2022-10-22 16:41:03|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 16:41:05|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 16:41:07|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 16:41:07|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 16:41:08|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 16:41:10|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 16:41:12|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 16:41:14|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 16:41:15|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 16:41:17|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 16:41:19|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 16:41:20|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 16:41:21|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
2022-10-22 16:41:22|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 16:41:22|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 16:41:25|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 16:41:26|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 16:41:28|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 16:41:30|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 16:41:31|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 16:41:33|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 16:41:35|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 16:41:37|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 16:41:39|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 16:41:41|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 16:41:42|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 16:41:44|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 16:41:45|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 16:41:46|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 16:41:47|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 16:41:49|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
2022-10-22 16:41:51|russ2000_0040|THS|68|202206|202206|66|200506|202112|31.31|44.41|1.3|0.94|0.87|0.52|1.64|1.31|0.81|1.04|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|62557138|199100000|1175900000|4069827100|2375520000|2396730000|19605357|42.42|0|10800
2022-10-22 16:41:52|russ2000_0042|NBIX|100|202206|202206|102|199703|202209|320.72|965.55|23.72|8.53|27.81|7.96|9.68|7.14|0.36|0.12|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|248964940|648300000|116700000|9678550100|10153676000|10429822000|74016694|106.21|0|780
2022-10-22 16:41:54|russ2000_0043|FANG|42|202206|202206|40|201209|202209|29.77|5.63|11.73|3.46|8.06|2.37|2.36|1.57|0.4|0.41|-4.09|7.9|2.29|5.98|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|139961548|43000000|18927000000|27379714900|21104772690|19012081340|298120531|120.46|0|712
2022-10-22 16:41:55|russ2000_0044|CW|129|202206|202206|129|199006|202209|17.41|21.34|1.51|1.97|1.4|2.23|1.9|2.86|0.37|0.64|5.87|4.42|1.33|0.53|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|102448727|171414000|538752000|6373810500|5341225204|5824541800|27422304|139.16|0|9100
2022-10-22 16:41:57|russ2000_0046|SEMG|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 16:41:58|russ2000_0047|CNO|73|202206|202206|75|200312|202209|29.74|4.74|-1.25|-4.44|0.66|0.59|0.64|0.93|0.71|1.77|8.61|16.44|1.84|3.01|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|11484539130|21414900000|0|-15455073300|2062871541|2586619770|14449688|17.97|0|3300
2022-10-22 16:41:59|russ2000_0048|DAN|148|202206|202206|58|200803|202209|18.42|16.57|0.48|0.56|0.35|0.17|2.02|0.89|1.45|1.4|4.65|0.27|1.79|3.5|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|537338017|340000000|2326000000|4146527100|1638506502|1651635000|16001648|11.43|0|36300
2022-10-22 16:42:02|russ2000_0050|SF|149|202206|202206|133|198906|202209|39.58|8.19|1.13|0.28|1.04|1.32|1.34|1.24|1.13|0.23|0.25|5.44|0.58|2.02|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|916925938|3457581000|839984000|3911380400|5511071869|3861429170|26921389|51.91|0|8300
2022-10-22 16:42:04|russ2000_0051|GWRE|45|202206|202206|31|201112|201909|341.74|451.82|8.89|10.36|9.84|5.84|6.85|3.29|0.07|0.25|-3.65|-2.28|0|0|55.1|-1.41|5.65|5|5.22|4.94|1.1|1.47|0|0|581607930|976168000|169032000|4160564500|4778505086|4734950574|55783841|56.83|0|2690
2022-10-22 16:42:06|russ2000_0052|UNFI|100|202206|202206|101|199706|202209|26.57|9.75|0.48|0.13|0.37|0.08|2.74|1.29|0.75|1.19|-5.45|9.14|0|0|6.13|-6.83|4.81|9|7.85|18.13|1.37|0.37|0|0|16450165|44000000|2684024000|4400417700|2306931000|2162777490|20336209|39.57|0|28300
2022-10-22 16:42:08|russ2000_0054|TEN|87|202206|202206|73|200312|202203|22.33|43.83|0.47|0.42|0.21|0.08|19.05|26.87|9.96|-19.16|-5.46|-41.35|6.35|0|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|227195402|389000000|2939000000|6410155600|1450124276|1414690412|26002221|17.39|0|78000
2022-10-22 16:42:09|russ2000_0055|MTG|119|202206|202206|121|199206|202209|12.44|5.53|2.59|-1.98|3.73|3.62|1.92|0.85|0.38|0.2|-2.62|10.46|0.63|2.65|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2542360859|6123008000|47738000|-1314996200|3915689520|4354454020|32446681|12.82|0|724
2022-10-22 16:42:11|russ2000_0056|POL|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 16:42:12|russ2000_0057|DLX|149|202206|202206|127|199012|202209|15.2|12.61|1.77|0.96|1.52|0.32|6.91|1.2|-22.02|2.81|7.21|6.61|4.06|7.21|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78556664|43262000|122905000|2350073200|717282000|698434200|5119727|16.65|0|6352
2022-10-22 16:42:14|russ2000_0058|CASY|150|202203|202203|130|199003|202209|19.54|23.6|0.5|1.02|0.42|0.62|2.66|3.57|0.7|0.75|1.55|1.12|0.77|0.67|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|59613284|158878000|3308950000|9520190600|7961573001|7989569166|59150991|214.53|0|37153
2022-10-22 16:42:17|russ2000_0059|EPR|93|202206|202206|95|199812|202209|37.44|19.92|13.94|8.61|7.93|4.39|1.43|1.04|0.96|1.09|-1.01|8.35|7.58|8.85|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|56043326|168266000|189058000|5328989100|2689941078|2736476600|29826678|35.86|0|58
2022-10-22 16:42:18|russ2000_0060|MKTX|70|202209|202209|71|200412|202209|43.77|34.55|9.87|28.95|11.57|11.91|7.86|8.22|0|0|2.56|0.55|0.88|1.24|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|189203486|318699000|156394000|8055824600|8374523600|8488660970|88501204|222.49|0|527
2022-10-22 16:42:20|russ2000_0062|AEO|115|202206|202206|114|199403|202209|19.52|11.4|1.09|0.54|1.1|0.42|3.47|1.42|0.09|0.27|6.76|2.42|2.87|6.94|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|332320405|98214000|1930842000|2220960500|1942425440|1724686550|64378271|10.37|0|84000
2022-10-22 16:42:21|russ2000_0063|SXT|150|202206|202206|151|198412|202209|19.66|21.34|1.58|2.26|1.28|2.07|2.42|3.04|0.71|0.55|3.49|3.65|2.47|2.37|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|13144594|25271000|429509000|3414976000|2914907986|2936479660|10997067|69.34|0|4058
2022-10-22 16:42:23|russ2000_0065|SHO|71|202206|202206|72|200409|202209|42.12|13.85|3.56|3.21|2.09|2.67|1.36|1.1|0.98|0.38|4.5|17.26|5.75|0.53|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|276579836|107329000|94462000|2977962500|2001286536|2017999500|30532260|9.42|0|47
2022-10-22 16:42:25|russ2000_0066|GNRC|51|202206|202206|46|201103|202209|23.49|22.99|2.77|5.55|2.4|2.59|6.02|4.7|1.63|0.56|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|138827694|467140000|395590000|12352230500|11371228434|11287716402|251860567|178.14|0|5689
2022-10-22 16:42:26|russ2000_0068|AKRX|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 16:42:27|russ2000_0069|BLUE|37|202206|202206|-162|202306|198200|0|0|142.37|8.73|164.01|13|4.31|2.71|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|697242412|132509000|344840000|355672000|465577830|382230720|55193494|6.33|0|1167
2022-10-22 16:42:28|russ2000_0071|RDN|117|202206|202206|119|199212|202209|11.03|4.95|2.31|-1.1|2.89|2.81|1.32|0.79|0.32|0.41|-2.27|9.24|0.44|3.84|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1878434073|5700312000|61355000|-987064900|3209624520|3728737710|23235937|19.29|0|1400
2022-10-22 16:42:29|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
2022-10-22 16:42:31|russ2000_0073|WWD|98|202206|202206|100|199709|202209|139.08|30.75|1.6|2.23|1.66|2.23|2.52|2.53|0.47|0.4|1.65|1.77|1.47|0.91|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|63293867|99342000|1008259000|5494053600|4828200820|5090651020|31844450|80.26|0|9000
2022-10-22 16:42:32|russ2000_0076|WWW|148|202206|202206|131|198912|202209|26.41|10.49|1.02|1.39|0.93|0.48|2.23|1.88|0.51|1.91|2.44|5.9|1.06|2.6|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|87355879|149300000|287300000|2307748600|1211748579|1245051000|8553070|15.39|0|4000
2022-10-22 16:42:34|russ2000_0077|WBS|139|202209|202209|131|198912|202209|16.95|13.41|4.82|0.05|2.69|3.18|1.26|1.05|1.7|0.59|0.02|17.23|2.73|3.54|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1041779085|8698169000|250535000|4119049700|7957053200|4056157600|43686026|45.2|0|3298
2022-10-22 16:42:36|russ2000_0081|SYNA|78|202206|202206|80|200209|202209|68.77|15.64|1.83|1.94|2.46|2.31|25.5|3.13|0.36|0.78|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|274652641|876000000|84300000|4065486100|3922895012|3534657000|53483601|99.01|0|1387
2022-10-22 16:42:38|russ2000_0082|PEB|45|202206|202206|34|201112|202006|156.33|15.35|5.06|3.45|3.36|1.76|1.25|0.61|0.51|0.81|-2.46|6.39|3.52|0.28|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|104276022|32046000|0|4480216500|1899433001|1894480738|26025522|14.51|0|58
2022-10-22 16:42:39|russ2000_0083|WSO|148|202206|202206|134|198903|202209|22.88|19.36|0.81|1.86|0.75|1.31|2.57|5.47|0.45|0.16|0.43|3.3|2.13|3.22|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|28104103|129049000|316544000|10587446600|10034992674|9891741930|62676097|257.46|0|5800
2022-10-22 16:42:41|russ2000_0084|BERY|42|202206|202206|39|201212|202209|31.24|8.32|1.56|1.38|0.72|0.43|10.66|1.87|-5.07|3.06|-5.81|-17.42|0|0|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|277025641|527000000|5044000000|14796903000|5834862000|6244326000|41385094|46.53|0|48000
2022-10-22 16:42:43|russ2000_0085|IDA|149|202206|202206|127|199012|202209|16.17|20.84|3.2|4.45|1.98|3.38|1.54|1.85|0.99|0.79|2.48|1.57|4.91|3.03|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|73263817|262886000|4594409000|6900780600|5005945600|5006638670|16474327|99.01|0|1985
2022-10-22 16:42:45|russ2000_0086|POOL|110|202206|202206|108|199509|202209|28.48|16.55|1.23|3.73|1.22|2.16|8.84|10.25|1.25|1.3|4.66|1.77|1.45|1.13|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|20349250|91481000|289316000|14102041800|12597361122|12995378190|131651984|318.21|0|4500
2022-10-22 16:42:46|russ2000_0087|MPW|68|202206|202206|69|200506|202209|22.16|5.93|13.79|15.67|7.92|4.4|1.38|0.8|0.89|1.14|-11.81|-25.13|7.68|9.7|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|195579538|257269000|10261000|16991683000|7102230540|6272516800|142902294|11.86|0|86
2022-10-22 16:42:48|russ2000_0088|GEO|113|202206|202206|113|199406|202209|33.65|16.74|1.74|1.63|1.19|0.41|2.92|0.89|1.47|2.68|7.1|18.04|9.58|26.19|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|66808667|587861000|2253527000|3233845900|954816170|923722800|18243103|7.7|0|22000
2022-10-22 16:42:49|russ2000_0089|SUI|114|202206|202206|115|199312|202209|146.69|49.57|9.16|13.21|4.85|6.21|6.73|2.24|4.61|0.92|-2.83|-2.6|6.34|2.56|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|59243817|299300000|1278127000|23342009900|16456128000|13201306170|100467350|135.33|0|3146
2022-10-22 16:42:52|russ2000_0090|ACAD|73|202206|202206|4|201012|201112|3.2|2.57|4828.79|14.66|4704.9|5.16|7.24|6.09|-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|214760694|436351000|14567000|2211403800|2647741664|2560912600|23954333|16.36|0|570
2022-10-22 16:42:53|russ2000_0091|ACHC|43|202206|202206|39|201212|202209|77.49|25.63|3.22|1.76|1.96|2.91|2.59|2.67|1.33|0.53|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|65901821|128368000|3636046000|8454379400|7018562592|6927373440|49125432|78.18|0|42800
2022-10-22 16:42:55|russ2000_0092|MOG.A|148|202206|202206|150|198503|202209|25.55|14.1|1.06|1.01|0.68|0.76|1.53|1.57|1.15|0.6|-2|11.53|0.36|1.46|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|82588702|93912000|654169000|3013042300|2249849280|2293515525|11822660|70.35|0|12809
2022-10-22 16:42:57|russ2000_0094|ENS|76|202206|202206|70|200503|202209|18.75|18.83|1.02|1.15|0.87|0.71|1.99|1.65|0.63|0.99|3.44|0.77|1.04|1.2|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|225039057|383243000|493173000|3407858500|2364761742|2497360257|11508056|58.17|0|11400
2022-10-22 16:42:58|russ2000_0095|FICO|142|202206|202206|128|199009|202209|36.58|30.18|4.11|10.72|4.31|8.19|7.97|50.14|0.64|-2.31|4.89|1.97|0.24|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|121175815|155062000|144442000|12205891500|10404076520|12254825440|76030732|412.01|0|4065
2022-10-22 16:43:00|russ2000_0096|PCRX|47|202206|202206|29|201506|202209|443.12|64.87|11.68|6.19|10.09|4.11|12.01|3.22|0.82|1|-9.59|-5.12|0|0|-52.2|-1.51|4.88|8|10.95|13.26|1.61|1.51|0|0|197027133|316393000|191096000|2876650200|2436187104|2245734990|17772563|53.19|0|606
2022-10-22 16:43:02|russ2000_0097|EME|109|202206|202206|107|199512|202209|18.31|16.22|0.28|0.39|0.31|0.58|1.87|2.92|0.43|0.13|3.4|3.18|0.54|0.45|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|268745367|262370000|399112000|5697712700|5700670200|6344124760|37020890|115.48|0|36000
2022-10-22 16:43:04|russ2000_0098|UMPQ|91|202209|202209|91|199912|202209|20.99|10.82|2.26|-1|3.12|2.98|1.29|1.53|0.32|0.48|0.71|7.27|2.77|6.14|4.33|-34.24|0|0|5.43|3.25|0.87|1.37|9443958753|24669783000|1730836218|4690250000|292425000|189013800|3709435770|3766943620|18654141|17.09|0|3943
2022-10-22 16:43:05|russ2000_0099|EEFT|97|202206|202206|76|200309|202209|44.09|29.72|2.99|1.84|2.61|1.26|5.16|3.68|0.51|2.05|-4.25|4.66|0|0|-1.67|5.24|3.47|6|4.5|2.73|1.51|1.66|0|0|370153206|1905693000|513995000|3939296700|3756165648|3957285720|31873262|75.76|0|7700
2022-10-22 16:43:07|russ2000_0100|CMPR|67|202206|202206|59|200512|202009|77.8|27.05|2.9|1.34|2.73|0.22|13.75|28.22|1.56|-3.41|3.39|28.1|0|0|11.94|7.2|6.73|9|16.16|5.23|1.09|2.83|0|0|103809234|327005000|494917000|2132404200|641978208|639926784|3725986|24.48|0|13000
2022-10-22 16:43:09|russ2000_0101|LTM|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 16:43:09|russ2000_0103|OPK|101|202206|202206|62|200606|202112|89.92|44|29.54|2.65|29.33|0.89|81.42|0.85|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|59592446|210458000|169009000|1480691600|1458960174|1210693932|4849116|1.89|0|6096
2022-10-22 16:43:11|russ2000_0105|POR|84|202206|202206|66|200603|202209|20.82|16.22|2.43|2.79|1.46|1.58|1.39|1.42|0.98|1.2|-1.24|-6.17|3.7|4.06|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|75869048|91000000|7301000000|7073492100|3878487742|3895102500|28866049|43.46|0|2949
2022-10-22 16:43:13|russ2000_0107|RH|75|202206|202206|40|201209|202209|92.43|8.49|1.57|3.33|1.74|1.82|46.53|4.67|0.69|2.04|8.36|1.84|0|0|-2.47|23.06|6.08|9|25.18|23.23|1.71|3.37|0|0|175738029|2085081000|1457943000|6102330300|5701134080|6386153880|155939266|240.4|0|5100
2022-10-22 16:43:14|russ2000_0108|SKX|89|202206|202206|91|199912|202209|25.33|6.94|0.8|0.87|0.89|0.72|2.32|1.45|0.23|0.1|-0.84|-2.69|0|0|10.57|5.11|5.48|9|5.14|4.11|1.57|1.51|0|0|349596090|857003000|1935988000|4711366900|4939882480|4889257360|43131542|31.72|0|13100
2022-10-22 16:43:16|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
2022-10-22 16:43:17|russ2000_0111|PRAA|75|202206|202206|77|200306|202209|16.5|9.58|4.19|4.33|3.1|1.37|2.56|1.06|1.02|2.06|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|58798447|67974000|117498000|3729954400|1302537540|1511132820|8524506|32.86|0|4412
2022-10-22 16:43:18|russ2000_0112|CRZO|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 16:43:19|russ2000_0116|ABMD|135|202206|202206|107|199512|202209|117.37|51.83|9.98|14.84|11.02|10.68|6.7|7.27|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|105861460|844321000|182019000|10323603700|11193989220|11189567340|69811167|245.66|0|1536
2022-10-22 16:43:21|russ2000_0117|DRH|65|202206|202206|65|200606|202209|38.24|34.14|3.66|3.12|2.33|1.89|1.18|1.01|0.68|0.74|-2.11|7.98|5.22|0.4|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|93772883|71713000|3127147000|2688569700|1584031730|1507987723|15877275|7.51|0|31
2022-10-22 16:43:22|russ2000_0118|CLDX|142|202206|202206|-162|202306|198200|0|0|66.93|88.11|96|1583.62|5.04|3.6|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|72742683|356817000|7178000|957955200|1314555717|620725020|13356553|28.11|0|130
2022-10-22 16:43:24|russ2000_0119|IDTI|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 16:43:25|russ2000_0120|CBRL|150|202206|202206|133|198906|202209|22.91|17.82|1.22|1.38|1.13|0.72|3.9|4.38|1.23|0.83|6.2|5.28|1.34|5.15|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|62575351|45105000|1822010000|2617626900|2251535470|2394319120|54750847|101.05|0|55000
2022-10-22 16:43:27|russ2000_0121|SWX|149|202206|202206|131|198912|202209|19.79|28.59|1.76|1.94|0.78|0.99|1.47|1.35|1.54|1.76|-2.96|-2.47|4.13|3.48|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|46778376|215963000|6616829000|10672922200|4673515050|3873357000|37915124|69.75|0|2295
2022-10-22 16:43:29|russ2000_0123|PRI|51|202206|202206|50|201003|202209|13.24|14.46|1.21|1.58|1.98|1.75|2.21|2.6|0.53|1.13|6.74|6.51|1.02|1.72|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1664993980|2957895000|48487000|3675884200|4662459600|4968368700|21295956|123.45|0|2803
2022-10-22 16:43:30|russ2000_0125|HMHC|32|202006|202006|-162|202306|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
2022-10-22 16:43:31|russ2000_0127|VSAT|104|202206|202206|101|199612|202203|68.62|171.53|2.35|1.72|2.09|0.8|2.81|0.86|0.33|0.99|-3.2|-2.46|0|0|5.36|-0.03|2.75|4|6.3|9.51|1.55|1.81|0|0|67633838|221520000|3020797000|4740001100|2283930914|1889707530|12932395|30.23|0|6100
2022-10-22 16:43:33|russ2000_0128|NJR|149|202206|202206|128|199009|202209|19.67|16.9|1.16|2.32|0.79|1.4|2.25|2.11|1.02|1.65|2.16|-9.26|4.62|3.75|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19978519|27693000|4005652000|6615969100|3721399740|3706066800|16542915|38.7|0|1108
2022-10-22 16:43:35|russ2000_0131|UBSI|145|202206|202206|127|199012|202209|15.76|13.86|4.78|-0.66|4.52|4.88|1.76|1.07|0.74|0.18|3.73|6.67|4.03|4.03|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|957685064|6470143000|251893000|-861510900|4811256450|4285988850|21913178|35.75|0|2204
2022-10-22 16:43:36|russ2000_0132|NHI|121|202206|202206|123|199112|202209|19.24|38.72|13.47|12.76|10.59|9.43|6.25|1.81|1.07|0.79|6.82|3.35|7.63|6.37|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57959753|43435000|519479000|3606186500|2524358456|2524064500|17256689|56.53|0|16
2022-10-22 16:43:38|russ2000_0134|RHP|101|202206|202206|103|199612|202209|139.02|387.32|3.26|3.89|2.26|2.8|16.79|654.02|4.45|461.21|1.5|10.89|2.02|0.14|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|90946104|179230000|3121446000|7038153200|4058856450|4045536660|23561637|73.59|0|1206
2022-10-22 16:43:41|russ2000_0136|MDSO|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 16:43:42|russ2000_0137|HNI|150|202206|202206|127|199012|202209|29.04|15.87|0.95|0.74|0.89|0.48|3.59|1.95|0.39|0.55|4.38|6.7|2.27|4.75|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|45632758|20600000|440422000|1385832500|1095732528|1140195100|4708239|26.51|0|8500
2022-10-22 16:43:44|russ2000_0139|BID|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 16:43:45|russ2000_0140|HR|112|202206|202206|114|199403|202209|83.71|47.39|12.71|11.3|8.37|5.47|1.71|3.64|0.79|0.95|-0.12|-2.28|6.74|5.91|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|13123179|34312000|144282000|9963893800|3161631450|2787561600|62802088|20.85|0|297
2022-10-22 16:43:47|russ2000_0141|POST|43|202206|202206|40|201209|202209|61.63|7.25|2.05|1.99|1.06|0.72|1.58|2.28|1.58|1.78|-14.29|1.44|0|0|-1.99|-1.19|3.17|4|8.71|4.35|0.36|0.8|0|0|664229268|746300000|1721800000|13348096000|7743795973|5668172000|32916552|81.91|0|10100
2022-10-22 16:43:48|russ2000_0142|OLN|149|202206|202206|144|198609|202209|43.12|4.51|0.85|1.03|0.63|0.69|1.82|2.31|0.84|1.03|3.04|3.8|4.88|1.87|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|143510448|304600000|3606700000|8699896200|6223796160|6770752000|70003239|42.88|0|6500
2022-10-22 16:43:50|russ2000_0144|TXRH|71|202206|202206|72|200409|202209|31.32|23.84|1.51|1.66|1.71|1.6|4.04|6.21|0.14|0.08|3.5|2.48|1.83|2.04|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|87876493|180411000|1589433000|5743343700|5833618958|6052440860|63599131|87.26|0|67900
2022-10-22 16:43:52|russ2000_0145|INFN|65|202206|202206|34|200806|201612|56.87|53.06|2.22|1.09|1.86|0.71|3.28|9.01|0.36|5.5|-3.51|-5.68|0|0|-17.05|-38.39|4.86|6|9.55|13.55|-4.9|1.51|0|0|232865203|130856000|205908000|1559721500|1047526040|898284640|10983940|4.84|0|3261
2022-10-22 16:43:53|russ2000_0146|ACIW|110|202206|202206|108|199509|202209|104.54|16.08|2.8|3.1|2.75|1.69|4.51|1.97|3.15|0.9|0.25|-2.23|0|0|6.63|3.14|3.97|6|4.38|4.42|1.19|1.35|0|0|93474897|118953000|123827000|3351457600|2388769680|2450817600|16583703|20.9|0|4018
2022-10-22 16:43:55|russ2000_0147|NWE|150|202206|202206|68|200509|202209|17.67|15.12|2.88|3.91|1.83|1.91|1.5|1.12|1.33|1.02|1.09|3.89|3.8|5.09|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|25347468|8117000|4860759000|5278955900|2767022720|2492434560|23559334|49.28|0|1533
2022-10-22 16:43:57|russ2000_0149|FCNCA|126|202206|202206|123|199112|202209|13.32|14.29|0.78|-4.04|2.18|3.37|1.22|1.31|0.72|0.36|1.47|20.41|0.91|0.24|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|3025850837|16269000000|1255688000|1186033100|12760793832|7843999938|106340640|797.43|0|7176
2022-10-22 16:43:59|russ2000_0150|MTX|121|202206|202206|120|199209|202209|19|9.61|1.46|1.47|1.35|0.81|1.76|1.04|0.4|0.68|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|155370322|236700000|1023600000|2457404100|1610504127|1684881000|22969426|49.41|0|3628
2022-10-22 16:44:01|russ2000_0151|CAKE|115|202206|202206|117|199306|202209|31.79|17.96|1.66|0.71|1.66|0.47|3.94|4.23|0.11|1.29|6.75|0.73|2.22|1.84|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|52464402|194891000|2074026000|1801384500|1535244096|1284630720|28974489|29.28|0|46250
2022-10-22 16:44:03|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
2022-10-22 16:44:05|russ2000_0153|EPAM|45|202206|202206|43|201112|202209|44.58|58.51|3.4|6.85|4.14|4.8|6.3|7.92|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|429810571|1353616000|402119000|19462857600|20772683070|21096191178|123435897|362.19|0|36739
2022-10-22 16:44:07|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
2022-10-22 16:44:08|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
2022-10-22 16:44:10|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
2022-10-22 16:44:11|russ2000_0157|ABG|77|202206|202206|79|200212|202209|12.19|4.52|0.4|0.43|0.19|0.25|2.36|1.39|3.02|1.42|2.55|1.04|1.53|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|47630065|110900000|1013000000|6662669700|3344069650|2916230000|26831144|151.1|0|8500
2022-10-22 16:44:13|russ2000_0158|THOR|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 16:44:14|russ2000_0160|PDCE|140|202206|202206|119|199212|202209|52.34|4.57|2.41|2.74|1.82|1.55|1.38|1.6|0.41|0.49|-4.82|-2.96|0.02|1.85|8.24|-17.25|1.51|2|5.56|9.11|1.4|4.91|0|0|53758440|38528000|5000066000|7225106300|5601422888|5753919140|53644823|57.79|0|540
2022-10-22 16:44:16|russ2000_0161|DAR|109|202206|202206|111|199412|202209|29.9|15.79|1.05|2.15|0.81|1.99|2.36|3.04|1.91|0.83|-0.09|2.32|0|0|4.93|9.97|2.87|5|2.29|1.43|1.01|1.35|0|0|57142578|146730000|1908230000|13448744000|10640948535|10980833850|73500947|66.15|0|10100
2022-10-22 16:44:17|russ2000_0163|TCBI|86|202209|202209|77|200306|202209|19.75|18.39|4.52|-7.18|4.06|3.25|1.82|1.14|1.02|0.91|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|1471670814|6021021000|26653000|-144793800|2945461231|2985330093|26846771|59.03|0|1738
2022-10-22 16:44:19|russ2000_0165|ALGT|65|202206|202206|63|200612|202209|25.68|28.4|1.78|1.95|1.68|0.63|4.26|1.08|1.08|1.59|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|359120017|1209334000|2176267000|2079027300|1326776400|1160527960|18514357|72.98|0|4349
2022-10-22 16:44:21|russ2000_0166|PFPT|39|202006|202006|-162|202306|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
2022-10-22 16:44:22|russ2000_0167|WETF|44|202206|202206|44|201109|202209|96.97|58.5|8.18|2.09|8.39|2.27|11.97|2.67|0.21|1.24|3.78|10.66|2.64|2.56|24.93|-8.57|6.2|4|9.47|6.02|6.14|2.28|0|0|116938800|238588000|25065000|767346800|685671480|709595640|4535165|4.68|0|214
2022-10-22 16:44:24|russ2000_0168|LAD|107|202209|202209|103|199612|202209|17.33|4.81|0.48|0.65|0.25|0.23|1.82|1.17|2.3|1.37|4.04|0.75|2.02|0.72|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|40571020|233000000|1798300000|12558096400|5900125000|5686089920|76973860|214.55|0|14320
2022-10-22 16:44:25|russ2000_0169|PBH|68|202206|202206|66|200603|202209|20.13|12.49|3.76|3.43|2.17|2.32|2.99|1.56|1.59|0.93|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|27414712|35869000|91501000|3916228400|2479640460|2531762640|14407305|49.83|0|520
2022-10-22 16:44:27|russ2000_0170|FNB|135|202209|202209|127|199012|202209|15.81|10.27|3.89|1.58|2.7|3.01|1.22|0.77|1.1|0.45|-0.06|5.57|3.91|4.14|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|981093024|5668000000|335000000|961771900|4068771920|3777688480|22860861|11.6|0|4223
2022-10-22 16:44:28|russ2000_0172|HELE|151|202206|202206|122|199112|202206|17.31|17.56|1.27|2.88|1.17|1.34|1.84|2.12|0.39|0.84|1.17|0.29|0|0|9.11|14.3|3.5|9|2.78|7.85|1.13|1.16|0|0|33634859|39650000|169167000|4093379500|0|0|0||0|1650
2022-10-22 16:44:30|russ2000_0173|CATY|129|202206|202206|123|199112|202209|14.94|9.43|4.01|-0.82|4.59|4.15|1.66|1.18|0.33|0.05|0.9|7.71|2.13|3.54|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|709716664|2388533000|138382000|592886800|2862266274|3064585104|11196210|38.46|0|1219
2022-10-22 16:44:32|russ2000_0174|WTFC|103|202209|202209|101|199706|202209|20.01|11.1|2.89|-1.64|3.03|2.63|1.53|1.17|0.83|0.74|-2.94|-2.06|0.85|1.63|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1638958010|7381848000|774288000|1438380100|4953616115|4733651300|27948452|81.55|0|5057
2022-10-22 16:44:34|russ2000_0175|DK|69|202206|202206|66|200603|202209|15.84|5.64|0.32|0.32|0.22|0.12|1.65|1.59|0.92|2.32|2.85|1.99|2.29|0.74|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|431807968|1244600000|2667300000|3623392600|1927892614|2009119920|37131375|27.14|0|3814
2022-10-22 16:44:35|russ2000_0176|ALE|149|202206|202206|131|198912|202209|26.15|13.83|8.33|4.1|4.54|1.79|1.39|1.07|0.87|0.74|1.66|1.64|9.81|5.15|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|110087156|74600000|4669900000|5446453600|2856453600|2597595000|14785159|50.05|0|1355
2022-10-22 16:44:37|russ2000_0177|SLAB|85|202206|202206|87|200012|202209|63.11|2.58|4.82|4.79|5.86|5.61|4.94|2.63|0.1|0.33|2.18|-0.95|0|0|8.02|1.93|4.46|7|6.94|2.68|1.66|0.71|0|0|407863329|1477695000|140200000|3275417800|4224548840|5401857840|65981910|123.44|0|1545
2022-10-22 16:44:39|russ2000_0178|WAL|66|202209|202209|67|200512|202209|17.66|7.05|5.14|-1.08|6.56|3.17|1.89|1.43|0.48|1.44|0|0|1.97|2.14|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1912402636|1610000000|198150000|12757086000|7159086000|6573539820|42899452|65.74|0|1835
2022-10-22 16:44:40|russ2000_0179|GIII|130|202206|202206|129|199006|202209|27.07|3.84|0.51|0.34|0.41|0.28|1.45|0.52|0.48|0.36|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|37525566|150977000|234698000|1246052300|821050230|833620060|12029606|17.29|0|8100
2022-10-22 16:44:42|russ2000_0180|BLKB|71|202206|202206|71|200406|202203|87.8|517.78|4.23|3.55|4|2.19|10.17|3.24|0.77|1.3|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|25199797|29029000|132114000|3247241400|2336233034|2133314704|25142115|44.06|0|3611
2022-10-22 16:44:44|russ2000_0181|BKH|149|202206|202206|135|198812|202209|21.65|16.32|2.98|4.16|1.83|1.94|1.74|1.53|1.22|1.55|-1.56|-2.25|4.23|3.51|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|53711642|10216000|5703199000|8959711600|4407969995|4241049410|22838655|67.73|0|2944
2022-10-22 16:44:46|russ2000_0182|CIEN|99|202206|202206|100|199709|202209|240.29|33.92|5.06|1.6|5.04|1.79|8.56|2.39|-0.19|0.4|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|834788172|1181510000|315569000|6276352700|6388479672|6734179440|74238954|43.08|0|6383
2022-10-22 16:44:47|russ2000_0183|LPX|149|202206|202206|135|198812|202209|118.57|3.12|1.09|1.5|0.95|0.96|1.59|2.55|0.52|0.23|3.36|9.16|2.31|1.64|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|405453731|503000000|954000000|3628941000|3951868000|5784470000|68549348|51.19|0|4800
2022-10-22 16:44:49|russ2000_0184|WAFD|151|202209|202209|132|198909|202209|14.03|8.84|9|1.88|5.65|2.96|1.51|0.99|1.37|0.93|3.55|10.06|2.82|3.17|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|956989600|2735002000|252805000|1648594400|1958596398|2269830770|9072104|29.98|0|2062
2022-10-22 16:44:51|russ2000_0185|CUZ|149|202206|202206|151|198412|202209|19.9|12.29|9.84|8.17|6.8|4.63|1.62|0.77|0.63|0.5|1.46|-4.56|5.96|5.4|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|34793636|4057000|18647000|5858170900|3536124000|3469343000|24522842|23.35|0|331
2022-10-22 16:44:53|russ2000_0187|XPO|77|202206|202206|65|200606|202209|29.17|7.43|0.88|0.82|0.63|0.39|2.3|3|0.78|1.71|-13.6|-3.1|0|0|1.13|1.49|3.2|5|7.37|6.22|1.86|2.39|0|0|240949661|436000000|4823000000|7597567400|5124857472|4051320000|64328634|44.52|0|96000
2022-10-22 16:44:55|russ2000_0188|CLVS|45|202206|202206|-162|202306|198200|0|0|25.36|5.27|17.91|1.13|9.2|10.53|-3.08|-1.76|-14.6|-41.48|0|0|-62.02|-75.06|2.91|5|16.76|44.4|1.41|2.16|0|0|326513238|94579000|45775000|724236400|171922513|95739070|4191618|1.19|0|484
2022-10-22 16:44:56|russ2000_0189|FR|110|202209|202209|110|199503|202209|24.26|17.1|10.02|15.32|5.76|11.43|1.69|2.38|1.3|0.83|1.55|7.95|6.84|2.58|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|25995622|135233000|25610000|5918123900|5918123915|5740205810|54377296|44.81|0|155
2022-10-22 16:44:58|russ2000_0190|RLI|151|202209|202209|151|198412|202209|14.84|8.07|1.72|2.03|2|2.81|2.09|3.33|0.17|0.14|4.49|2.49|1.81|1|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|809278546|723511000|52113000|4122125100|4645820116|4650713880|12684718|102.38|0|905
2022-10-22 16:45:00|russ2000_0192|BRS|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 16:45:00|russ2000_0194|HCSG|150|202209|202209|127|199012|202209|30.48|44.07|1.08|0.78|1.17|0.53|3.68|2.12|0.01|0.02|1.32|4.12|1.52|7.01|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|57733655|113381000|27807000|781931900|895312860|904053930|6878724|12.09|0|51000
2022-10-22 16:45:02|russ2000_0195|AKR|109|202206|202206|111|199412|202209|32.48|37.55|12.41|12.08|6.08|3.67|1.84|0.71|1.72|1.07|-0.54|0.7|5.78|5.47|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|70355573|23921000|3368557000|3658949100|1197998932|1087591600|7593570|12.62|0|118
2022-10-22 16:45:04|russ2000_0197|OGS|35|202206|202206|35|201312|202209|22.75|17.96|3|3.56|2.15|1.68|1.75|1.55|0.85|1.7|1.97|1.42|2.47|3.47|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|34151788|7385000|4707725000|7977329600|3810717508|3749252960|18975185|70.39|0|3600
2022-10-22 16:45:05|russ2000_0198|SHOO|112|202206|202206|110|199503|202209|23.72|8.36|1.35|0.9|1.48|0.97|3.77|2.53|0.02|0.06|4.64|5.85|1.93|2.92|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|85428472|180498000|170083000|1936224000|2107116690|2094048390|24197154|26.67|0|4000
2022-10-22 16:45:07|russ2000_0200|B|150|202206|202206|147|198512|202209|18.61|40.11|1.15|2.03|0.95|1.16|1.92|1.11|0.7|0.44|2.49|4.63|2.76|2.22|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|46065388|72278000|353264000|1970722000|1458916520|1471063448|6994616|28.88|0|5749
2022-10-22 16:45:09|russ2000_0201|CVLT|68|202206|202206|64|200609|202209|208.5|106.08|3.69|2.28|4.34|3.15|8.88|8.79|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|293725548|258713000|127102000|2117829100|2378048400|2466519120|13296451|53.04|0|2533
2022-10-22 16:45:10|russ2000_0202|FNSR|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 16:45:11|russ2000_0203|SAM|102|202206|202206|101|199612|202203|38.32|375.01|1.98|7.27|2.2|2.04|5.01|3.81|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|54303694|137801000|648968000|3841022600|3978661815|3991575450|37168279|323.65|0|2128
2022-10-22 16:45:12|russ2000_0204|SNX|75|202206|202206|75|200309|202206|13.11|16.86|0.21|0.35|0.17|0.15|1.48|1.18|0.45|0.53|-0.82|3.3|1.03|1.14|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|212025014|350810000|583951000|12926760900|0|0|0||0|240000
2022-10-22 16:45:14|russ2000_0206|FUL|151|202206|202206|151|198409|202206|22.26|18.17|0.88|1.56|0.71|0.97|1.93|2.19|0.71|1.22|1.74|4.08|1.42|1.1|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|70386422|60708000|654718000|5315003200|0|0|0||0|6500
2022-10-22 16:45:15|russ2000_0207|TPH|39|202206|202206|39|201212|202209|12.86|3.26|1.16|0.99|0.83|0.4|1.29|0.62|0.68|0.54|0.39|10.06|0|0|4.08|7.9|4.41|5|10.87|8.19|1.62|2.15|0|0|204595600|270124000|48384000|2605574200|1539119710|1956973161|20415828|15.11|0|1386
2022-10-22 16:45:17|russ2000_0211|LFUS|117|202206|202206|119|199212|202209|51.16|14.24|2.12|3.32|2.06|2.13|3.06|2.4|0.41|0.43|1.37|2.44|0.99|1.1|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|143440553|809142000|354298000|5001609100|4918551081|4830551280|22812473|198.69|0|11300
2022-10-22 16:45:18|russ2000_0212|SBGI|109|202206|202206|107|199512|202209|46.56|0.52|3.82|2.39|1.5|0.26|3.82|1.79|1.56|6.06|0.64|-94.35|5.41|5.25|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|190134858|420000000|1029000000|5055615400|1270742904|1460532330|11471091|18.09|0|11800
2022-10-22 16:45:20|russ2000_0214|VLY|150|202206|202206|131|198912|202209|18.28|10.69|9.53|2.66|6.26|3.1|2.71|0.91|1.46|0.48|2.89|5.76|3.51|4.07|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|664889266|1434459000|588655000|7226906500|5468347800|4371715800|20267258|10.8|0|3174
2022-10-22 16:45:22|russ2000_0215|AMBA|42|202206|202206|23|201209|201806|70.93|212.83|4.83|6.82|6.93|5.82|4.92|3.59|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|272867872|197914000|13718000|1878898200|2076255390|1864005018|28001536|54.06|0|761
2022-10-22 16:45:23|russ2000_0216|HAE|124|202206|202206|122|199203|202209|61.74|56.51|2.61|4.92|2.66|3.71|3.47|4.93|0.29|1|1.47|1.42|0|0|8.45|9.49|3.58|8|3.41|1.94|0.72|0.5|0|0|112052675|214948000|242969000|4354006500|3797694582|3793815410|30278119|74.03|0|3004
2022-10-22 16:45:25|russ2000_0217|AEL|85|202206|202206|75|200312|202209|12.13|3.15|-7.34|-23.84|0.82|0.77|0.9|0.84|0.83|0.15|-2.19|2.52|0.85|0.91|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|20719930536|46611000000|3362000|-42766638500|3362383365|3431686830|22211429|37.29|0|608
2022-10-22 16:45:26|russ2000_0218|EXAS|81|202206|202206|-162|202306|198200|0|0|191.6|13.84|215.54|2.91|7.72|1.79|0.14|0.7|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|259959849|728044000|596188000|7254515200|5744277486|4864630230|74157347|32.49|0|4110
2022-10-22 16:45:27|russ2000_0219|VAC|38|202206|202206|40|201209|202209|100.84|20.94|1.67|2.08|1.24|1.28|1.92|1.74|0.92|1.64|2.68|8.15|1.63|1.97|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|229733743|324000000|835000000|8974392000|4918830156|5020632000|50933796|121.86|0|22000
2022-10-22 16:45:29|russ2000_0220|CHE|149|202206|202206|99|199712|202209|22.84|24.28|1.52|3.77|1.55|3.14|4.02|9.5|0.49|0.17|4.42|2.95|1.39|0.33|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|28643343|9640000|311435000|6614043100|6506883144|7147796880|32266528|436.56|0|16641
2022-10-22 16:45:30|russ2000_0222|CRUS|136|202206|202206|130|199003|202209|31.68|11.62|1.93|2.52|2.31|2.13|3.24|2.41|-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|170768555|397732000|293778000|3450967500|3845851200|4147264000|33471964|68.8|0|1443
2022-10-22 16:45:32|russ2000_0223|SLCA|45|202206|202206|28|201112|201812|40.23|6.78|2.81|1.16|2.09|0.66|3.18|1.32|1.3|1.93|-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|243369000|312379000|1498744000|1728463800|827237460|806139000|9890728|10.95|0|2177
2022-10-22 16:45:34|russ2000_0224|MLI|127|202209|202209|125|199106|202209|17.97|5.2|0.74|0.82|0.8|0.83|1.91|2.08|0.36|0|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|174928169|483496000|391133000|2928196300|3379978328|3350395040|17190702|59.44|0|4964
2022-10-22 16:45:35|russ2000_0225|OMI|148|202206|202206|127|199012|202209|25.86|11.93|0.25|0.34|0.19|0.19|2.23|1.92|0.82|2.68|1.38|18.26|2.11|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|58922435|56406000|439233000|4346774200|1835721100|1473184800|16639459|24.1|0|15400
2022-10-22 16:45:37|russ2000_0226|AXE|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 16:45:38|russ2000_0227|LOPE|61|202206|202206|56|200809|202209|27.03|14.46|3.6|4.66|3.63|3.44|5.71|4.33|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|130037722|203268000|167346000|2425688800|2628956750|3878169750|18444839|82.25|0|4350
2022-10-22 16:45:39|russ2000_0229|TTWO|96|202206|202206|97|199806|202209|88.84|71.71|1.72|4.88|2.04|3.5|3.64|1.88|0.29|0.34|-0.9|-0.11|0|0|3.55|18.83|3.82|7|13.57|2.81|1.12|0.34|0|0|545747989|1306600000|286922000|20148186300|18115800000|12530204000|186702819|109|0|5800
2022-10-22 16:45:41|russ2000_0231|HPP|50|202206|202206|30|201409|202203|345.97|706.25|11.44|8.13|5.57|1.7|1.37|0.52|0.77|1.27|-11.57|3.55|3.05|9.13|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|81322979|266538000|267226000|6601304200|1550621835|1704055425|40387300|10.95|0|347
2022-10-22 16:45:42|russ2000_0232|MBFI|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 16:45:43|russ2000_0233|GPI|97|202206|202206|99|199712|202209|13.79|3.76|0.35|0.36|0.16|0.16|1.46|1.13|1.91|1.37|3.36|14.03|1.28|1.02|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|42840147|26300000|1768000000|4980560100|2263346540|2543086000|27691597|142.87|0|15296
2022-10-22 16:45:44|russ2000_0234|MPWR|77|202206|202206|68|200509|202209|64.04|52.14|5.63|17.32|7.04|11.68|6.38|11.95|0|0|2.16|1.06|0.9|0.78|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|218519610|811879000|255889000|16191243600|17002395800|17018385400|228589599|363.4|0|2002
2022-10-22 16:45:46|russ2000_0235|IBKC|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 16:45:46|russ2000_0236|PNM|149|202206|202206|126|199103|202209|59.9|25.13|2.32|4.63|1.13|2.04|1.21|1.84|1.28|1.91|1.93|5.25|3.69|3|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|44874284|3484000|5806397000|8086396000|3925229977|3652729480|31224715|45.73|0|1668
2022-10-22 16:45:48|russ2000_0237|DOOR|37|202206|202206|26|201603|202209|293.08|11.98|1.16|1.4|0.92|0.61|2.75|2.44|0.89|1.33|4.33|2.47|0|0|3.32|5.69|4.66|7|3.23|2.07|1.47|1.79|0|0|125362912|231541000|745010000|2233947100|1586872626|1757398306|11121851|71.29|0|10000
2022-10-22 16:45:49|russ2000_0238|SAIC|44|202206|202206|37|201306|202209|22.55|21.63|0.87|1.06|0.81|0.75|5.81|3.32|1.81|1.5|4.23|-1.57|1.86|1.5|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|320414634|99000000|354000000|7821310100|5435650000|5791438000|37999305|98.83|0|26000
2022-10-22 16:45:50|russ2000_0239|CACI|149|202206|202206|129|199006|202209|25.41|16.84|0.74|1.16|0.68|1|2|2|0.44|0.57|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|54116803|114804000|501288000|7731476600|6112980960|6656246820|31464109|261.06|0|22900
2022-10-22 16:45:52|russ2000_0240|ALEX|40|202206|202206|42|201203|202209|84.92|46.06|5.71|4.17|4.46|3.05|1.48|1.06|0.53|0.42|12.64|6.28|1.8|4.76|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|17308108|33200000|20000000|1648359500|1205659466|1198734000|5126500|16.58|0|793
2022-10-22 16:45:54|russ2000_0241|UMBF|149|202206|202206|131|198912|202209|23.85|9.86|-0.87|-7.74|3.01|3.2|1.49|1.54|0.1|0.1|2.89|4.77|1.81|1.76|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2890367472|9924753000|300174000|-5580510000|4071653737|4052477762|14285323|84.29|0|3670
2022-10-22 16:45:56|russ2000_0242|ASGN|121|202206|202206|120|199209|202209|49.74|10.93|1.35|1.06|1.34|1.09|4|2.44|0.33|0.56|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|45317649|490600000|169500000|5080474000|4554648000|4789610000|18422036|90.37|0|4300
2022-10-22 16:45:57|russ2000_0244|HZNP|49|202206|202206|27|201512|202209|60.48|19.1|9.59|11.64|5.26|3.84|3.5|2.88|0.8|0.52|-16.89|0.78|0|0|-56.24|15.76|3.79|7|8.33|2.04|1.51|1.56|0|0|487151217|1892563000|138801000|14932916500|14255272236|11926543395|155463719|61.89|0|1225
2022-10-22 16:45:59|russ2000_0245|MINI|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 16:45:59|russ2000_0246|AVA|149|202206|202206|131|198912|202209|22.37|17.99|2.18|3.37|1.24|1.69|1.35|1.21|1.11|1.12|1.86|-0.98|5.09|4.7|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|73124330|21619000|5031654000|5185835600|2703764505|2504172450|14678678|37.05|0|1920
2022-10-22 16:46:01|russ2000_0247|MNRO|120|202206|202206|112|199409|202209|23.21|25.27|1.49|1.31|1.36|1.08|2.56|1.82|0.46|0.14|1.72|-0.59|1.1|2.49|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8347357|30648000|789123000|1478671300|1436196544|1471294840|13397561|43.46|0|8184
2022-10-22 16:46:03|russ2000_0248|MTDR|45|202206|202206|42|201203|202209|22.98|5.62|6.61|3.14|4.59|2.3|2.26|2.28|0.55|0.52|-13.27|-6.99|0.03|0.51|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|44930967|230394000|3662927000|7081085500|5778924492|5678193320|61179148|48.92|0|304
2022-10-22 16:46:04|russ2000_0249|LXP|113|202206|202206|115|199312|202209|40.95|8.4|11.07|13.39|5.24|8.12|1.44|1.2|1.4|0.67|4.15|-8.92|8.22|5.24|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|95335853|49817000|36633000|4127742200|2580100864|2464851576|18897977|9.16|0|57
2022-10-22 16:46:06|russ2000_0250|NUVA|71|202206|202206|43|200909|202006|107.59|47.26|4.38|2.71|3.89|2.03|4.89|2.76|0.65|1.08|-1.79|-2.78|0|0|-5.02|-0.22|5.55|8|9.37|11.48|0.99|1.37|0|0|198480232|225985000|385025000|2943416400|2280792410|2244123440|29933095|43.81|0|2800
2022-10-22 16:46:07|russ2000_0251|OLED|105|202206|202206|42|201203|202209|96.92|24.51|82.04|21.06|76.38|7.75|8.71|3.82|0.01|0|0.22|0.32|0.38|1.17|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|183437167|653345000|92003000|3802722600|4505193630|4457471400|46737244|94.35|0|311
2022-10-22 16:46:09|russ2000_0252|EFII|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 16:46:09|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
2022-10-22 16:46:10|russ2000_0254|FIVE|42|202206|202206|37|201306|202209|47.98|32.53|3.59|4.43|3.44|2.66|14.09|6.6|-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|135387564|272416000|1416930000|7402564500|7675077333|7738529436|118845780|138.27|0|16600
2022-10-22 16:46:11|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
2022-10-22 16:46:13|russ2000_0257|NVAX|101|202206|202206|3|199703|199712|157.82|102.5|119.29|128.07|114.65|1.3|9.44|62.02|-0.56|-0.78|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|117104059|1375587000|115375000|372096800|1422637580|1066847600|77446838|18.2|0|359
2022-10-22 16:46:14|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
2022-10-22 16:46:16|russ2000_0259|MOH|73|202206|202206|75|200312|202209|37.97|25.69|0.2|0.39|0.4|0.64|2.9|6.77|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|2258318111|7879000000|399000000|13459704000|19130720000|19592496000|155373672|329.84|0|10000
2022-10-22 16:46:17|russ2000_0260|SANM|121|202206|202206|118|199303|202209|330864.26|11.97|0.8|0.24|0.79|0.41|10.18|1.48|4.03|0.18|1.71|1.24|0|0|2.25|4.68|1.96|4|4.79|2.74|1.83|0.43|0|0|578687596|493305000|574799000|2487412100|2663622144|3209241600|19455457|46.08|0|43000
2022-10-22 16:46:19|russ2000_0261|IVR|49|202206|202206|48|200912|202112|14.1|3.97|7.42|6.48|9.32|5.56|0.95|0.67|0.68|0.64|-3.29|-9.26|16.31|32.43|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2158676327|202182000|0|576299700|366569730|1853067300|9464171|11.1|0|
2022-10-22 16:46:20|russ2000_0263|ENTG|88|202206|202206|89|200006|202209|61.92|24.56|2.25|6.26|2.61|4.43|2.91|6.47|0.33|1.78|2.18|0.58|0.57|0.46|2.75|11.85|4.01|7|3.79|2.58|2.35|0.91|0|0|251186424|252950000|536953000|15522858900|12367007884|11311641040|116563996|83.02|0|5300
2022-10-22 16:46:22|russ2000_0264|GBCI|149|202206|202206|124|199109|202209|17.78|19.27|4.83|-0.97|4.38|6.22|1.98|1.88|1.6|0.27|-0.6|5.97|2.63|2.65|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1043576836|6624605000|326925000|-403799900|5441948319|4689094938|18347934|49.13|0|2954
2022-10-22 16:46:24|russ2000_0265|HI|58|202206|202206|58|200803|202209|18.22|12.98|1.76|1.55|1.42|0.91|3.25|2.26|0.82|1.08|2.26|-7.18|2.84|2.37|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|99421818|284400000|493000000|3503975700|2559384000|2757672000|17935837|36.72|0|6500
2022-10-22 16:46:25|russ2000_0266|PZZA|117|202206|202206|117|199306|202209|149.02|28.58|1.36|1.83|1.32|1.22|17.89|284.18|-0.16|-2.15|6.79|1.35|1.3|2.1|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|20337804|52124000|351420000|2975914500|2467712480|2283656190|37843793|70.01|0|16500
2022-10-22 16:46:27|russ2000_0268|IDCC|149|202206|202206|110|199503|202209|70.01|14.44|14.89|3.66|15.08|2.62|12.98|1.77|0.18|0.89|6.48|3.49|1.68|3.46|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|326250924|900609000|11918000|908855000|1198735940|1254838900|11411674|40.42|0|487
2022-10-22 16:46:28|russ2000_0269|KNX|111|202209|202209|47|201012|202209|22.08|9.18|2|1.57|1.8|1.07|2.52|1.16|0.11|0.21|3.1|2.32|1|0.94|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|41016529|194082000|3089915000|9130115500|7860066270|8368400040|86441387|48.93|0|23800
2022-10-22 16:46:30|russ2000_0270|EGP|149|202206|202206|152|198409|202209|34.3|28.08|9.17|18.83|6.65|13.45|2.22|3.17|1.09|0.82|0.25|-2.59|6.7|3.15|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8897947|5555000|2375000|7910683400|6288316440|5640374180|37771570|144.34|0|77
2022-10-22 16:46:32|russ2000_0271|MDCO|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 16:46:32|russ2000_0272|ENV|49|202206|202206|44|201103|202203|209.46|308.21|3.89|4.85|3.6|1.94|5.05|2.63|0.43|0.91|0|0|0|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|101127739|338115000|123289000|2964793400|2449965360|2378188320|14025609|44.4|0|4190
2022-10-22 16:46:34|russ2000_0273|SCOR|65|202206|202206|14|200706|201012|132.44|1104|3.55|0.84|3.13|0.39|3.74|0.75|0.1|0.04|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|59587782|19634000|61846000|336029100|151426110|116414595|490193|1.65|0|1300
2022-10-22 16:46:35|russ2000_0274|NYT|149|202206|202206|131|198912|202209|67.83|25.44|1.64|3.73|1.59|2.2|3.25|3.11|0.62|0|4.52|1.42|1.76|1.11|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|223122722|223253000|611998000|4558445300|4792926875|4832386250|36341975|28.75|0|4500
2022-10-22 16:46:37|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
2022-10-22 16:46:38|russ2000_0276|FELE|125|202206|202206|127|199012|202209|19.68|21.97|1.51|2.29|1.52|2.03|3.6|3.84|0.32|0.32|2.47|2.85|1.23|0.93|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|46597608|33225000|214050000|4064939800|3781293670|3799515000|12228133|81.71|0|5400
2022-10-22 16:46:40|russ2000_0277|IRWD|50|202206|202206|11|201912|202209|20.69|10.26|18.17|3.93|16.25|4.4|40.4|2.98|2.13|0.74|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|259872681|504365000|28346000|1478560200|1586906468|1656771200|23612998|10.36|0|317
2022-10-22 16:46:41|russ2000_0280|CMC|151|202206|202206|132|198906|202206|40.33|4.07|0.37|0.55|0.31|0.56|1.41|1.45|0.68|0.46|2.44|5.76|2.06|1.38|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|165126622|672596000|1571067000|5589448000|0|0|0||0|11297
2022-10-22 16:46:43|russ2000_0282|KW|55|202206|202206|57|200806|202209|202.84|16.99|13.5|13.01|6.16|4.31|54.79|1.55|2.41|2.91|-17.28|11.23|3.01|6.21|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|256177342|460600000|37200000|8004745800|2130245768|2167788832|9861291|15.46|0|312
2022-10-22 16:46:45|russ2000_0283|HOMB|71|202209|202209|65|200606|202209|22.98|15.42|5.11|-0.2|5.4|5.08|1.83|1.33|0.69|0.24|0.18|9.16|1.55|2.82|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1356120508|5665523000|280364000|-208939600|4621089155|3718652000|20304926|22.51|0|1920
2022-10-22 16:46:46|russ2000_0284|PTLA|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 16:46:47|russ2000_0285|MTH|130|202206|202206|131|198912|202209|13.06|2.92|3.08|1.13|1.3|0.48|1.34|0.75|1.76|0.34|38.4|3.02|3.3|0|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|163106085|272147000|42730000|3456067100|2569563090|2698719350|22400584|70.27|0|1510
2022-10-22 16:46:48|russ2000_0286|SBRA|41|202206|202206|43|201112|202209|57.63|69.05|12.17|8.64|6.09|5.13|1.65|0.91|1.19|0.75|-4.83|5.21|7.83|9.15|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|48040341|67153000|733054000|5443380000|3030311968|2705595904|27873391|13.12|0|34
2022-10-22 16:46:50|russ2000_0288|FFIN|115|202209|202209|115|199312|202209|21.87|25.98|2.51|-0.85|6.38|11.58|2.52|5.27|0.2|0.68|2.22|-0.65|2.52|1.53|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1150132007|365782000|141002000|6374936600|5966137606|5961996436|15688443|41.83|0|1345
2022-10-22 16:46:51|russ2000_0290|GBX|108|202203|202203|110|199412|202206|23.59|16.48|0.73|0.51|0.43|0.37|1.57|0.73|1.58|1.19|1|-10.88|1.79|3.79|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|126559196|449700000|1268026000|2169875300|0|0|0||0|17100
2022-10-22 16:46:53|russ2000_0293|SFLY|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 16:46:54|russ2000_0296|UNF|151|202206|202206|148|198506|202206|179.98|33.01|1.14|1.72|1.08|1.71|1.78|1.77|0.29|0|0.65|1.05|0.51|0.64|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|92269620|376399000|625180000|3013678700|0|0|0||0|14000
2022-10-22 16:46:55|russ2000_0297|THRM|113|202206|202206|73|200406|202209|52.36|30.51|5.54|1.59|4.86|1.63|6.37|2.56|0.21|0.06|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|39531115|157258000|162020000|1529522500|1647689171|1620203400|8016332|49.73|0|11726
2022-10-22 16:46:57|russ2000_0298|MKSI|89|202206|202206|91|199912|202209|32.58|8.3|2|3.02|2.34|1.53|2.19|1.47|0.12|0.26|1.31|1.21|1.43|1.33|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|371053955|1067000000|422700000|4354551900|4603048000|4569992000|53327212|82.64|0|5500
2022-10-22 16:46:58|russ2000_0299|NXST|72|202203|202203|45|201106|202209|37.65|8.1|3.49|3.06|1.24|1.52|53.02|2.31|15.48|2.49|-4.91|-16.18|1.7|2.04|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|66352457|326200000|1581348000|13681557500|6780066545|7816755650|44823902|166.85|0|16193
2022-10-22 16:47:00|russ2000_0300|AIT|149|202206|202206|129|199006|202209|28.57|15.6|0.52|0.86|0.49|1.05|1.92|3.44|0.45|0.6|3.45|2.42|2.27|1.31|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|50809856|184474000|212537000|4461232500|3956927220|4116852900|15914579|102.78|0|6200
2022-10-22 16:47:02|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
2022-10-22 16:47:03|russ2000_0302|CFFN|88|202206|202206|90|200003|202209|32.95|13.39|23.93|7.9|11.12|5.42|31.52|1.02|2.38|1.65|5.3|16.16|3.79|4.1|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|544205759|1748949000|98953000|1273476900|1152489030|1145550230|4046044|8.3|0|773
2022-10-22 16:47:04|russ2000_0305|ABM|151|202206|202206|128|199009|202209|27.5|13.15|0.35|0.47|0.31|0.38|1.79|1.65|0.26|0.71|1.19|3.95|2.42|1.87|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|32350090|63900000|293700000|3893255700|2766179718|2810304000|15593104|41.82|0|140000
2022-10-22 16:47:06|russ2000_0306|MATX|149|202206|202206|41|201206|202209|16.76|1.83|1.01|1.19|0.76|0.54|2.86|1.12|0.72|0.27|1.92|2.9|2.39|1.97|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|45663835|609000000|1820300000|2372017300|2398117272|2663816000|25913992|61.52|0|1988
2022-10-22 16:47:08|russ2000_0307|LANC|149|202206|202206|129|199006|202209|20.46|46.24|1.44|3.54|1.5|2.46|3.38|4.9|0.13|0|4.38|1.9|2.21|2.13|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|76769000|60283000|316265000|4075422600|4135735656|4129393840|24717338|150.28|0|3200
2022-10-22 16:47:10|russ2000_0308|PRLB|45|202206|202206|43|201112|202209|46.67|41.4|7.5|7.65|7.06|2.01|5.65|1.22|-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|86881500|79045000|292178000|922892900|1001937933|974899587|6770409|36.43|0|2535
2022-10-22 16:47:11|russ2000_0309|BLMN|41|202206|202206|41|201206|202209|23.18|29.1|0.77|0.66|0.51|0.43|15.07|6.28|11.56|3.07|12.77|1.55|2.1|2.29|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|154831105|95346000|2142948000|2345121800|1652471496|1603801680|25320445|18.33|0|94000
2022-10-22 16:47:12|russ2000_0310|WAGE|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 16:47:13|russ2000_0311|HLX|106|202206|202206|93|199706|202009|34.62|11.57|2.84|0.82|3.38|0.88|2.01|0.38|0.52|0.17|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|233541792|260595000|1938062000|592189300|585616040|578810860|6974058|3.86|0|1650
2022-10-22 16:47:15|russ2000_0312|CHSP|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 16:47:15|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
2022-10-22 16:47:17|russ2000_0314|SJI|149|202206|202206|131|198912|202209|20.45|23.21|2.25|3.33|1.14|1.67|1.94|1.92|1.35|1.67|-1.71|-5.82|4.79|3.71|4.8|2.21|1.99|3|2.63|5.54|0.46|0.74|0|0|10495872|53472000|4173784000|7592681600|4092773616|3131855040|25013444|33.42|0|1100
2022-10-22 16:47:18|russ2000_0315|SMTC|145|202206|202206|123|199112|202209|62.91|10.85|3.25|6.52|3.72|2.17|3.47|2.12|0.29|0.22|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|177830634|362150000|125542000|1504569900|1694614884|1760986720|34822460|26.68|0|1388
2022-10-22 16:47:20|russ2000_0316|BCPC|142|202206|202206|131|198912|202209|27.58|36.4|2.49|4.79|2.57|4.51|3.81|4.33|0.28|0.48|0.28|0.81|0.4|0.53|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|39234108|76183000|223162000|4262608500|3905222548|3947702600|11951103|121.58|0|1424
2022-10-22 16:47:22|russ2000_0317|SNCR|69|202206|202206|16|201303|201703|86.24|224.27|3.22|1.1|2.49|0.36|2.3|1.33|0.25|0.91|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|116847000|25512000|65572000|293109000|101511300|47534580|277661|1.14|0|1659
2022-10-22 16:47:23|russ2000_0318|NEOG|136|202206|202206|115|199309|202206|43.34|61.69|3.79|8.73|4.19|4.25|3.6|2.55|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|66626362|347711000|82349000|1906096900|0|0|0||0|1764
2022-10-22 16:47:25|russ2000_0319|PTCT|37|202206|202206|-162|202306|198200|0|0|16.29|9.69|16.34|5.76|121.08|1852.55|8.97|-2.37|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|312988432|505545000|26806000|3518181200|3589596180|3270570160|29973490|50.2|0|761
2022-10-22 16:47:26|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
2022-10-22 16:47:28|russ2000_0322|LCI|87|202206|202206|78|200006|201912|44.44|121.43|2.94|1.42|2.48|0.05|5.96|0.79|1.22|-2.45|-1.3|7.21|0|0|10.37|-3.26|3.63|4|11.52|23.31|1.76|0.58|0|0|71601730|87854000|188861000|546426000|18317070|17437905|80489|0.45|0|954
2022-10-22 16:47:30|russ2000_0323|TREX|89|202206|202206|91|199912|202209|130.74|19.36|3.22|10.13|3.34|3.7|7.45|7.55|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|23885963|16648000|261835000|4828325800|4902095796|5099764280|47309329|43.94|0|1332
2022-10-22 16:47:31|russ2000_0324|KMPR|133|202206|202206|127|199003|202112|22.01|50.34|1.08|0.94|1.05|0.46|1.14|0.92|0.19|0.49|7.01|5.24|3.71|3.01|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|787397590|7797600000|0|-3779383100|2631472028|2724018208|11249826|41.26|0|8900
2022-10-22 16:47:33|russ2000_0325|ROSE|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 16:47:34|russ2000_0326|MEI|151|202206|202206|126|199103|202209|21.38|15.36|1.11|1.43|1.21|1.25|2.07|1.55|0.07|0.23|2.74|1.41|1.46|1.45|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|83324413|152400000|230700000|1465097300|1413420656|1471387904|5874178|38.56|0|6044
2022-10-22 16:47:36|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
2022-10-22 16:47:37|russ2000_0328|DIN|125|202206|202206|123|199112|202209|21.45|11.84|2.52|2.81|1.6|1.15|4.23|3.08|2.77|-4.15|1.96|13.49|3.08|2.96|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|61327479|263536000|552643000|2013908100|1005735304|1028210120|13672203|63.56|0|3560
2022-10-22 16:47:39|russ2000_0329|GCO|149|202206|202206|143|198612|202209|21.96|5.68|0.5|0.12|0.44|0.25|1.99|1.01|0.76|0.09|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|47925295|44939000|890781000|569989600|565238575|613241750|7310846|43.25|0|22050
2022-10-22 16:47:41|russ2000_0330|LGND|109|202206|202206|61|200703|202206|93.52|64.12|17.03|9.13|16.27|6.11|23.86|1.81|0.84|0.14|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|155221185|147935000|17572000|1420816900|1453709020|1437520340|12000548|86.11|0|115
2022-10-22 16:47:43|russ2000_0332|XON|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 16:47:43|russ2000_0333|EVER|17|202206|202206|-162|202306|198200|0|0|2.47|3.34|1.95|0.49|9.2|2.04|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|34116357|41269000|5759000|174967300|216236284|185067520|1036215|6.82|0|250
2022-10-22 16:47:44|russ2000_0335|CVBF|151|202209|202209|131|198912|202209|23.75|16.44|5.62|-2.77|6.37|6.84|3.79|1.88|1.27|0|2.22|8.42|2.11|2.88|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|921019620|3647957000|51477000|-108084300|3539872728|3422856348|15295382|25.32|0|784
2022-10-22 16:47:46|russ2000_0336|COHR|149|202206|202206|124|199109|202209|58.76|24.03|1.35|2.15|1.53|1.22|1.86|1.44|0.16|0.52|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|237560773|1592371000|331816000|6481149800|3727221440|841941150|79074650|34.85|0|5184
2022-10-22 16:47:48|russ2000_0337|BGCP|86|202206|202206|81|200206|202209|56.3|11.21|2.31|0.88|2.73|0.92|3.38|1.75|0.77|1.57|7.26|9.98|7.77|1.27|1.25|1.15|6|6|2.25|3.4|1.8|1.99|0|0|336545364|535639000|214296000|1752122900|1161708940|1714826220|5094193|3.14|0|5200
2022-10-22 16:47:49|russ2000_0339|VGR|135|202206|202206|115|199312|202209|30.08|8.23|1.56|1.23|1.21|2.08|37.51|99.98|-0.74|-1.69|7.28|8.62|7.21|9.08|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|247279935|446279000|226279000|2318224900|1364634641|1328961189|6641071|8.81|0|1418
2022-10-22 16:47:51|russ2000_0340|COLB|118|202209|202209|119|199212|202209|18.25|10.07|2.14|-4.91|3.45|3.22|1.54|1.07|0.56|0.02|-0.83|7.15|2.14|4.15|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|975682983|5018496000|164362000|-2711752200|2272111830|2042840790|22413760|28.89|0|2162
2022-10-22 16:47:53|russ2000_0342|ONB|150|202206|202206|131|198912|202209|19.45|16.15|3.95|-1.59|3.61|3.13|1.78|1|1.3|0.77|3.51|7.06|2.94|3.4|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1208047496|8365665000|540735000|579549700|4823947710|2724450930|26891454|16.47|0|2530
2022-10-22 16:47:54|russ2000_0343|SSB|101|202206|202206|103|199612|202209|19.43|12.72|2.51|0.16|3.43|4|1.69|1.19|0.32|0.08|0.34|4.24|2.06|2.49|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|766614367|6288765000|627943000|90349400|5984739656|3427320160|25510733|79.12|0|5368
2022-10-22 16:47:56|russ2000_0344|AXL|89|202206|202206|89|199912|202203|16.6|267|0.65|0.78|0.31|0.15|3.6|1.67|1.65|6.5|-5.24|-7.53|1.68|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|219500000|501400000|2209900000|3329882000|782035000|772473000|10067715|6.83|0|20000
2022-10-22 16:47:57|russ2000_0345|COLM|93|202206|202206|95|199812|202209|20.88|13.33|1.5|1.91|1.67|1.33|2.83|2.41|0.08|0|3.08|4.1|1.32|1.72|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|292416430|414218000|694425000|3764519800|4178724300|4450885500|23360514|67.3|0|8900
2022-10-22 16:47:59|russ2000_0346|ESRT|42|202206|202206|35|201312|202209|51.94|131.2|10.97|5.85|6.63|2.62|5.66|1.12|5.28|2.38|-0.02|5.82|2.5|2.13|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|298870923|359424000|29205000|3700898700|1073767040|1858999040|6853704|6.56|0|831
2022-10-22 16:48:01|russ2000_0347|GMED|41|202206|202206|41|201206|202209|31.24|39.98|4.71|5.97|5.52|6.35|3.83|3.49|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|282077000|408010000|211902000|5520104500|5925267061|5808611130|35772796|59.57|0|2000
2022-10-22 16:48:02|russ2000_0349|DY|149|202206|202206|111|199412|202209|26.2|36.56|0.71|0.87|0.65|0.99|2.41|4.16|0.67|1.04|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|55190231|120278000|385544000|4030102700|3317503650|3618266622|27404628|112.62|0|15230
2022-10-22 16:48:05|russ2000_0350|DF|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 16:48:06|russ2000_0351|PODD|65|202206|202206|15|201812|202209|847.76|458.8|13.55|18.52|9.57|13.7|73.43|37.69|7.75|3.34|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|203052350|707400000|423200000|16625285800|15917171340|15043707900|89672942|229.4|0|1350
2022-10-22 16:48:07|russ2000_0352|PNFP|84|202209|202209|82|200203|202209|25.93|11.37|5.39|-1.41|5.24|4.86|1.61|1.21|0.55|0.25|-1.89|8.02|1.02|1.04|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1278532272|5327489000|287711000|2400137700|6197418700|6111696000|29127219|81.1|0|2577
2022-10-22 16:48:09|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
2022-10-22 16:48:10|russ2000_0356|TRMK|149|202206|202206|127|199012|202209|14.13|17.11|2.59|-2.25|3.61|3.67|1.57|1.18|0.48|0.16|4.29|5.06|3.12|3|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|992262120|3386825000|220386000|-1254674300|1874589693|1946689650|6469734|30.63|0|2844
2022-10-22 16:48:12|russ2000_0357|NTCT|88|202206|202206|90|200003|202209|83.77|56.95|2.35|1.82|2.69|2.67|2.3|1.17|0.12|0.1|1.84|8.87|0|0|4.29|0.38|4.26|6|4.09|6.16|1.7|0.44|0|0|186374364|374646000|123253000|2064236000|2238872616|2264529960|24381867|31.32|0|2502
2022-10-22 16:48:14|russ2000_0358|EVR|61|202206|202206|62|200703|202209|37.07|4.89|1.49|1.09|1.72|1.05|3.41|2.38|0.3|0.28|7.55|12.78|2.41|3.4|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|341327207|1580006000|406917000|2181461500|3219026475|3482711750|39194477|82.25|0|1775
2022-10-22 16:48:15|russ2000_0359|FRGI|41|202206|202206|42|201203|202209|55.03|37.29|1.32|0.49|1.06|0.43|14.73|1.11|1.64|0|2.6|1.77|0|0|0.3|-23.13|7.73|8|6.9|7.64|0.62|4.2|0|0|10590711|39262000|445582000|126014200|158316774|160195316|221241|6.34|0|10480
2022-10-22 16:48:16|russ2000_0361|SIGI|149|202206|202206|151|198412|202209|30.02|19.06|0.33|-1.02|0.74|1.43|1.23|2.05|0.27|0.19|3.25|0.11|2.98|1.38|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2257655771|6728898000|78771000|-1117288600|4910674780|4924700000|21678204|81.4|0|2300
2022-10-22 16:48:18|russ2000_0362|POWI|100|202206|202206|99|199712|202209|86.33|20.88|4.23|6.43|5.98|5.42|4.34|5.18|0.03|0|2.62|0.72|0.71|1.07|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|161777938|327592000|138572000|3350277100|3674858880|3899335680|33651885|64.32|0|699
2022-10-22 16:48:20|russ2000_0363|SWC|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 16:48:20|russ2000_0364|KFY|93|202206|202206|90|200003|202209|27.57|8.61|1.08|0.86|1.29|1.01|2.15|1.78|0.13|0.25|1.89|4.37|1.08|1.03|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|266016100|710956000|331538000|2481348400|2796549540|2784109280|21602513|52.27|0|8198
2022-10-22 16:48:22|russ2000_0366|MWA|65|202206|202206|64|200609|202209|198.07|18.34|1.7|1.99|1.3|1.34|2.77|2.29|1.41|0.64|1.61|2.33|1.44|2.26|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|135201613|154900000|271200000|1900932500|1608407294|1627795000|10187848|10.27|0|3100
2022-10-22 16:48:23|russ2000_0367|FWRD|109|202206|202206|111|199412|202209|25.62|15.17|1.94|1.23|1.92|1.31|4.33|3.65|0.24|0.22|3.08|2.51|1.01|1.03|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|39940611|47386000|318520000|2524968300|2426143670|2502548760|14861610|90.26|0|5480
2022-10-22 16:48:25|russ2000_0369|ELLI|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 16:48:26|russ2000_0370|CSOD|43|202006|202006|-162|202306|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
2022-10-22 16:48:27|russ2000_0371|CCOI|77|202206|202206|47|201012|202209|338.98|56.09|4.19|6.14|3.43|4.14|35.7|1426.93|4.52|-2.14|3.69|2.31|3.74|6.65|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|171686208|312051000|494444000|3136008100|2503872992|2435178272|18897392|52.16|0|1083
2022-10-22 16:48:28|russ2000_0372|BGS|85|202206|202206|62|200703|202209|26.97|27.78|2.64|1.89|1.47|0.53|3.27|1.26|3.11|2.44|2.12|6.28|6.15|11.52|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44121012|43026000|319752000|3430956200|1181088005|1062120900|15742506|16.49|0|2922
2022-10-22 16:48:29|russ2000_0373|HALO|77|202206|202206|19|201712|202209|30.86|15.63|62.12|20.15|62.4|11.65|40.34|18.79|0.52|4.25|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|144252430|209360000|11169000|6544319900|5443906740|5459841360|49149665|39.54|0|132
2022-10-22 16:48:31|russ2000_0374|JJSF|149|202206|202206|132|198909|202209|27.3|50.97|1.16|2.05|1.27|1.91|2.32|2.9|0.14|0.15|1.2|1.58|1.15|2.01|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|58628576|85803000|329328000|2524024100|2483752480|2445429360|9249039|129.47|0|4600
2022-10-22 16:48:33|russ2000_0375|STNG|50|202206|202206|42|201003|202009|199.64|4.4|5.47|1.69|2.6|2.97|0.94|1.28|0.81|0.28|-9.28|0.88|4.1|1.19|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|183065469|359528000|4854501000|2666144300|2497806600|2602671176|41480547|42.04|0|22
2022-10-22 16:48:34|russ2000_0376|WTS|148|202206|202206|129|199006|202209|20.97|20.18|1.27|2.36|1.17|2.21|1.91|3.53|0.45|0.17|0.94|3.04|1.26|0.89|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|126233157|230000000|206900000|4160555500|4189600206|4274820000|15834394|125.73|0|4800
2022-10-22 16:48:36|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
2022-10-22 16:48:38|russ2000_0378|BURL|38|202206|202206|33|201406|202209|45.56|49.3|1.42|2.56|1.34|0.91|45.11|12.34|-5.84|2.35|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|230457886|454985000|3888395000|8851496500|7819697450|7867477100|151991437|119.3|0|47000
2022-10-22 16:48:39|russ2000_0379|HURN|68|202206|202206|70|200503|202209|32.56|16.48|2|1.21|1.59|1.36|14.14|2.39|-0.15|0.59|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23133547|11958000|89380000|1706995300|1378722125|1465185000|7489914|66.25|0|3750
2022-10-22 16:48:40|russ2000_0380|ROIC|56|202206|202206|58|200803|202209|93.3|32.76|14.97|9.5|10.94|6|680.94|1.32|0.82|1.04|-3.64|4.01|4.03|3.78|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|63363189|5632000|699490800|3151266400|1710940416|1741300480|13529570|13.76|0|73
2022-10-22 16:48:41|russ2000_0381|BECN|68|202206|202206|69|200506|202209|24.34|11.62|0.8|0.7|0.58|0.57|2.43|2.12|0.88|1|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|79695354|54600000|679215000|5982409400|3556800000|3766968576|35349122|54.72|0|8147
2022-10-22 16:48:43|russ2000_0382|PCH|149|202206|202206|131|198912|202209|214.44|7.3|2.02|4.26|1.5|2.16|3.12|1.54|1.26|0.41|6.39|4.8|4.28|4.29|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|51859507|511157000|286169000|3087494700|2843251200|2764413360|32042334|41.04|0|1307
2022-10-22 16:48:45|russ2000_0383|MSTR|93|202206|202206|87|199812|202009|76.18|58.93|4.43|1.93|4.48|4.56|11.09|2.35|-0.15|-12.7|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|233192435|69386000|126843000|4705309800|2399832786|2067624660|133094591|212.26|0|2259
2022-10-22 16:48:46|russ2000_0385|LTC|114|202206|202206|116|199309|202209|18.36|16.14|10.76|12.28|7.87|9.17|1.74|1.89|0.53|0.92|4.88|7.09|7.47|6.09|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|47219248|6401000|612864000|2252893800|1512231000|1465680650|9965053|37.45|0|22
2022-10-22 16:48:48|russ2000_0387|AGIO|37|202206|202206|2|202109|202203|1.63|1.32|36.73|8.54|39.02|12.04|6.17|1.38|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|465311500|819309000|123926000|730944000|1550179512|1950135068|24343088|28.28|0|536
2022-10-22 16:48:49|russ2000_0388|FCN|105|202206|202206|106|199603|202209|54.03|27.08|1.88|1.63|1.6|2.07|2.16|3.51|0.56|0.19|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|120813210|255730000|243998000|5782147500|5723623400|6272454920|39122767|165.71|0|5813
2022-10-22 16:48:51|russ2000_0389|NPO|76|202206|202206|77|200306|202209|27.09|9.87|1.12|1.25|0.95|1.44|1.65|1.39|0.71|0.78|3.78|2.22|1.43|1.31|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|117259211|222100000|206400000|2584611500|1767660482|1742090000|6487234|84.98|0|5300
2022-10-22 16:48:52|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
2022-10-22 16:48:54|russ2000_0391|MSA|149|202206|202206|127|199012|202209|44.48|107.14|1.79|3.84|1.81|2.97|3.66|5.12|0.34|0.74|2.64|2.34|1.48|1.65|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|67827130|168904000|217290000|4733532500|4275558144|4283229600|8546457|109.28|0|4800
2022-10-22 16:48:56|russ2000_0392|SCS|98|202206|202206|98|199712|202206|39.42|86|0.67|0.39|0.64|0.41|1.91|1.58|0.36|0.7|5.68|8.22|3.21|5.19|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|218420000|52200000|637200000|1771979200|0|0|0||0|14000
2022-10-22 16:48:58|russ2000_0393|NKTR|109|202206|202206|17|201503|201906|116.37|10.14|15.37|16|15.74|6.16|25.81|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|377103349|619316000|192830000|-19620600|599696000|570646400|5812972|3.2|0|723
2022-10-22 16:48:59|russ2000_0394|TTEK|122|202206|202206|123|199112|202209|36.68|26.56|1.12|1.7|1.15|2|3.21|5.69|0.25|0.22|4.2|3.73|0.81|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|67592420|217384000|275674000|6897171500|6853052511|7029562760|30643069|128.53|0|20000
2022-10-22 16:49:01|russ2000_0395|MASI|65|202206|202206|61|200706|202209|34.01|42.52|4.85|11.54|5.36|5.35|7.06|6.17|0.13|0.78|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|228194661|218000000|288562000|8133463000|7415163032|8216076640|114908225|141.16|0|5300
2022-10-22 16:49:02|russ2000_0396|APOG|150|202206|202206|130|198912|202206|29.63|16.67|0.67|0.55|0.62|0.7|2.07|2.54|0.4|0.7|2.64|9.84|1.83|2.11|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|21551526|22065000|367915000|1135821300|0|0|0||0|7200
2022-10-22 16:49:05|russ2000_0397|AWR|149|202206|202206|131|198912|202209|23.66|34.96|3.37|6.59|2.24|5.96|2.38|4.15|0.96|0.97|0.62|3.39|4.08|1.91|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10706139|10825000|1498604000|3540791600|2880720200|2884150000|15325976|77.95|0|841
2022-10-22 16:49:07|russ2000_0398|RWT|109|202206|202206|109|199506|202209|15.09|15.11|51.43|48.4|6.54|3.54|1.27|0.53|9.19|9.8|-8.66|-8.51|7.7|16.03|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|198708670|521794000|20151000|12473183700|670163368|844348834|11429848|5.74|0|372
2022-10-22 16:49:08|russ2000_0399|CHDN|112|202206|202206|114|199403|202209|27.95|14.67|2.33|7.2|2.14|4.2|3.99|11.51|0.89|5.24|0.27|-0.72|1.12|0.36|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|54055445|310200000|1043200000|9793149900|6942455000|7273925000|34238617|184.15|0|5500
2022-10-22 16:49:10|russ2000_0400|IART|105|202206|202206|83|200112|202209|141.53|21.5|4.21|3.68|3.92|2.29|3.26|2.13|0.69|0.93|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|107341893|447152000|427714000|4638760600|3537525960|3588146160|22731569|42.36|0|4000
2022-10-22 16:49:12|russ2000_0401|CTLT|35|202206|202206|33|201406|202209|53.3|25.57|3.29|5.39|2.57|2.66|5.27|2.71|0.87|0.88|-6.95|-10.16|0|0|3.7|3.92|4.04|4|2.37|0.98|1.52|1.42|0|0|295709375|538000000|2002200000|16681252900|12952440000|11636493804|111645657|72.36|0|13900
2022-10-22 16:49:13|russ2000_0402|PEI|149|202206|202206|118|198409|201403|24.76|52.56|8.51|6.03|4.7|0.05|2.28|3.17|-0.9|-147.74|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|27169847|24008000|2691761000|1775639200|15623790|224852790|120637|2.91|0|233
2022-10-22 16:49:15|russ2000_0403|EE|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 16:49:16|russ2000_0404|OSIS|95|202206|202206|97|199806|202209|32.3|11.12|1.16|1.42|1.18|1.09|1.97|1.91|0.24|0.55|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|54058758|64202000|127936000|1507885500|1215659406|1320211260|8352073|72.06|0|6758
2022-10-22 16:49:18|russ2000_0405|MATW|106|202206|202206|105|199509|202112|28.48|456|1.73|1.01|1.48|0.41|2.77|1.16|0.58|1.31|2.25|9.65|1.04|3.93|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48046876|45846000|312720000|1415791300|685869255|699909120|3359645|22.41|0|11000
2022-10-22 16:49:19|russ2000_0406|PSMT|94|202203|202203|96|199806|202206|31.28|19.41|0.76|0.58|0.71|0.49|2.69|2.02|0.26|0.16|1.21|0.09|1.24|1.36|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|76101840|227295000|822190000|1887540300|0|0|0||0|9000
2022-10-22 16:49:21|russ2000_0408|SSD|113|202206|202206|114|199403|202209|25.06|10.25|1.82|3.41|2.06|1.79|2.54|2.63|0.03|0.54|2.33|2.82|1.37|1.29|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|142118397|246134000|284049000|3826045100|3363830400|3423179200|20410591|78.4|0|3337
2022-10-22 16:49:23|russ2000_0409|ATU|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 16:49:23|russ2000_0412|AYR|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 16:49:24|russ2000_0413|BCC|39|202206|202206|39|201212|202209|16.94|3.02|0.37|0.34|0.31|0.29|2.61|1.33|0.74|0.25|5.1|4.39|1|0.81|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|230819028|1032987000|541550000|1757618200|2345578080|2341951020|16174850|59.46|0|5780
2022-10-22 16:49:25|russ2000_0414|HTH|75|202209|202209|60|200709|202209|14.45|12.36|48.65|-0.05|16.26|1.42|1.11|0.79|0.68|0.66|1.23|2.56|1.19|2.29|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1170739235|3362308000|317432000|-397486700|1605086350|2241470000|13324485|24.85|0|4950
2022-10-22 16:49:27|russ2000_0415|BFAM|37|202206|202206|35|201312|202209|78.62|38.95|3.51|5.35|2.95|1.84|5.9|2.98|1.06|0.88|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|72491912|270425000|1310634000|4047362400|3379610185|3474340665|26599916|57.65|0|33800
2022-10-22 16:49:28|russ2000_0417|MGEE|149|202206|202206|131|198912|202209|18.98|22.79|2.58|5.04|1.99|3.55|2.08|2.25|0.7|0.58|2.23|-1.56|4.69|2.39|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29125367|22807000|1686159000|2967536900|2373377690|2325992830|6160557|65.63|0|731
2022-10-22 16:49:29|russ2000_0419|RMBS|98|202206|202206|98|199709|202203|144.9|201.88|17.57|5.17|18.57|7.29|12.05|3.35|0.27|0.06|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|249103381|351635000|82265000|2507247500|2809634470|2887000240|15178862|25.42|0|685
2022-10-22 16:49:31|russ2000_0421|HMN|125|202206|202206|124|199109|202209|25.02|25.21|-0.62|-3.62|1.05|1.15|1.41|1.15|0.56|0.4|3.5|1.5|2.27|3.6|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|3114057282|6039900000|60125000|-4098827200|1453570397|1482038840|7053095|35.29|0|1538
2022-10-22 16:49:33|russ2000_0423|ITRI|113|202206|202206|112|199312|202112|129.8|1129.67|1.63|1.35|1.37|1.01|2.74|1.71|0.71|0.41|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|96866864|208500000|295096000|2166649700|1897897700|1693495760|13392817|42.11|0|7900
2022-10-22 16:49:34|russ2000_0424|EXPR|51|202206|202206|50|201003|202209|14.93|5.68|0.51|0.01|0.48|0.04|11.14|178.9|-6.15|-394.1|0|0|0|0|9.95|-90.47|7|3|9.89|22.66|1.61|2.91|0|0|167419163|37667000|1117828000|249814900|85306250|80806250|1403588|1.25|0|14000
2022-10-22 16:49:35|russ2000_0426|PLXS|149|202206|202206|124|199109|202209|44.75|20.55|0.76|0.65|0.96|0.71|2.97|2.29|0.43|0.41|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|150610905|276608000|451941000|2584591200|2426462720|2608675080|9849417|87.56|0|19000
2022-10-22 16:49:37|russ2000_0427|MRH|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 16:49:38|russ2000_0429|CBU|149|202206|202206|123|199112|202209|14.86|18.66|2.94|-2.4|3.41|5.07|1.44|1.94|1.01|0.05|-1.14|2.15|3.7|2.88|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|1023489169|5788055000|167301000|-2471102400|3228338720|3173786080|13215880|60.08|0|3038
2022-10-22 16:49:40|russ2000_0430|ROG|149|202206|202206|131|198912|202209|58.43|55.48|1.46|2.18|1.61|4.73|2.28|4.11|0.24|0.24|0.17|0|0.12|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|70707293|225332000|263051000|4584696900|4550004680|4518560280|54052319|241.88|0|3600
2022-10-22 16:49:42|russ2000_0431|LZB|151|202206|202206|130|199003|202209|22.78|6.17|0.66|0.88|0.64|0.42|1.79|1.19|0.2|0.07|4.23|3.51|2.15|2.85|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|63788141|238170000|523066000|766948000|996283400|1064089750|8309628|23.15|0|9500
2022-10-22 16:49:44|russ2000_0432|ACOR|64|202206|202206|32|201103|201903|93.52|18.72|6.01|1.13|5.99|0.03|4.65|0.08|-0.35|2.1|-1.95|69.45|0|0|-16.52|-35.73|4.79|4|12.39|26.27|-1.35|1.25|0|0|222615617|23127000|162851000|169108000|7257298|14263795|64101|0.299|0|344
2022-10-22 16:49:46|russ2000_0433|IBOC|97|202206|202206|99|199712|202209|13.15|12.11|3.14|-3.29|3.76|4.84|1.65|1.26|1.49|0.27|1.47|7.71|2.12|2.82|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1955730936|7711076000|491998000|-4495102800|2650950250|2694381000|12450425|42.5|0|3314
2022-10-22 16:49:47|russ2000_0434|TAL|47|202203|202203|40|201006|202006|98.93|1494.75|6.86|12.55|7.11|1.15|10.48|0.96|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|988910011|2892136000|1813363000|832910800|0|0|0||0|45271
2022-10-22 16:49:48|russ2000_0438|ATRO|145|202206|202206|116|199103|202003|28.43|5.7|1.22|0.55|0.99|0.53|2.19|1|0.82|0.54|2.14|14.45|0.7|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10456136|10684000|131163000|376763700|251449260|241742160|1023413|7.86|0|2800
2022-10-22 16:49:50|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
2022-10-22 16:49:52|russ2000_0440|RCII|109|202206|202206|111|199412|202209|29.95|24.66|1.06|0.59|1.12|0.24|2.39|1.85|1.06|2.45|6.81|9.86|2.96|7.6|5.56|20.93|4.57|10|8.86|5.08|0.95|2.69|0|0|77479349|112175000|1161743000|2294384500|1036413398|966972240|12318259|17.51|0|14500
2022-10-22 16:49:53|russ2000_0441|EVTC|37|202206|202206|38|201303|202209|23.28|15.37|5.61|5.93|4.28|3.73|10.24|4.12|4.27|0.89|4.4|1.58|1.5|0.64|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|73900500|288064000|68493000|2264510600|2237364855|2281477440|13683861|31.35|0|2300
2022-10-22 16:49:55|russ2000_0443|TRS|76|202206|202206|50|201003|202209|19.4|16.17|1.45|1.96|1.01|1.21|2.25|1.67|2.14|0.63|-2.37|5.05|0|0|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|33013662|49050000|246230000|1398217700|1054216063|1089622424|2642864|25.07|0|3500
2022-10-22 16:49:56|russ2000_0445|FCFS|120|202206|202206|121|199206|202209|17.59|19.17|1.9|1.51|1.64|1.48|2.26|1.9|0.48|0.72|5.12|8.45|1.33|1.68|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|32647525|110414000|631002000|4648430300|3458232450|3046665600|17300857|73.35|0|21000
2022-10-22 16:49:57|russ2000_0446|WOR|151|202206|202206|133|198903|202206|22.51|8.26|0.97|0.73|0.83|0.46|2.46|1.64|0.5|0.47|5.15|6.31|2.77|2.2|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|52146794|35768000|615197000|3278757700|0|0|0||0|9000
2022-10-22 16:49:59|russ2000_0447|RPT|133|202206|202206|134|198903|202209|50.86|30.24|7.66|6.79|3.84|2.92|1.21|0.81|1.28|1.09|1.79|7.8|8.25|6.75|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|21030577|5792000|18905000|1709320900|636287400|604618560|3226131|7.56|0|104
2022-10-22 16:50:03|russ2000_0449|LOGM|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 16:50:04|russ2000_0450|GVA|129|202206|202206|127|199012|202209|35.42|47.02|0.69|0.25|0.69|0.43|2.44|1.27|0.3|0.33|1.82|3.9|1.22|2.05|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|240675203|407050000|613268000|1033809100|1119153115|1197646300|8938555|25.39|0|5700
2022-10-22 16:50:06|russ2000_0453|KALU|122|202206|202206|55|200612|202009|21.75|22.75|0.97|0.69|1.02|0.28|1.67|1.5|4.54|1.6|4.4|-2.32|2.34|4.94|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|117141803|235200000|650100000|1779955800|977955810|973317750|8612524|61.35|0|2690
2022-10-22 16:50:08|russ2000_0454|TILE|149|202206|202206|127|199012|202209|44.37|8.48|1.01|0.72|0.69|0.41|2.28|1.52|1.37|1.57|0.21|3.42|1.24|0.44|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|40925589|91653000|438268000|981988000|531282030|525771160|2243715|8.99|0|4335
2022-10-22 16:50:10|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
2022-10-22 16:50:11|russ2000_0457|HUBG|101|202206|202206|103|199612|202209|25.32|7.36|0.4|0.52|0.39|0.47|2.34|1.56|0.29|0.19|-0.94|1.78|0|0|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|68919697|298476000|691583000|2378568200|2389667242|2307725900|17900338|68.98|0|5000
2022-10-22 16:50:13|russ2000_0458|WERN|148|202206|202206|145|198606|202209|17.74|9.33|1.06|1.32|1.02|0.81|2.34|1.77|0.15|0.34|2.83|9.4|0.7|1.33|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|35715235|54424000|1500164000|2819676800|2384426560|2610756000|19861557|37.6|0|12736
2022-10-22 16:50:15|russ2000_0459|PLCE|98|202206|202206|99|199712|202209|22.17|4.86|0.82|0.38|0.88|0.32|3.32|2.89|0.2|1.81|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|121033126|28193000|520759000|837792300|532119780|597945240|20796181|40.86|0|17300
2022-10-22 16:50:16|russ2000_0460|DORM|129|202206|202206|97|199806|202209|16.1|18.58|1.42|2.57|1.43|1.66|2.27|2.6|0.4|0.23|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|32225115|51966000|131920000|2758581600|2580637424|2655596560|9033192|82.12|0|2742
2022-10-22 16:50:18|russ2000_0461|FDP|97|202206|202206|95|199812|202209|23.87|30.18|0.54|0.37|0.42|0.25|1.12|0.6|0.32|0.25|3.23|6.55|1.48|2.58|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32050549|15600000|1559400000|1638538900|1111638920|1106563304|5257766|23.24|0|38000
2022-10-22 16:50:20|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
2022-10-22 16:50:21|russ2000_0467|TROX|57|202206|202206|42|201203|202209|95.09|3.32|2.15|1.45|1.23|0.53|1.68|0.83|2.16|1.12|4.63|4.52|4.95|3.88|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|508285185|112000000|2506000000|4368807900|1891807925|1757446250|16305311|12.25|0|6660
2022-10-22 16:50:22|russ2000_0468|BKE|122|202206|202206|122|199203|202209|14.19|7.13|1.22|1.15|1.43|1.37|3.45|4.66|0|0|8.45|14.4|2.94|3.87|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|132167739|284118000|411893000|1530315700|1814433656|1771628860|13791243|36.22|0|7000
2022-10-22 16:50:24|russ2000_0470|PRGS|131|202206|202206|123|199109|202206|60.14|24.68|2.5|4.08|3.08|3.66|3.4|5.64|0.14|1.69|4.7|3.04|1.47|1.45|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|164951252|224864000|52122000|2463765200|0|0|0||0|1538
2022-10-22 16:50:26|russ2000_0473|GSM|21|202206|202206|18|201803|202209|13.32|3.5|0.83|0.34|0.61|0.39|1.91|1.86|0.84|0.94|4.88|11.05|2.26|0|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|171142429|304637000|677081000|1184698300|989015280|893661120|7149694|5.28|0|3381
2022-10-22 16:50:27|russ2000_0477|BHE|129|202206|202206|127|199012|202209|40.78|17.96|0.71|0.29|0.77|0.34|1.81|0.88|0.13|0.27|15.39|7.63|2.58|2.66|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|241419000|262269000|272171000|873800900|870769200|902958420|3498108|24.78|0|10600
2022-10-22 16:50:29|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
2022-10-22 16:50:30|russ2000_0479|CNMD|141|202206|202206|129|199003|202206|104.96|47.62|1.92|3.42|1.6|2.5|2.1|3.63|0.66|1.46|1.84|2.05|1.39|1|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|16080246|53152000|113164000|3372030300|2442106472|2288212140|28465924|80.17|0|3300
2022-10-22 16:50:32|russ2000_0480|BCO|101|202206|202206|103|199612|202209|86.92|13.49|0.76|1.13|0.67|0.54|5.66|9.52|2.22|13.14|1.31|-2.62|0.86|1.65|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|196159505|743300000|1143400000|4830455800|2286368000|2470440000|11402464|48.44|0|64600
2022-10-22 16:50:34|russ2000_0481|FET|43|202206|202206|27|201203|201812|16.84|7.73|1.71|0.5|1.21|0.24|1.16|0.39|0.49|0.87|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|74655000|26904000|166955000|364147200|121514040|2370171600|730473|21.24|0|2300
2022-10-22 16:50:36|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
2022-10-22 16:50:37|russ2000_0483|PEGI|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 16:50:38|russ2000_0485|KBH|151|202206|202206|127|199009|202206|17.78|3.35|0.92|1.03|0.49|0.39|1.68|0.7|1.84|0.58|1.95|4.07|1.68|2.09|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|311735273|197257000|97611000|4285922300|0|0|0||0|2140
2022-10-22 16:50:40|russ2000_0486|BRC|150|202206|202206|133|198906|202209|54.27|14.97|1.37|1.81|1.44|1.73|2.37|2.39|0.16|0.1|2|5.01|1.94|2.08|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|115299074|114069000|156967000|2154899100|2173550015|2281497400|10970046|43.55|0|5400
2022-10-22 16:50:42|russ2000_0487|MDR|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 16:50:43|russ2000_0488|WMGI|46|202006|202006|-162|202306|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
2022-10-22 16:50:44|russ2000_0489|IPHS|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 16:50:44|russ2000_0490|SMCI|67|202206|202206|62|200703|202209|18.51|10.41|0.51|0.37|0.59|0.57|1.86|2.02|0.13|0.42|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|111259897|267397000|257569000|3212288300|2880766770|2982315850|34027479|55.07|0|3987
2022-10-22 16:50:46|russ2000_0491|CACC|117|202206|202206|119|199212|202209|19.78|8.22|7.46|6.84|5.77|3.47|3.71|3.72|1.36|3.15|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|16923115|4100000|62000000|10447804600|5683269000|7816986000|29338028|438|0|2016
2022-10-22 16:50:48|russ2000_0492|MACK|45|202206|202206|13|201706|202009|8.73|31.83|139565.53|35109.76|117864.27|50287.5|6.34|3.69|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|74124857|13355000|0|36933300|50287500|50175000|78773|3.75|0|27
2022-10-22 16:50:49|russ2000_0493|NWN|148|202206|202206|131|198912|202209|18.73|17.48|2.49|3.13|1.39|1.47|1.71|1.33|1.03|1.11|1.83|0.21|4.3|4.45|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|22419073|17209000|2771377000|2761733500|1507628520|1324695060|9114285|43.38|0|1200
2022-10-22 16:50:51|russ2000_0494|TYPE|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 16:50:52|russ2000_0495|HF|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 16:50:52|russ2000_0496|OMCL|81|202206|202206|81|200206|202209|116.61|69.07|2.26|3.27|2.74|3.33|4.28|3.53|0.09|0.52|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|92538160|257265000|110403000|4162224300|3854384640|3712612770|34009131|87.03|0|2750
2022-10-22 16:50:54|russ2000_0499|HT|89|202206|202206|74|199912|201806|70.04|22.34|5.85|3.79|2.25|0.82|1.27|0.57|1.98|1.88|-12.17|18.78|8.63|0.63|1.13|-4.38|1.78|2|4|7.37|1.21|3.5|0|0|35836524|87918000|44761000|1334209100|315327306|308107002|2460177|7.98|0|49
2022-10-22 16:50:56|russ2000_0500|GTLS|114|202206|202206|63|200612|202209|37.71|152.36|1.98|2.27|1.83|5.2|2.41|4.21|1.01|0.57|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|81075301|149700000|396000000|7533500300|6751800315|6625539000|61522800|184.35|0|5743
2022-10-22 16:50:57|russ2000_0501|SSP|141|202206|202206|97|199806|202209|77.15|8.35|1.18|1.79|0.78|0.44|0.83|0.58|0.52|1.53|15.93|-33.45|9.11|1.08|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|62290930|58237000|492590000|4375909400|940090431|917580860|2287120|11.27|0|5900
2022-10-22 16:50:59|russ2000_0502|HSC|149|202206|202206|126|199006|202112|57.95|93.67|1.04|1.39|0.83|0.18|2.58|0.5|1.18|2.23|3.74|-8.13|3|0|7.09|27.81|2.28|4|1.33|5.52|1.48|2.76|0|0|77411624|96782000|736095000|1581676600|297074558|295411380|2451572|3.74|0|10500
2022-10-22 16:51:01|russ2000_0503|CBM|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 16:51:02|russ2000_0504|STAG|49|202206|202206|23|201612|202209|65.34|22.21|13.69|13.76|7.59|8.09|2|1.51|-5.61|0.72|-15.03|-10.93|5.48|5.13|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|20444467|12614000|22168000|7592545000|5094988631|4236837610|37934001|28.43|0|72
2022-10-22 16:51:04|russ2000_0505|MTZ|148|202206|202206|152|198409|202209|33.29|27.97|1.02|0.64|0.83|0.56|2.84|1.93|0.88|0.92|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|38911653|138929000|1171044000|6932046000|4797958400|4621339500|40990564|63.5|0|19000
2022-10-22 16:51:06|russ2000_0506|BABY|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 16:51:07|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
2022-10-22 16:51:08|russ2000_0508|HIBB|102|202206|202206|97|199806|202209|18.78|7.25|1.12|0.4|1.17|0.49|3.73|2.21|0.03|0.27|3.82|9.42|0.04|1.8|19.45|9.63|5.13|9|14.08|31.21|1.32|3.34|0|0|42927880|28438000|324030000|773309600|714469286|945727580|16913460|55.69|0|10200
2022-10-22 16:51:10|russ2000_0511|CALM|101|202206|202206|101|199703|202206|32.99|9.47|0.82|1.33|0.82|1.23|1.91|2.21|0.68|0|-3.42|0.06|1.85|1.63|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|124883653|281805000|571570000|2341295000|0|0|0||0|3636
2022-10-22 16:51:11|russ2000_0512|PIR|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 16:51:12|russ2000_0514|VECO|113|202206|202206|112|199409|202209|58.03|24.76|1.81|1.5|1.93|1.71|2.43|2.24|-0.15|0.65|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|222025944|230075000|82151000|986209700|942109664|881356880|6526106|18.32|0|954
2022-10-22 16:51:14|russ2000_0515|CLW|57|202206|202206|55|200812|202209|101.69|15.04|0.73|0.75|0.45|0.33|1.6|1.16|1.12|1.08|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|67413556|69500000|1287900000|1150880400|630540720|627393600|4595086|37.6|0|3290
2022-10-22 16:51:15|russ2000_0517|BEL|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 16:51:16|russ2000_0518|HTLD|146|202206|202206|144|198609|202209|22.4|8.18|2.29|2.26|2.53|1.77|3.93|1.38|0.01|0.01|3.59|1.24|0.47|0.56|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|108298639|171879000|569544000|968636500|1129574160|1164891240|4077033|14.31|0|4050
2022-10-22 16:51:18|russ2000_0520|WDFC|150|202203|202203|128|199006|202206|23.09|42.7|2.83|6.98|2.96|5.15|7.16|13.18|0.39|0.65|4.03|1.76|3.53|1.62|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|40191692|40799000|68927000|2658778100|0|0|0||0|522
2022-10-22 16:51:20|russ2000_0521|CRAY|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 16:51:20|russ2000_0523|ORA|69|202206|202206|71|200412|202209|40.46|76.28|5.4|5.91|3.89|6.92|2.35|2.63|1.57|1.12|-2.82|0.05|0.67|0.56|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|89832594|263425000|2463079000|6768276600|4821493560|4427404400|48869237|86.2|0|1408
2022-10-22 16:51:22|russ2000_0525|FLDM|43|202006|202006|-162|202306|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
2022-10-22 16:51:23|russ2000_0529|PENN|112|202206|202206|114|199403|202209|10.74|22.55|1|3.08|0.44|0.79|3.52|1.16|1.44|0.74|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|240344455|1708300000|9539300000|5458554400|4421564007|3488268000|120540123|27.51|0|26000
2022-10-22 16:51:25|russ2000_0530|GOGO|42|202206|202206|3|202112|202209|10.72|5.91|2.9|2.56|2.52|4.2|16.18|100.63|-0.4|-4.81|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|249993410|163993000|519320000|2095442400|1559703408|990894840|11794330|12.12|0|1115
2022-10-22 16:51:27|russ2000_0531|TNC|149|202206|202206|131|198912|202209|57.91|18.85|1.01|1.35|1.09|0.98|2.83|2.43|0.26|0.61|2.66|1.07|2.17|1.77|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|29709707|73800000|221000000|1244633400|1051433432|1051150632|3046308|56.56|0|4400
2022-10-22 16:51:29|russ2000_0534|VSI|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 16:51:30|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
2022-10-22 16:51:31|russ2000_0536|DOC|37|202206|202206|29|201506|202209|126.35|42.97|16.61|12.35|9.41|7.07|1.82|1.22|0.65|0.68|-18.9|-4.81|5.26|6.12|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|16432750|401000|138281000|5459963800|3403807680|3164503232|21033977|15.04|0|77
2022-10-22 16:51:32|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
2022-10-22 16:51:34|russ2000_0538|TTPH|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 16:51:34|russ2000_0539|ESGR|89|202206|202206|89|199912|202203|15.58|13.42|3.49|2.41|8.96|20.77|1.52|0.71|0.17|0.41|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|1029074915|5941000000|62000|-177997900|2980408578|3695230428|8300560|169.59|0|1444
2022-10-22 16:51:36|russ2000_0540|ICUI|121|202206|202206|122|199203|202209|41.94|358.57|3.5|2.81|4.29|1.93|2.83|1.73|0.02|0.79|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|142402470|268889000|504536000|4985452600|3599038800|3238803600|27221909|150.6|0|8000
2022-10-22 16:51:38|russ2000_0542|CMRX|37|202206|202206|-162|202306|198200|0|0|60.85|5.35|160.74|275.97|3.16|6.06|-0.11|0.01|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|155239618|42791000|2752000|126571200|168751866|119742604|4976425|1.93|0|43
2022-10-22 16:51:40|russ2000_0543|ACHN|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 16:51:41|russ2000_0545|TERP|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 16:51:41|russ2000_0546|AZZ|147|202206|202206|126|199012|202206|16.7|133.16|1.34|1.12|1.14|0.95|1.96|1.23|0.54|1.46|0.47|5.73|1.19|1.6|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|19578095|11340000|240469000|2299439800|0|0|0||0|4343
2022-10-22 16:51:43|russ2000_0547|AAT|47|202206|202206|44|201109|202209|83.49|38.39|9.99|7.11|7.52|4.83|2.18|1.26|1.92|1.34|-2.49|1.82|2.89|4.9|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|72888222|60750000|25673000|3113803700|1556782732|1957670084|7296269|25.72|0|194
2022-10-22 16:51:45|russ2000_0548|HL|149|202206|202206|126|199012|202206|53.55|226.13|3.69|4.54|3.42|2.82|2.05|1.2|0.24|0.28|-5.32|0.55|0.24|0.63|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|96243023|198193000|2368103000|2443589000|2127224518|2069457420|28373168|3.94|0|1622
2022-10-22 16:51:47|russ2000_0549|SPTN|78|202200|202200|89|200006|202209|17.46|19.54|0.21|0.14|0.12|0.13|1.36|1.5|0.94|0.57|1.27|11.2|2.21|2.48|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|22372164|21217000|853555000|1651995800|1200212460|1208868240|8636387|33.42|0|17200
2022-10-22 16:51:49|russ2000_0550|NSP|103|202206|202206|77|200306|202209|34.19|28.2|0.45|0.58|0.56|0.72|21.1|110.5|-1.96|10.51|6.21|9.36|1.74|1.9|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|206488556|541650000|235183000|3709803900|3913109700|3945370140|17495538|102.09|0|3500
2022-10-22 16:51:50|russ2000_0551|STAR|126|202206|202206|127|199012|202209|17.83|1.06|31.15|7.96|9.37|4.09|1.47|0.49|2.24|1.07|22.88|3.22|11.47|5.4|1.83|-1.5|1|1|6.86|10.28|0.96|0.8|12092000|12690000|278400924|1458912000|1115946000|1081192800|771385780|705908320|11156545|9.26|0|155
2022-10-22 16:51:52|russ2000_0552|AIR|151|202206|202206|129|199003|202206|59.93|17.08|0.87|0.45|0.67|0.85|1.49|1.45|0.56|0.11|1.02|-0.75|1.5|1.95|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|41842564|44300000|414700000|1574163300|0|0|0||0|5400
2022-10-22 16:51:55|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
2022-10-22 16:51:56|russ2000_0554|CCC|9|202006|202006|-162|202306|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
2022-10-22 16:51:58|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
2022-10-22 16:52:00|russ2000_0556|GHL|73|202206|202206|74|200403|202209|32.88|16.05|4.91|1.56|4.83|0.44|7.38|2.13|2.03|5.39|10.5|31.62|3.37|5.89|23.26|4.38|5.18|6|12.44|4.08|1.57|1.3|0|0|82321655|57653000|90605000|317360900|106214922|112188186|891689|5.94|0|405
2022-10-22 16:52:01|russ2000_0557|MNKD|70|202206|202206|3|201612|201709|1.57|1.61|13.58|8.01|9.7|11.85|21.79|221.61|-2.96|-1.14|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|86839681|154156000|26187000|923035300|794985312|660889200|15888986|3.09|0|233
2022-10-22 16:52:03|russ2000_0558|NSIT|106|202206|202206|109|199506|202209|17.59|11.53|0.32|0.27|0.31|0.29|2.17|1.79|0.2|0.66|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|87206971|137529000|127490000|3819294700|2892014130|2905776600|25751809|82.41|0|11261
2022-10-22 16:52:05|russ2000_0559|ANDE|100|202206|202206|103|199612|202209|15.92|8.17|0.33|0.26|0.18|0.07|1.4|0.9|1.3|1.52|-0.73|19.35|1.62|2.32|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|43902446|86035000|1561676000|2993546700|1055082060|1024269270|7086581|31.03|0|2320
2022-10-22 16:52:07|russ2000_0561|WABC|150|202206|202206|131|198912|202209|17.62|15.33|2.59|-13.26|5.52|6.34|2.77|2.28|0.63|0.13|4.97|2.22|2.39|3.21|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|883630922|5360407000|33437000|-3953251700|1406391840|1409006340|5999742|52.29|0|737
2024-04-29 06:21:33|russ2000_0000|QRVO|41|202312|202312|34|201412|202306|78.23|110.15|3.68|4.82|3.68|3.27|2.93|3.04|0.29|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|782466105|1071987000|1235676000|12022873100|11079528000|13379664600|128264851|114.6|0|7900
2024-04-29 06:21:36|russ2000_0002|PBYI|64|202312|202312|6|202209|202403|18.63|11.78|4.14|1.62|2.45|1.13|20.27|5.03|-7.18|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|99328759|95939000|20353000|272713200|265869144|223186608|4596903|5.58|0|269
2024-04-29 06:21:37|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 06:21:38|russ2000_0004|DXCM|77|202403|202403|22|201809|202403|160.11|106.47|20.69|21.94|20.41|16.31|21.75|25|0.46|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|767255835|2897000000|455900000|50802456000|52495133000|12855410000|488494200|132.53|0|5200
2024-04-29 06:21:40|russ2000_0005|BC|161|202403|202403|134|199009|202403|24.84|16.09|0.81|1.41|0.75|1.12|3.79|2.69|1.19|1.38|2.88|8.65|1.83|1.68|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|308472857|549200000|897300000|8833574300|6555474316|7702296000|61560923|96.52|0|12828
2024-04-29 06:21:44|russ2000_0006|ODP|148|202312|202312|137|198912|202403|44.19|14.54|0.53|0.09|0.46|0.27|2.41|1.76|0.42|0.13|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|470300029|392000000|1884000000|1695126000|1960696170|2864700000|22495971|53.05|0|40000
2024-04-29 06:21:46|russ2000_0007|JBLU|89|202403|202403|83|200212|202309|123.75|57.5|1.43|0.86|0.98|0.25|1.77|0.73|1.23|1.9|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1118655841|1563000000|9439000000|5425548700|2282306521|1823107000|85636799|6.71|0|21569
2024-04-29 06:21:49|russ2000_0008|GPK|132|202312|202312|121|199312|202403|25.6|12.38|1.01|1.23|0.5|0.89|2.01|2.99|2.8|1.93|3.86|5.49|1.74|1.38|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|57236701|162000000|3437400000|14108105000|8930795784|8103286000|89415727|29.18|0|18000
2024-04-29 06:21:52|russ2000_0009|MMS|109|202312|202312|106|199709|202403|29.62|27.65|1.45|1.34|1.52|1.03|3.62|2.97|0.13|0.76|4.07|5.11|0.89|1.39|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114793925|104186000|244360000|6297298100|5120534460|5210357800|24157123|83.9|0|29600
2024-04-29 06:21:55|russ2000_0010|CGNX|140|202312|202312|137|198912|202403|43.21|63.34|7.09|15.19|8.26|8.52|4.96|4.7|0|0|3.2|0.85|0.87|0.7|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|191453806|332047000|109755000|6958952600|7279229580|7308244860|72518165|42.42|0|2267
2024-04-29 06:21:59|russ2000_0012|SSNC|69|202312|202312|56|201003|202403|56.18|27.12|6.08|4.77|4.41|2.99|2.66|2.52|0.92|1.06|-5.68|3.11|0.87|1.44|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|197334891|432200000|781100000|22297586400|15708420000|16931460000|65492983|63.7|0|22800
2024-04-29 06:22:01|russ2000_0013|WEX|77|202403|202403|73|200512|202403|34.93|38.44|5.27|4.61|4.32|3.99|5.25|5.36|1.49|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|624982701|4084500000|205189000|9667527000|9799572000|10239032520|59547399|233.88|0|5000
2024-04-29 06:22:04|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 06:22:05|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 06:22:05|russ2000_0017|TYL|145|202403|202403|136|199003|202403|68.67|108.12|6.09|12.18|7.79|9.21|4.81|6.08|0.18|0.2|0|0|0.04|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|77773640|196944000|191626000|18481113300|18037806909|17602214160|96255344|425.01|0|5495
2024-04-29 06:22:09|russ2000_0018|STE|132|202312|202312|126|199209|202403|64.73|39.5|2.4|5.17|2.59|4.16|3.52|3.47|0.33|0.52|3.3|1.55|1.2|0.88|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|122769775|195585000|1291515000|26176972800|22214014560|19261678320|91172731|224.82|0|13000
2024-04-29 06:22:12|russ2000_0019|HIW|118|202403|202403|114|199509|202403|34.17|17.74|9.3|7.91|5.03|3.35|1.73|1.14|1.17|1.36|-0.2|4.13|5.96|7.71|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23977585|16422000|2759208000|6019244500|2774964808|2794191400|29286872|26.18|0|398
2024-04-29 06:22:15|russ2000_0021|BDC|121|202309|202309|119|199406|202403|28.98|15.6|1.37|1.52|1.14|1.51|3.06|3.28|1.04|1.03|2.48|5.91|0.48|0.23|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|244039810|597044000|395401000|4234650800|3804928155|4217274180|27202419|92.61|0|7000
2024-04-29 06:22:18|russ2000_0022|RLJ|57|202312|202312|50|201109|202403|98.9|36.69|3.98|3.31|2.62|1.39|1.16|0.93|0.75|0.95|4.88|10.14|4.05|3.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|430753345|516675000|141651000|3913873500|1823196172|1920003038|14553599|11.74|0|87
2024-04-29 06:22:20|russ2000_0023|HEI|161|202312|202312|134|199009|202403|35.33|67.47|2.55|8.29|3.02|8.86|3.46|8.75|0.29|0.77|0.85|-0.12|0.51|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|42643297|196323000|170340000|31286922000|28561263480|28333331640|66258093|206.46|0|5900
2024-04-29 06:22:23|russ2000_0025|MANH|109|202403|202403|104|199803|202403|53.68|87.8|4.35|9.81|6.19|16.69|15.47|55.25|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|112520679|207524000|49075000|15328656400|15406535985|16121568210|90324631|250.23|0|3500
2024-04-29 06:22:27|russ2000_0027|WST|161|202403|202403|133|199012|202403|38.51|50.01|1.92|9.87|2.48|10.12|3.46|9.79|0.46|0.08|1.72|0.43|1.48|0.2|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|162841958|601800000|908300000|28491230000|28886830000|29994818000|248066418|395.71|0|8200
2024-04-29 06:22:31|russ2000_0029|VRNT|79|202312|202312|85|200212|202403|167.69|106.66|2.55|3.02|1.62|2.19|7.63|2.32|-97.91|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|284651158|242086000|207462000|2537122100|1940486340|2036709570|20622115|30.93|0|6200
2024-04-29 06:22:34|russ2000_0031|TDY|105|202403|202403|98|199909|202403|22.8|23.19|1.5|3.78|1.76|3.58|3.2|2.17|0.42|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|155817347|912400000|601900000|22676656800|20075456810|16015860000|87102170|423.7|0|11790
2024-04-29 06:22:38|russ2000_0032|FAF|62|202403|202403|56|201003|202403|13.77|27.88|0.62|0.8|0.75|1.04|1.27|1.28|0.24|0.44|2.67|3.64|2.65|3.53|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1259943583|1583500000|714776000|4496597400|6118300000|6657737000|47593324|59|0|18412
2024-04-29 06:22:40|russ2000_0034|AZPN|117|202312|202312|110|199506|202212|104.32|241.65|5.41|14.83|6.5|12.66|11.38|0.99|0.03|0.02|0.02|1.45|0.01|0.26|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|127015229|130753000|40868000|12577100500|13569022896|14540577280|47677998|213.28|0|1600
2024-04-29 06:22:43|russ2000_0035|MTN|109|202312|202312|107|199706|202403|71.76|36.28|2.77|6.29|2.52|2.96|3.59|10.24|1.05|3.36|1.75|1.44|2.12|3.66|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|227650583|812163000|2418423000|10659169300|8460454006|8915651130|115845284|222.83|0|43200
2024-04-29 06:22:45|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 06:22:46|russ2000_0037|CUBE|82|202312|202312|78|200409|202403|108.4|25.08|10.61|12.45|7.47|9.35|2.5|3.53|0.85|1.04|-3.78|3.1|4.21|4.63|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15153740|6526000|41698000|13211168800|9878534712|8528912640|67079057|43.92|0|3011
2024-04-29 06:22:49|russ2000_0038|PB|105|202403|202403|101|199812|202403|15.08|13.41|5.86|4.39|5.42|5.28|1.49|0.83|0.21|0.55|0.67|7.68|1.88|3.54|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|429295837|1086444000|324975000|8700041000|6152074500|6095043240|33633180|65.78|0|3901
2024-04-29 06:22:51|russ2000_0039|JACK|132|202306|202306|97|199909|202312|22.5|10.87|1.5|3.25|1.31|0.87|5.54|168.69|1.57|-2.44|12.22|30.93|1.8|2.5|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|43050101|53975000|1259231000|3088491500|1376716014|1613410650|27578597|70.47|0|5200
2024-04-29 06:22:55|russ2000_0040|THS|79|202312|202312|75|200506|202403|41.21|41.22|1.3|0.94|0.85|0.61|1.61|1.23|0.84|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|71244921|320300000|1175900000|3119457000|2043357000|2134005000|24448821|37.77|0|10800
2024-04-29 06:22:57|russ2000_0042|NBIX|111|202312|202312|108|199703|202403|239.31|56.95|23.72|8.53|25.9|7.31|9.47|6.14|0.35|0.08|0|0|0.01|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|314895225|1031600000|116700000|13441708100|13612704000|13543744000|129830036|137.92|0|780
2024-04-29 06:22:59|russ2000_0043|FANG|53|202312|202312|46|201209|202403|27.62|11.33|11.73|3.46|7.16|4.24|2.22|2.11|0.42|0.4|-4.09|7.9|2.83|4.13|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|164185527|582000000|18927000000|41934110300|35124608067|31018133370|357479429|196.53|0|712
2024-04-29 06:23:02|russ2000_0044|CW|140|202312|202312|135|199006|202403|17.85|27.56|1.51|1.97|1.48|3.43|1.99|4.16|0.39|0.45|5.87|4.42|1.27|0.32|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|111748899|406867000|538752000|10328863800|9777624632|10712368700|54639786|255.94|0|9100
2024-04-29 06:23:05|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 06:23:06|russ2000_0047|CNO|84|202312|202312|81|200312|202403|27.65|11.09|-1.25|-4.44|0.68|0.74|0.7|1.33|0.82|1.87|8.61|16.44|1.83|2.24|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12791162500|21620700000|0|-14556746500|2970149700|3909437560|21067306|27.16|0|3300
2024-04-29 06:23:08|russ2000_0048|DAN|159|202312|202312|64|200803|202403|23.77|49|0.48|0.56|0.35|0.17|1.95|1.17|1.45|1.69|4.65|0.27|1.78|3.14|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|533408333|529000000|2326000000|4218484000|1709536160|1710880000|17551666|11.84|0|36300
2024-04-29 06:23:12|russ2000_0050|SF|161|202400|202400|139|198906|202403|37.32|17.33|1.1|0.47|1.12|2.03|1.35|1.77|1.06|0.22|0.25|11.12|0.68|1.92|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1165158360|4913487000|829824000|8709072300|8024072330|5989307230|38752963|78.17|0|8300
2024-04-29 06:23:17|russ2000_0051|GWRE|55|202312|202312|31|201112|201909|341.74|451.82|8.89|10.36|9.8|10.07|6.7|7.53|0.11|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|639817642|777623000|169032000|9081634500|9347674455|9460736190|57896639|113.55|0|2690
2024-04-29 06:23:19|russ2000_0052|UNFI|110|202312|202312|105|199706|202309|25.67|40.63|0.48|0.13|0.35|0.02|2.57|0.32|0.82|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|18604766|34000000|2684024000|2696658000|542395040|499018410|6849794|9.13|0|28300
2024-04-29 06:23:22|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 06:23:24|russ2000_0055|MTG|130|202312|202312|127|199206|202403|12|8.42|2.59|-1.98|3.76|5.21|1.86|1.11|0.37|0.13|-2.62|10.46|0.75|2.03|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2940221885|6086779000|47738000|524207500|6092965840|7594819960|51293585|22.36|0|724
2024-04-29 06:23:28|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 06:23:28|russ2000_0057|DLX|160|202312|202312|133|199012|202403|16.82|34.86|1.77|0.96|1.35|0.41|6.3|1.5|-20.11|2.64|7.21|6.61|4.25|5.83|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|80268394|71962000|122905000|2427961900|900668370|863709320|4319987|20.59|0|6352
2024-04-29 06:23:33|russ2000_0058|CASY|161|202312|202312|136|199003|202403|19.72|25.44|0.5|1.02|0.43|0.82|2.71|4.02|0.7|0.56|1.55|1.12|0.78|0.52|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|81816538|177881000|3308950000|13305596500|11859415716|11918621266|99783007|320.03|0|37153
2024-04-29 06:23:36|russ2000_0059|EPR|104|202312|202312|101|199812|202403|40.07|21.37|13.94|8.61|7.84|4.84|1.42|1.3|0.99|1.15|-1.01|8.35|7.44|7.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|88109068|78079000|189058000|5923577300|3197864625|3239359500|31915217|42.45|0|58
2024-04-29 06:23:39|russ2000_0060|MKTX|80|202312|202312|77|200412|202403|45|31.9|9.87|28.95|12.46|10.84|8.5|6.38|0|0|2.56|0.55|0.88|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|226991399|522248000|156394000|7723443700|8252659675|8307815750|97156653|217.75|0|527
2024-04-29 06:23:41|russ2000_0062|AEO|125|202312|202312|120|199403|202403|20.18|28.36|1.09|0.54|1.08|0.91|3.43|2.77|0.1|0|6.76|2.42|2.67|1.85|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|341211595|454094000|1930842000|4354553000|4803269040|4056422850|109506668|24.39|0|84000
2024-04-29 06:23:44|russ2000_0063|SXT|160|202312|202312|157|198412|202403|20.07|31.17|1.58|2.26|1.33|2.01|2.46|2.78|0.7|0.63|3.49|3.65|2.4|2.37|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14379217|28934000|429509000|3559371600|2910788705|2930127310|14485713|69.19|0|4058
2024-04-29 06:23:48|russ2000_0065|SHO|82|202312|202312|78|200409|202403|42.44|11.97|3.56|3.21|2.53|2.32|1.35|1.2|0.9|0.38|4.5|17.26|5.1|2.88|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|269056628|426403000|94462000|2934727200|2264727948|2384324250|23005289|11.13|0|47
2024-04-29 06:23:51|russ2000_0066|GNRC|62|202312|202312|52|201103|202403|26.29|37.87|2.77|5.55|2.63|1.92|6.19|3.21|1.45|0.64|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|176425683|200994000|395590000|8821234100|6813011362|7178541547|132683938|113.29|0|5689
2024-04-29 06:23:53|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 06:23:54|russ2000_0069|BLUE|47|202309|202309|-168|202412|198200|0|0|142.37|8.73|79.78|5.61|2.04|1.18|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|666006273|174293000|344840000|88799700|231290280|72460800|12355745|1.2|0|1167
2024-04-29 06:23:55|russ2000_0071|RDN|128|202312|202312|125|199212|202403|10.76|8.3|2.31|-1.1|2.92|4.05|1.3|1.08|0.33|0.35|-2.27|9.24|0.63|2.93|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2300898860|5867793000|61355000|421959400|5126901130|6469717530|60319645|33.47|0|1400
2024-04-29 06:23:58|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 06:23:59|russ2000_0073|WWD|109|202312|202312|106|199709|202403|130.36|31.21|1.6|2.23|1.77|2.96|2.61|4.07|0.46|0.33|1.65|1.77|1.51|0.59|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|76842257|144348000|1008259000|9937677100|9259991960|9775369240|50727293|154.12|0|9000
2024-04-29 06:24:03|russ2000_0076|WWW|158|202312|202312|132|198912|202212|26.04|5.61|1.02|1.39|0.92|0.4|2.31|3.22|0.65|3.31|2.44|5.9|1.17|3.57|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|98004028|179000000|287300000|1659000100|895800068|906889000|9762208|11.21|0|4000
2024-04-29 06:24:07|russ2000_0077|WBS|149|202403|202403|137|198912|202403|16.21|9.88|4.82|0.05|2.71|3.29|1.26|1.04|1.62|0.52|0.02|17.23|2.79|3.15|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1056521957|10146369000|250535000|10656763400|8755997280|4555998260|49548085|50.77|0|3298
2024-04-29 06:24:10|russ2000_0081|SYNA|89|202312|202312|84|200209|202309|65.86|49.41|1.83|1.94|2.53|3.79|23.33|3.18|0.41|0.8|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|328488831|848700000|84300000|4009588700|3882027518|3527517000|23459022|98.81|0|1387
2024-04-29 06:24:12|russ2000_0082|PEB|57|202403|202403|34|201112|202006|156.33|15.35|5.06|3.45|3.53|1.42|1.16|0.68|0.57|0.81|-2.46|6.39|2.82|0.26|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115318930|56707000|0|4100633600|1871070752|2034184004|25536825|15.58|0|58
2024-04-29 06:24:14|russ2000_0083|WSO|159|202400|202400|141|198812|202403|23.1|33.96|0.82|1.88|0.82|2.21|2.84|6.93|0.42|0.05|0.43|3.3|2.18|2.27|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|39855905|478864000|316544000|16983630300|17061346302|16596503385|152576311|431.97|0|5800
2024-04-29 06:24:17|russ2000_0084|BERY|53|202312|202312|45|201212|202403|27.5|13.01|1.56|1.38|0.7|0.59|8.48|2.11|-3.24|2.62|-5.81|-17.42|0.19|1.74|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|406100000|507000000|5044000000|15232246800|7011246816|8116416000|75962424|60.48|0|48000
2024-04-29 06:24:19|russ2000_0085|IDA|160|202312|202312|133|199012|202403|16.39|17.98|3.2|4.45|2.04|2.67|1.56|1.56|0.97|0.97|2.48|1.57|4.75|3.49|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|92640500|327429000|4594409000|7185396600|4701645928|4697168630|42715897|92.89|0|1985
2024-04-29 06:24:22|russ2000_0086|POOL|121|202403|202403|114|199509|202403|28.59|31.13|1.23|3.73|1.35|2.95|9.42|11.88|1.21|0.73|4.66|1.77|1.36|1.09|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|23596235|67974000|289316000|16943679500|15528939600|16478536500|145693023|403.5|0|4500
2024-04-29 06:24:25|russ2000_0087|MPW|79|202312|202312|73|200506|202309|22.02|49.55|13.79|15.67|7.59|3.02|1.31|0.35|0.93|1.32|-11.81|-25.13|7.96|20|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|223886289|250016000|10261000|12644237000|2635560400|2327072000|97823316|4.4|0|86
2024-04-29 06:24:27|russ2000_0088|GEO|124|202312|202312|119|199406|202403|32.08|18.7|1.74|1.63|1.14|0.73|2.79|1.39|1.54|1.38|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79356185|93971000|2253527000|3544863100|1780354088|1693891680|40153291|14.12|0|22000
2024-04-29 06:24:30|russ2000_0089|SUI|124|202312|202312|121|199312|202403|141.09|110.79|9.16|13.21|5.1|5.1|6.38|2.22|4.31|1.1|-2.83|-2.6|5.94|2.86|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|73940870|29200000|1278127000|23551560900|16000032312|12542850420|125768200|128.58|0|3146
2024-04-29 06:24:33|russ2000_0090|ACAD|84|202312|202312|4|201012|201112|3.2|2.57|4828.79|14.66|4252.66|4.11|7.33|6.95|-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|251864970|438865000|14567000|2642362100|2996633640|2848937000|39440463|18.2|0|570
2024-04-29 06:24:35|russ2000_0091|ACHC|54|202312|202312|43|201212|202309|71.25|23.75|3.22|1.76|2.17|2.44|2.57|2.6|1.19|0.49|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87808420|100073000|3636046000|8607308100|7149621760|6941550720|49454010|78.34|0|42800
2024-04-29 06:24:37|russ2000_0092|MOG.A|159|202312|202312|156|198503|202403|29.18|29.73|1.06|1.01|0.7|1.5|1.54|2.99|1.11|0.54|-2|11.53|0.41|0.68|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|84165782|126398000|654169000|5895528300|5093649215|5204829475|17410955|159.65|0|12809
2024-04-29 06:24:40|russ2000_0094|ENS|87|202312|202312|76|200503|202403|19.49|14.25|1.02|1.15|0.9|1.02|2.04|2.1|0.64|0.53|3.44|0.77|0.95|0.9|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|244186914|332714000|493173000|4335578800|3751460426|3986674806|23288245|92.86|0|11400
2024-04-29 06:24:43|russ2000_0095|FICO|153|202312|202312|134|199009|202403|37.92|70.35|4.11|10.72|4.93|20.89|9.51|90.9|0.53|-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|124516057|160421000|144442000|33612419000|31089047190|37168399840|208775175|1249.61|0|4065
2024-04-29 06:24:46|russ2000_0096|PCRX|58|202312|202312|35|201506|202403|258.71|34.99|11.68|6.19|9.18|2.31|10.46|1.55|0.8|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|238864893|278581000|191096000|1594239200|1369800964|1244252870|15661582|29.47|0|606
2024-04-29 06:24:48|russ2000_0097|EME|121|202403|202403|113|199512|202403|18.76|26.44|0.28|0.39|0.35|1.33|2.04|6.7|0.4|0|3.4|3.18|0.48|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|304998752|840985000|399112000|15764138200|16457859120|19238937400|191047594|350.2|0|36000
2024-04-29 06:24:52|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
2024-04-29 06:24:53|russ2000_0099|EEFT|108|202312|202312|82|200309|202403|47.56|20.14|2.99|1.84|2.56|1.56|5.09|4.07|0.58|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|502233056|1779400000|513995000|5024679800|5032375540|5742138585|28592815|109.93|0|7700
2024-04-29 06:24:57|russ2000_0100|CMPR|78|202312|202312|73|200512|202403|87.37|58.34|2.9|1.34|2.51|0.73|13.75|28.22|0.87|-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|115458387|291447000|494917000|3727895500|2392984035|2348750880|15955572|89.85|0|13000
2024-04-29 06:24:59|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 06:25:00|russ2000_0103|OPK|112|202312|202312|62|200606|202112|90.54|44|29.54|2.65|26.1|0.77|74.96|0.54|0.63|0.18|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|64452411|95881000|169009000|760037900|927938160|768694560|13745504|1.2|0|6096
2024-04-29 06:25:04|russ2000_0105|POR|95|202312|202312|72|200603|202403|21.32|17.89|2.43|2.79|1.46|1.38|1.4|1.25|1.01|1.24|-1.24|-6.17|3.59|4.57|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|79884211|5000000|7301000000|8374820800|4157659560|3683587500|37401333|41.1|0|2949
2024-04-29 06:25:07|russ2000_0107|RH|85|202312|202312|46|201209|202403|81.68|43.82|1.57|3.33|2.03|1.74|42.4|8.49|0.47|-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|238870825|123688000|1457943000|6908430000|4558935996|6612219477|253679456|248.91|0|5100
2024-04-29 06:25:09|russ2000_0108|SKX|100|202312|202312|97|199912|202403|25.94|17.35|0.8|0.87|0.91|1.19|2.33|2.31|0.22|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|432016820|1262505000|1935988000|8747969200|9312736340|9380838680|97539624|60.86|0|13100
2024-04-29 06:25:12|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
2024-04-29 06:25:13|russ2000_0111|PRAA|86|202312|202312|80|200306|202306|16.5|51.47|4.19|4.33|2.9|1.13|2.4|0.79|1.14|2.5|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|63064471|112528000|117498000|3794355200|920342150|1078395150|6223187|23.45|0|4412
2024-04-29 06:25:16|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 06:25:17|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 06:25:19|russ2000_0117|DRH|76|202312|202312|71|200606|202403|36.09|26.72|3.66|3.12|2.52|1.9|1.17|1.23|0.68|0.72|-2.11|7.98|4.68|1.25|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98127400|121595000|3127147000|3043343000|2016613664|1931670026|14442873|9.62|0|31
2024-04-29 06:25:21|russ2000_0118|CLDX|153|202309|202309|-168|202412|198200|0|0|68.57|98.16|110.22|295.42|5.29|5.47|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|88282029|423598000|7855000|1922554400|2346152379|730529820|52759712|41.97|0|130
2024-04-29 06:25:25|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 06:25:26|russ2000_0120|CBRL|160|202312|202312|139|198906|202403|22.97|15.82|1.22|1.38|1.11|0.39|3.93|2.85|1.21|0.98|6.2|5.28|1.53|8.77|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|71131660|12602000|1822010000|1756645300|1316969252|1405551808|47414998|59.32|0|55000
2024-04-29 06:25:29|russ2000_0121|SWX|160|202312|202312|137|198912|202403|19.78|35.19|1.76|1.94|0.79|0.99|1.47|1.53|1.54|1.6|-2.96|-2.47|4.07|3.26|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|52883475|106536000|6616829000|10645103700|5448152094|4227651160|42588563|76.13|0|2295
2024-04-29 06:25:32|russ2000_0123|PRI|62|202312|202312|56|201003|202403|13.35|16.13|1.21|1.58|2.09|3.28|2.38|4.32|0.61|0.96|6.74|6.51|0.99|1.05|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1838310467|1617119000|48487000|9290440200|8965172808|10310220280|33683742|256.18|0|2803
2024-04-29 06:25:34|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 06:25:35|russ2000_0127|VSAT|115|202312|202312|109|199612|202403|94.66|2.39|2.35|1.72|2.01|0.5|2.65|0.44|0.39|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|141259609|1651228000|3020797000|7707169100|2267042418|1130823990|20873728|18.09|0|6100
2024-04-29 06:25:38|russ2000_0128|NJR|160|202312|202312|134|199009|202403|19.58|17.36|1.16|2.32|0.86|2.46|2.25|2.02|1.07|1.56|2.16|-9.26|4.55|3.85|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20165835|2739000|4005652000|7324774000|4213860693|4109233240|21593516|42.91|0|1108
2024-04-29 06:25:42|russ2000_0131|UBSI|156|202312|202312|133|199012|202403|15.56|12.3|4.78|-0.66|4.51|4.29|1.72|0.94|0.71|0.38|3.73|6.67|4.03|4.08|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1352254522|5384150000|251893000|902926500|4829828289|4290784362|19706668|35.79|0|2204
2024-04-29 06:25:46|russ2000_0132|NHI|132|202312|202312|129|199112|202403|19.35|19.75|13.47|12.76|10.44|8.39|5.95|2.14|1.06|0.91|6.82|3.35|7.46|5.82|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|55565860|22347000|519479000|3795122000|2727437734|2805359500|12952130|62.83|0|16
2024-04-29 06:25:49|russ2000_0134|RHP|112|202312|202312|109|199612|202403|131.37|22.41|3.26|3.89|2.56|3.34|18.8|12.22|4.27|5.93|1.5|10.89|2.03|3.62|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|107964907|591833000|3121446000|10225765600|6923917583|6355544140|52928308|115.61|0|1206
2024-04-29 06:25:52|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 06:25:53|russ2000_0137|HNI|160|202312|202312|133|199012|202403|28.75|43.25|0.95|0.74|0.88|0.82|3.52|2.72|0.4|0.57|4.38|6.7|2.3|2.84|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46755359|34500000|440422000|2516753800|2116597000|1941041300|14499654|45.13|0|8500
2024-04-29 06:25:56|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 06:25:57|russ2000_0140|HR|123|202312|202312|116|199403|202303|82.49|61.99|12.71|11.3|8.13|3.99|1.68|0.78|0.78|0.73|-0.12|-2.28|6.62|8.9|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|15517667|25699000|144282000|10085564500|5398404705|1891798400|56379604|14.15|0|297
2024-04-29 06:25:59|russ2000_0141|POST|54|202312|202312|46|201209|202403|36.34|22.93|2.05|1.99|0.79|0.97|1.12|1.64|1.67|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|652917308|150600000|1721800000|12658299800|6484999844|7395404000|48339413|106.87|0|10100
2024-04-29 06:26:01|russ2000_0142|OLN|160|202312|202312|150|198609|202403|38.86|16.61|0.85|1.03|0.65|1.11|1.88|3.15|0.89|1.2|3.04|3.8|4.62|1.36|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|148723448|170300000|3606700000|9570608400|7067760000|9284520000|61594972|58.8|0|6500
2024-04-29 06:26:05|russ2000_0144|TXRH|82|202312|202312|78|200409|202403|34.52|34.06|1.51|1.66|1.75|2.24|4.37|9.03|0.14|0.05|3.5|2.48|1.79|1.47|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|112709705|104246000|1589433000|10221174000|10303616165|10700321470|136305269|154.27|0|67900
2024-04-29 06:26:07|russ2000_0145|INFN|75|202309|202309|34|200806|201612|56.87|53.06|2.22|1.09|1.75|0.68|3.64|6.92|0.71|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|227800797|123927000|205908000|1834746400|1275137424|1022633960|19817070|5.51|0|3261
2024-04-29 06:26:10|russ2000_0146|ACIW|121|202312|202312|114|199509|202403|98.99|29.05|2.8|3.1|2.74|2.44|4.38|2.61|2.95|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|98401983|164239000|123827000|4336434300|3589260417|3894337440|17096395|33.21|0|4018
2024-04-29 06:26:13|russ2000_0147|NWE|160|202312|202312|74|200509|202403|17.59|15.62|2.88|3.91|1.87|2.13|1.48|1.11|1.3|1|1.09|3.89|3.89|5.11|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23885958|9164000|4860759000|5856955800|3080202152|2543517330|20265148|50.29|0|1533
2024-04-29 06:26:16|russ2000_0149|FCNCA|137|202403|202403|129|199112|202403|12.99|1.97|0.78|-4.04|2.28|2.56|1.24|1.15|0.76|1.72|1.47|20.41|0.86|0.29|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|5520372813|56405000000|1255688000|7033559800|23756059500|16082841000|131343801|1635|0|7176
2024-04-29 06:26:20|russ2000_0150|MTX|132|202312|202312|126|199209|202403|19.34|28.9|1.46|1.47|1.33|1.09|1.74|1.5|0.43|0.61|1.68|5.07|0.31|0.41|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|169105452|321500000|1023600000|3205140700|2431574112|2567048000|9974492|75.28|0|3628
2024-04-29 06:26:23|russ2000_0151|CAKE|126|202312|202312|123|199306|202403|33.95|17.54|1.66|0.71|1.59|0.52|4.14|5.81|0.21|1.48|6.75|0.73|2.23|2.97|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59375668|56290000|2074026000|2272813200|1831073415|1586045100|30850086|36.15|0|46250
2024-04-29 06:26:26|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 06:26:28|russ2000_0153|EPAM|56|202312|202312|49|201112|202403|45.14|39.09|3.4|6.85|4.39|3.48|6.51|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|670867925|2096974000|402119000|13911517200|15970593190|16097502294|158871543|276.37|0|36739
2024-04-29 06:26:30|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|481674880|479046400|12123835|11.84|-68.27|6584
2024-04-29 06:26:31|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
2024-04-29 06:26:32|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
2024-04-29 06:26:34|russ2000_0157|ABG|89|202403|202403|85|200212|202403|11.75|7.32|0.4|0.43|0.21|0.33|2.36|1.32|2.92|1.46|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|56747360|35900000|1013000000|9935177700|4409822781|4219173000|42707278|218.61|0|8500
2024-04-29 06:26:37|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 06:26:38|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 06:26:40|russ2000_0161|DAR|121|202403|202403|117|199412|202403|28.89|11.64|1.05|2.15|0.89|1.11|2.38|1.61|1.81|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|61820198|145473000|1908230000|11791419900|7431349196|7720613490|85317212|46.51|0|10100
2024-04-29 06:26:43|russ2000_0163|TCBI|96|202403|202403|83|200306|202403|19.87|17.17|4.52|-7.18|3.95|2.7|1.75|0.98|1|0.51|0|0|0.1|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2163244708|6807652000|26653000|-926830300|2855357451|3073327287|25647697|60.77|0|1738
2024-04-29 06:26:46|russ2000_0165|ALGT|76|202312|202312|69|200612|202403|40.81|12.06|1.78|1.95|1.68|0.52|4.04|1|1.18|1.7|3.18|3.9|1.62|2.49|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|445347690|814673000|2176267000|2839311400|1393018875|1212527500|18664849|76.25|0|4349
2024-04-29 06:26:48|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 06:26:50|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 06:26:51|russ2000_0168|LAD|117|202403|202403|109|199612|202403|16.86|8.4|0.48|0.65|0.26|0.27|1.86|1.34|2.23|1.98|4.04|0.75|1.78|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|69343901|404600000|1798300000|20492350000|8273650000|7973512064|60456413|300.86|0|14320
2024-04-29 06:26:55|russ2000_0169|PBH|79|202312|202312|68|200603|202303|19.66|14.87|3.76|3.43|2.22|3.25|2.88|2.28|1.5|0.75|0|0|0.07|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|32498338|63615000|91501000|4787927500|3606006870|3690185040|19556429|72.63|0|520
2024-04-29 06:26:57|russ2000_0170|FNB|145|202403|202403|133|199012|202403|13.42|10.13|3.89|1.58|2.59|3.24|1.09|0.85|1.06|0.7|-0.06|5.57|4.42|3.4|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1297414701|4713000000|335000000|4212583900|5067064830|4591845480|28236550|14.1|0|4223
2024-04-29 06:27:01|russ2000_0172|HELE|161|202312|202312|128|199112|202312|17.31|12.94|1.27|2.88|1.21|1.09|1.86|1.33|0.4|0.41|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34455225|18501000|169167000|2818880100|2171710100|2322024180|31695448|91.21|0|1650
2024-04-29 06:27:05|russ2000_0173|CATY|141|202403|202403|129|199112|202403|14.55|7.87|4.01|-0.82|4.56|3.44|1.63|0.98|0.32|0.14|0.9|7.71|2.21|3.68|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|886128134|2829102000|138382000|1021875700|2749794606|3014385192|15664051|37.83|0|1219
2024-04-29 06:27:09|russ2000_0174|WTFC|113|202403|202403|107|199706|202403|19.29|10.93|2.89|-1.64|2.98|2.68|1.5|1.21|0.82|0.73|-2.94|-2.06|0.92|1.58|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2155435545|6898500000|774288000|4707821600|6444694113|6059421940|40748132|104.39|0|5057
2024-04-29 06:27:11|russ2000_0175|DK|80|202312|202312|72|200603|202403|17.94|139.45|0.32|0.32|0.21|0.12|1.7|2.32|1.17|3.07|2.85|1.99|2.42|3.22|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|495432459|822200000|2667300000|3827103400|1933640789|2237866440|37026510|30.23|0|3814
2024-04-29 06:27:14|russ2000_0176|ALE|160|202312|202312|137|198912|202403|25.72|13.68|8.33|4.1|4.39|1.8|1.38|1.21|0.86|0.64|1.66|1.64|9.42|4.59|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|106308333|71900000|4669900000|5675436400|3432938040|3095316000|17464701|59.64|0|1355
2024-04-29 06:27:17|russ2000_0177|SLAB|97|202403|202403|92|200012|202312|76.58|72.68|4.82|4.79|6.18|5.85|4.85|3.7|0.12|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|468524289|332690000|140200000|4082724300|4119153720|5646481830|33045030|129.03|0|1545
2024-04-29 06:27:20|russ2000_0178|WAL|77|202403|202403|73|200512|202403|16.47|9.71|5.14|-1.08|6.23|3.28|1.87|1.21|0.55|1.15|0|0|2|2.3|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2437304260|3550000000|198150000|8973816900|6792615495|6164568450|89743917|61.65|0|1835
2024-04-29 06:27:22|russ2000_0179|GIII|140|202312|202312|135|199006|202403|27.53|7.52|0.51|0.34|0.41|0.43|1.4|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|56978424|507829000|234698000|1198485700|1299589760|1370241880|17940969|28.42|0|8100
2024-04-29 06:27:25|russ2000_0180|BLKB|82|202312|202312|79|200406|202403|177.34|2357|4.23|3.55|3.95|3.49|9.71|4.69|0.83|0.96|2.29|2.31|1.23|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|25841263|31251000|132114000|4548374900|3810620924|3440611504|24591632|71.06|0|3611
2024-04-29 06:27:28|russ2000_0181|BKH|160|202312|202312|141|198812|202403|19.72|13.93|2.98|4.16|1.82|1.57|1.72|1.1|1.25|1.37|-1.56|-2.25|4.17|4.62|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|56655050|86600000|5703199000|7964962500|3723556200|3418888200|30810587|54.6|0|2944
2024-04-29 06:27:31|russ2000_0182|CIEN|109|202312|202312|106|199709|202403|208.43|30.27|5.06|1.6|4.78|1.58|8.01|2.31|-0.14|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|873387798|1371429000|315569000|6923320800|6755956365|7285981980|76380410|46.61|0|6383
2024-04-29 06:27:34|russ2000_0183|LPX|160|202312|202312|141|198812|202403|76.97|34.25|1.09|1.5|1|2.34|1.69|3.89|0.5|0.22|3.36|9.16|2.2|1.17|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|403757241|222000000|954000000|6187631800|6054609960|9481830000|89519045|83.91|0|4800
2024-04-29 06:27:37|russ2000_0184|WAFD|161|202403|202403|138|198909|202403|13.84|7.98|9|1.88|5.52|2.74|1.48|1.1|1.37|1.88|3.55|10.06|2.77|3.48|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|1152447143|3943885000|252805000|3238263700|2363198762|2197904845|12155284|29.03|0|2062
2024-04-29 06:27:41|russ2000_0185|CUZ|161|202403|202403|157|198412|202403|20.89|49.06|9.84|8.17|6.71|4.52|1.58|0.77|0.62|0.57|1.46|-4.56|5.74|5.32|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|32038964|5452000|18647000|6237772700|3655803668|3571863200|39577432|24.04|0|331
2024-04-29 06:27:45|russ2000_0187|XPO|88|202312|202312|85|200212|202403|41.99|77.9|0.88|0.82|0.75|1.84|4.46|11.12|0.98|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|299887060|412000000|4823000000|17067205700|14058271304|11031020000|176241301|121.22|0|96000
2024-04-29 06:27:47|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 06:27:48|russ2000_0189|FR|120|202403|202403|116|199503|202403|24.23|25.15|10.02|15.32|6.26|11.21|1.78|2.69|1.27|0.86|1.55|7.95|6.41|2.49|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|34381160|48884000|25610000|9134306400|6953217156|6730426540|64894506|52.54|0|155
2024-04-29 06:27:51|russ2000_0190|RLI|161|202403|202403|157|198412|202403|14.97|20.51|1.72|2.03|2.11|4.27|2.28|4.8|0.17|0.07|4.49|2.49|1.76|0.73|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|996911671|1082197000|52113000|5708820400|6786548853|6744398220|25097631|148.47|0|905
2024-04-29 06:27:54|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 06:27:54|russ2000_0194|HCSG|160|202403|202403|133|199012|202403|29.92|23.77|1.08|0.78|1.15|0.55|3.64|1.68|0.02|0.08|1.32|4.12|1.66|8.17|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|65574043|104906000|27807000|854196100|919102080|933216960|6705832|12.48|0|51000
2024-04-29 06:27:57|russ2000_0195|AKR|120|202312|202312|117|199412|202403|42.06|87.89|12.41|12.08|6.01|4.63|1.77|1.05|1.66|1.14|-0.54|0.7|5.54|4.31|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|65767495|50765000|3368557000|4004443900|1622102517|1465921800|19632901|17.01|0|118
2024-04-29 06:28:00|russ2000_0197|OGS|46|202312|202312|41|201312|202403|21.89|15.59|3|3.56|2.11|1.49|1.72|1.3|0.96|1.1|1.97|1.42|2.55|4.04|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48292023|18835000|4707725000|6618889200|3588402814|3380133440|30851496|63.46|0|3600
2024-04-29 06:28:02|russ2000_0198|SHOO|123|202312|202312|116|199503|202403|25.97|18.2|1.35|0.9|1.51|1.58|3.75|3.73|0.02|0.06|4.64|5.85|1.8|2.01|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|100576361|219813000|170083000|2897001000|3115232680|3319698760|46901931|42.28|0|4000
2024-04-29 06:28:04|russ2000_0200|B|160|202312|202312|153|198512|202403|24.27|119.84|1.15|2.03|0.99|1.31|1.9|1.38|0.69|0.95|2.49|4.63|2.65|1.72|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|48632521|89827000|353264000|3084394000|1883007190|1892313265|11643406|37.15|0|5749
2024-04-29 06:28:08|russ2000_0201|CVLT|79|202312|202312|66|200609|202303|205.96|163.18|3.69|2.28|4.34|5.48|9.49|25.07|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|297417904|284310000|127102000|4144286100|4437968220|4716799290|34121096|101.43|0|2533
2024-04-29 06:28:11|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 06:28:11|russ2000_0203|SAM|112|202312|202312|109|199612|202403|38.48|49.43|1.98|7.27|2.33|1.88|5.18|3.23|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|66308824|298491000|648968000|3187772300|3683877746|3754411860|52108789|304.42|0|2128
2024-04-29 06:28:14|russ2000_0204|SNX|85|202312|202312|81|200309|202312|7.77|15.09|0.21|0.35|0.11|0.16|0.89|1.09|0.48|0.49|-0.82|3.3|1.59|1.41|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|350913321|1030946000|583951000|11928806500|0|0|0||0|240000
2024-04-29 06:28:16|russ2000_0206|FUL|161|202312|202312|157|198409|202312|22.4|28.92|0.88|1.56|0.73|1.27|1.94|2.45|0.74|1.04|1.74|4.08|1.39|1.03|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|72895414|165249000|654718000|5995523300|0|0|0||0|6500
2024-04-29 06:28:19|russ2000_0207|TPH|50|202403|202403|45|201212|202403|11.78|10.99|1.16|0.99|0.82|1.02|1.24|1.21|0.64|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|331268478|943998000|48384000|4156523400|3667960284|5007053766|58455872|38.66|0|1386
2024-04-29 06:28:21|russ2000_0211|LFUS|128|202312|202312|125|199212|202403|49.74|22.27|2.12|3.32|2.14|2.55|3.07|2.31|0.41|0.35|1.37|2.44|0.96|1.06|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|180963616|555748000|354298000|6095707500|6037617080|5892013200|35963197|242.35|0|11300
2024-04-29 06:28:23|russ2000_0212|SBGI|120|202312|202312|112|199512|202312|43.62|9.95|3.82|2.39|1.41|0.24|3.67|2.94|1.42|14.65|0.64|-94.35|5.32|8.6|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|249190556|662000000|1029000000|4287907700|855516069|1087527390|6864209|13.47|0|11800
2024-04-29 06:28:26|russ2000_0214|VLY|161|202403|202403|137|198912|202403|17.74|9.36|9.53|2.66|5.15|2.19|2.59|0.57|1.35|0.5|2.89|5.76|3.48|5.53|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|748334288|2390167000|588655000|6336823700|4050789076|3222116460|55483989|7.96|0|3174
2024-04-29 06:28:29|russ2000_0215|AMBA|52|202312|202312|23|201209|201806|70.93|212.83|4.83|6.82|7.7|7.59|5.04|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|279243673|219927000|13718000|1545134200|1746032654|1485756127|24212239|43.09|0|761
2024-04-29 06:28:31|russ2000_0216|HAE|135|202312|202312|128|199203|202403|59.21|32.64|2.61|4.92|2.77|3.13|3.63|4.53|0.34|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|122542359|193978000|242969000|4947210100|4334499750|4373931450|40659087|85.35|0|3004
2024-04-29 06:28:35|russ2000_0217|AEL|96|202312|202312|81|200312|202403|11.98|26.26|-7.34|-23.84|0.91|2.86|0.92|1.48|0.76|0.29|-2.19|2.52|0.83|0.67|5.25|5.26|0|0|8.96|3.8|1.66|1.24|0|0|24643902888|44553068000|3362000|-39211224000|4449263824|5160874160|27094530|56.08|0|608
2024-04-29 06:28:37|russ2000_0218|EXAS|92|202312|202312|-168|202412|198200|0|0|191.6|13.84|193.1|4.18|7.51|3.57|0.21|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|351862280|777644000|596188000|13727425300|12129637696|10013741760|141609340|66.88|0|4110
2024-04-29 06:28:40|russ2000_0219|VAC|49|202309|202309|47|201206|202403|111.83|17.24|1.65|2.21|1.3|0.97|1.91|1.56|1.13|2.08|2.68|15.06|1.6|2.81|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|285062700|248000000|833000000|8412432900|3704432940|4369950000|60518599|105.3|0|22000
2024-04-29 06:28:41|russ2000_0220|CHE|161|202403|202403|149|198612|202403|19.81|34.55|1.52|3.77|1.37|4.27|3.71|7.17|0.48|0.01|4.42|2.95|2.75|0.25|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|37637055|313350000|311435000|9403737000|9717086989|10510319890|53467826|641.93|0|16641
2024-04-29 06:28:44|russ2000_0222|CRUS|147|202312|202312|136|199003|202403|31.25|28.14|1.93|2.52|2.28|2.92|3.23|2.75|-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|189866439|516773000|293778000|4475450600|4991668240|5579516800|36147889|92.56|0|1443
2024-04-29 06:28:47|russ2000_0223|SLCA|56|202312|202312|49|201112|202403|35.03|6.56|2.81|1.16|1.84|0.62|2.83|1.13|1.36|0.99|-1.76|6.45|2.23|2.95|4.1|-20.58|3.68|3|16.45|10.74|2.34|3.05|0|0|235238170|245716000|1498744000|1557894000|946376372|902581200|11513623|12.26|0|2177
2024-04-29 06:28:49|russ2000_0224|MLI|137|202403|202403|131|199106|202403|15.09|10.04|0.74|0.82|0.68|1.77|1.72|2.6|0.34|0|6.01|3.55|1.28|1.22|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|210795672|1357952000|391133000|4819292800|6126286210|3039818380|38982421|53.93|0|4964
2024-04-29 06:28:52|russ2000_0225|OMI|159|202312|202312|129|199012|202303|26.92|50.36|0.25|0.34|0.19|0.2|2.22|2.3|0.91|2.27|1.38|18.26|2.03|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|63214106|243037000|439233000|3976959600|2121089660|1693856880|20775858|27.71|0|15400
2024-04-29 06:28:55|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 06:28:56|russ2000_0227|LOPE|72|202312|202312|62|200809|202403|25.86|19.87|3.6|4.66|3.78|4.23|5.52|5.64|0.12|0.06|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|138651708|244506000|167346000|3805603500|3974463570|6256466190|25547142|132.69|0|4350
2024-04-29 06:28:58|russ2000_0229|TTWO|107|202309|202309|96|199806|202206|65.93|86.25|1.69|4.89|2.29|4.63|3.61|2.95|0.29|0.36|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|661895999|922200000|286172000|28117332500|25330374536|17004629330|283157987|148.49|0|5800
2024-04-29 06:29:01|russ2000_0231|HPP|61|202312|202312|30|201409|202203|337.11|706.25|11.44|8.13|5.07|0.94|1.25|0.34|0.87|1.3|-11.57|3.55|3.96|2.74|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|125676339|100391000|267226000|5711091900|899802024|992865170|18352724|6.38|0|347
2024-04-29 06:29:04|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 06:29:04|russ2000_0233|GPI|109|202403|202403|105|199712|202403|13.23|6.92|0.35|0.36|0.16|0.22|1.48|1.47|1.85|1.52|3.36|14.03|1.18|0.68|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|47177701|41900000|1768000000|7532559900|3955099266|5201694000|40664798|292.23|0|15296
2024-04-29 06:29:07|russ2000_0234|MPWR|88|202312|202312|74|200509|202403|65.86|76.84|5.63|17.32|8.14|17.42|7.44|15.44|0|0|2.16|1.06|0.78|0.62|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|296980126|1108476000|255889000|31749377600|32430426720|31622164440|372898747|675.24|0|2002
2024-04-29 06:29:09|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 06:29:09|russ2000_0236|PNM|160|202312|202312|132|199103|202403|57.01|35.73|2.32|4.63|1.18|1.68|1.26|1.44|1.33|2.03|1.93|5.25|3.67|3.96|2.91|3.56|1.97|4|2.65|4.9|0.6|1.07|0|0|42308600|2215000|5806397000|8186711800|3395143056|3006532640|37756782|37.64|0|1668
2024-04-29 06:29:13|russ2000_0237|DOOR|48|202312|202312|32|201603|202403|219.85|24.9|1.16|1.4|0.91|1.04|2.81|3.39|0.97|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|167705356|137414000|745010000|3838089000|2869184700|3239193960|116042787|131.4|0|10000
2024-04-29 06:29:15|russ2000_0238|SAIC|54|202312|202312|43|201306|202403|21.78|14.58|0.87|1.06|0.81|0.93|5.35|3.75|1.73|1.18|4.23|-1.57|1.76|1.14|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|298529412|94000000|354000000|8691918300|6732440000|7586942000|46092144|129.47|0|26000
2024-04-29 06:29:17|russ2000_0239|CACI|161|202403|202403|135|199006|202403|25|22.95|0.74|1.16|0.7|1.17|2.02|2.68|0.45|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|59416722|159226000|501288000|9979702700|8446393680|9659028510|43864675|378.83|0|22900
2024-04-29 06:29:20|russ2000_0240|ALEX|51|202312|202312|48|201203|202403|88.2|40.8|5.71|4.17|5.06|5.68|1.43|1.18|0.53|0.46|12.64|6.28|2.11|5.42|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|20277083|13500000|20000000|1635203100|1182343200|1179936000|6177782|16.32|0|793
2024-04-29 06:29:22|russ2000_0241|UMBF|160|202312|202312|137|198912|202403|23.01|11.55|-0.87|-7.74|3|3.15|1.47|1.25|0.12|0.45|2.89|4.77|1.8|1.77|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|3622026710|12675616000|300174000|-7418362800|4223721159|4182287822|19076173|86.99|0|3670
2024-04-29 06:29:26|russ2000_0242|ASGN|133|202403|202403|126|199209|202403|47.56|22.84|1.35|1.06|1.33|1.12|3.9|2.53|0.35|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|63744540|158400000|169500000|5672985000|4838560596|5552280000|23710212|104.76|0|4300
2024-04-29 06:29:29|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 06:29:30|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 06:29:31|russ2000_0246|AVA|160|202312|202312|137|198912|202403|22.19|15.48|2.18|3.37|1.27|1.53|1.35|1.09|1.11|1.18|1.86|-0.98|5.05|5.3|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|68725975|35003000|5031654000|5606546300|2734172492|2366966780|19720751|35.02|0|1920
2024-04-29 06:29:34|russ2000_0247|MNRO|131|202312|202312|118|199409|202403|24.66|29.4|1.49|1.31|1.33|0.79|2.48|1.32|0.44|0.14|1.72|-0.59|1.24|3.69|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9517797|23846000|789123000|942427300|943112234|1067755160|13418787|31.54|0|8184
2024-04-29 06:29:36|russ2000_0248|MTDR|57|202403|202403|48|201203|202403|20.86|9.28|6.61|3.14|4.11|2.78|2.24|2.09|0.6|0.45|-13.27|-6.99|0.15|1.08|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|66685326|23208000|3662927000|10924473700|8160631620|7591043400|99305928|65.4|0|304
2024-04-29 06:29:38|russ2000_0249|LXP|124|202312|202312|121|199312|202403|39.11|111.25|11.07|13.39|5.17|7.61|1.36|1.25|1.31|0.74|4.15|-8.92|8.47|5.67|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|99964903|329387000|36633000|4060209400|2646910882|2427179172|22049389|9.02|0|57
2024-04-29 06:29:41|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 06:29:43|russ2000_0251|OLED|116|202312|202312|48|201203|202403|88.79|39.56|82.04|21.06|71.34|13.12|8.64|5.2|0.01|0|0.22|0.32|0.43|0.88|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|229490223|514122000|92003000|7431459400|7978701630|7958251800|58688817|168.45|0|311
2024-04-29 06:29:45|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 06:29:46|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 06:29:47|russ2000_0254|FIVE|52|202312|202312|43|201306|202403|48.46|27.79|3.59|4.43|3.53|2.35|13.16|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|177535163|460088000|1416930000|7829595800|8284100832|8399497344|189847983|150.08|0|16600
2024-04-29 06:29:49|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 06:29:50|russ2000_0257|NVAX|112|202312|202312|3|199703|199712|157.82|102.5|119.29|128.07|105.6|0.71|10.3|62.02|-0.48|-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|214465473|568505000|115375000|260089600|666837724|280194040|45870184|4.78|0|359
2024-04-29 06:29:53|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 06:29:54|russ2000_0259|MOH|85|202403|202403|81|200312|202403|36.28|22.29|0.2|0.39|0.43|0.71|3.24|5.82|0.52|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|3016153619|8937000000|399000000|17650661600|24577661614|24920082000|170958055|419.53|0|10000
2024-04-29 06:29:56|russ2000_0260|SANM|132|202312|202312|124|199303|202403|296638.31|13.42|0.8|0.24|0.76|0.42|9.56|1.56|3.69|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|582040880|631590000|574799000|3311797300|3414552520|4330526100|26282951|62.18|0|43000
2024-04-29 06:29:59|russ2000_0261|IVR|60|202312|202312|48|200912|202112|14.1|4.01|7.42|6.48|12.29|100.26|0.94|0.94|0.68|0.64|-3.29|-9.26|17.06|16.77|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|1793424800|76967000|0|675787000|464266008|1592636220|7792308|9.54|0|
2024-04-29 06:30:02|russ2000_0263|ENTG|97|202309|202309|95|200006|202403|92.5|112.17|2.21|6.34|2.87|5.71|3.24|5.9|0.44|1.34|2.18|0.58|0.46|0.28|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|284272894|456929000|536953000|25314891600|20119947624|18186916960|219438913|133.48|0|5300
2024-04-29 06:30:06|russ2000_0264|GBCI|160|202403|202403|130|199109|202403|17.71|19.83|4.83|-0.97|4.46|5.6|1.97|1.41|1.51|0.76|-0.6|5.97|2.6|3.28|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1484715158|5417733000|326925000|1153710000|4567292808|3844427928|26792705|40.28|0|2954
2024-04-29 06:30:10|russ2000_0265|HI|69|202312|202312|64|200803|202403|19.99|6.38|1.76|1.55|1.43|1.19|3.13|2.07|0.87|1.21|2.26|-7.18|2.71|1.78|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|132975758|198400000|493000000|5401734000|3495186000|3744486000|15779141|49.86|0|6500
2024-04-29 06:30:12|russ2000_0266|PZZA|128|202312|202312|123|199306|202403|141.41|26.83|1.36|1.83|1.32|1.03|17.89|284.18|-0.31|-1.65|6.79|1.35|1.37|2.72|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|25804358|40587000|351420000|2969516600|2163700800|2172425400|56765846|66.6|0|16500
2024-04-29 06:30:16|russ2000_0268|IDCC|160|202312|202312|116|199503|202403|66.33|14.12|14.89|3.66|14.5|5.45|12.42|4.67|0.23|1.05|6.48|3.49|1.61|1.41|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|374318359|1006356000|11918000|2314803600|2723246800|3305050700|64557841|106.46|0|487
2024-04-29 06:30:20|russ2000_0269|KNX|121|202403|202403|53|201012|202403|22.55|82.12|2|1.57|1.74|1.22|2.31|1.22|0.12|0.26|3.1|2.32|0.98|1.08|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|54351789|204762000|3089915000|10294773500|8717043502|9259455920|106712064|54.14|0|23800
2024-04-29 06:30:22|russ2000_0270|EGP|161|202400|202400|158|198409|202403|33.03|39|8.97|19.15|7.1|14.13|2.3|2.82|1.07|0.63|0.25|-4.62|6.35|2.81|3.91|5.41|2.18|3|2.46|1.49|0.73|0.86|0|0|8928208|15625000|2499000|10290848600|8630865562|7004018970|53952171|179.77|0|77
2024-04-29 06:30:26|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 06:30:27|russ2000_0272|ENV|60|202312|202312|44|201103|202203|208.56|308.21|3.89|4.85|3.52|2.53|4.92|5.56|0.55|1.54|0|0|0.6|0|0.57|-0.81|7.17|8|4.35|4.79|1.15|1.54|0|0|126042702|91378000|123289000|3950671200|2978593806|2912745064|24148534|54.38|0|4190
2024-04-29 06:30:28|russ2000_0273|SCOR|76|202312|202312|14|200706|201012|132.44|1104|3.55|0.84|2.77|0.2|3.36|1.3|0.12|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|53685258|22750000|61846000|66242300|75084608|1114052397|484673|15.79|0|1300
2024-04-29 06:30:31|russ2000_0274|NYT|160|202312|202312|137|198912|202403|66.43|31.71|1.64|3.73|1.69|2.95|3.33|4.02|0.62|0|4.52|1.42|1.65|1.02|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|242987896|451566000|611998000|6640801400|7111505240|7264547260|55262965|43.22|0|4500
2024-04-29 06:30:34|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 06:30:36|russ2000_0276|FELE|136|202312|202312|133|199012|202403|20.15|25.95|1.51|2.29|1.58|2.32|3.62|3.89|0.31|0.08|2.47|2.85|1.21|0.87|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|49145081|84963000|214050000|4861905900|4920416270|4966665000|19608023|106.81|0|5400
2024-04-29 06:30:40|russ2000_0277|IRWD|61|202312|202312|14|201912|202306|17.91|10.54|18.17|3.93|14.43|3.33|44.82|2.34|3.1|-2.02|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|288585362|92154000|28346000|1954991500|1411878426|1444077600|59523983|9.03|0|317
2024-04-29 06:30:42|russ2000_0280|CMC|161|202312|202312|138|198906|202312|36.15|8.29|0.37|0.55|0.33|0.76|1.42|1.48|0.66|0.28|2.44|5.76|1.97|1.19|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|190773710|638261000|1571067000|6789063800|0|0|0||0|11297
2024-04-29 06:30:45|russ2000_0282|KW|66|202312|202312|61|200806|202309|160.92|56.69|13.5|13.01|5.94|2.12|87.78|1.24|2.5|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|318006876|313700000|37200000|6975184200|1190281950|1203080736|14778329|8.58|0|312
2024-04-29 06:30:48|russ2000_0283|HOMB|81|202403|202403|71|200606|202403|21.44|11.83|5.11|-0.2|5.36|5.09|1.78|1.22|0.64|0.46|0.18|9.16|1.66|3.12|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1811415013|4576142000|280364000|1873289800|4927558380|4054008000|23688091|24.54|0|1920
2024-04-29 06:30:50|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 06:30:51|russ2000_0285|MTH|141|202403|202403|137|198912|202403|12.54|8.67|3.08|1.13|1.26|1.04|1.33|1.36|1.65|0.21|38.4|3.02|3.5|0.89|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|227979783|905298000|42730000|5784391900|6372531740|6738541300|83514024|175.46|0|1510
2024-04-29 06:30:53|russ2000_0286|SBRA|52|202312|202312|49|201112|202403|65.81|291.6|12.17|8.64|5.94|5.25|1.55|1.2|1.1|0.86|-4.83|5.21|7.67|8.23|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|56062135|41285000|733054000|5747749700|3375186894|3006675936|33263857|14.58|0|34
2024-04-29 06:30:55|russ2000_0288|FFIN|125|202403|202403|121|199312|202403|21.95|23.25|2.51|-0.85|6.65|9.74|2.58|2.87|0.18|0.02|2.22|-0.65|2.48|2.21|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1567242203|587861000|141002000|4124774300|4685832332|4676383052|15581297|32.81|0|1345
2024-04-29 06:30:58|russ2000_0290|GBX|120|202312|202312|116|199412|202312|24.55|14.92|0.73|0.51|0.43|0.41|1.52|1.17|1.53|1.33|1|-10.88|1.85|2.43|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|162316193|252000000|1268026000|3209380000|0|0|0||0|17100
2024-04-29 06:31:00|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 06:31:01|russ2000_0296|UNF|161|202312|202312|154|198506|202312|97.13|27.61|1.14|1.72|1.11|1.36|1.82|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|106920238|101930000|625180000|3048743100|0|0|0||0|14000
2024-04-29 06:31:05|russ2000_0297|THRM|124|202312|202312|79|200406|202403|58.77|44.02|5.54|1.59|4.46|1.28|6.1|2.78|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|51993387|149673000|162020000|1867399100|1816188360|1875956400|12094326|57.58|0|11726
2024-04-29 06:31:08|russ2000_0298|MKSI|100|202312|202312|94|199912|202306|32.06|41.24|2|3.02|2.35|2.44|2.25|3.26|0.21|1.94|1.31|1.21|1.31|0.73|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|425719130|875000000|422700000|12463563500|8897700000|7354900000|82256377|133|0|5500
2024-04-29 06:31:11|russ2000_0299|NXST|84|202312|202312|51|201106|202403|32.5|17.94|3.49|3.06|1.26|1.19|48.86|2.39|13.63|2.97|-4.91|-16.18|1.79|3.5|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|96648634|135000000|1581348000|12462024900|5492403114|7657937540|82823095|163.46|0|16193
2024-04-29 06:31:13|russ2000_0300|AIT|161|202403|202403|135|199006|202403|29.17|20.76|0.52|0.86|0.53|1.73|2.03|4.18|0.46|0.36|3.45|2.42|2.17|0.72|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|70450618|456533000|212537000|7773768000|7633332000|7912865250|105388447|197.55|0|6200
2024-04-29 06:31:16|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 06:31:18|russ2000_0302|CFFN|100|202403|202403|94|200003|202309|31.75|11.09|23.93|7.9|10.78|3.34|28.8|0.72|2.33|2.29|5.3|16.16|3.77|6.17|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|702748939|1286463000|98953000|2049113800|790803196|822587876|5378877|5.96|0|773
2024-04-29 06:31:20|russ2000_0305|ABM|161|202312|202312|134|199009|202403|26.11|11.26|0.35|0.47|0.29|0.35|1.66|1.53|0.29|0.73|1.19|3.95|2.58|2.02|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45268965|58000000|293700000|4057857700|2786983320|2959488000|28419698|44.04|0|140000
2024-04-29 06:31:24|russ2000_0306|MATX|160|202312|202312|157|198412|202403|11.18|13.41|1.01|1.19|0.74|1.3|1.46|1.62|0.7|0.18|1.92|2.9|4.9|1.13|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|49993681|134000000|1820300000|4172316700|3866560000|4866920000|33628705|112.4|0|1988
2024-04-29 06:31:27|russ2000_0307|LANC|160|202312|202312|135|199006|202403|21.69|44.25|1.44|3.54|1.59|3.06|3.53|6.29|0.13|0|4.38|1.9|2.18|1.69|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|81145986|133848000|316265000|5580337200|5714226756|5705257140|26563414|207.63|0|3200
2024-04-29 06:31:31|russ2000_0308|PRLB|56|202312|202312|49|201112|202403|47.89|52.81|7.5|7.65|6.51|1.84|5.07|1.31|-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|88481208|102803000|292178000|791550900|910044360|946800642|6345330|35.38|0|2535
2024-04-29 06:31:33|russ2000_0309|BLMN|52|202312|202312|47|201206|202403|22.11|11.32|0.77|0.66|0.53|0.59|34.29|6.1|19.69|1.91|12.77|1.55|2.16|3.35|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|143359592|111519000|2142948000|3165783000|2490777840|2505885440|43057204|28.64|0|94000
2024-04-29 06:31:35|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 06:31:35|russ2000_0311|HLX|117|202403|202403|106|199706|202312|35.54|73.43|2.84|0.82|3.2|1.22|1.91|1.05|0.48|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|232899075|323849000|1938062000|1609122300|1652558000|1625468840|20098399|10.84|0|1650
2024-04-29 06:31:38|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 06:31:38|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 06:31:39|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 06:31:41|russ2000_0315|SMTC|155|202312|202312|125|199112|202303|63.26|20.3|3.25|6.52|3.71|2.64|3.53|4|0.33|-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|182735298|128585000|125542000|3552063700|2304156743|2360963080|125143258|35.77|0|1388
2024-04-29 06:31:44|russ2000_0316|BCPC|153|202312|202312|137|198912|202403|29.42|46.11|2.49|4.79|2.66|5.45|3.71|4.74|0.28|0.29|0.28|0.81|0.42|0.51|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|42613894|64447000|223162000|5244878200|4997865765|5031226500|16520795|154.95|0|1424
2024-04-29 06:31:47|russ2000_0317|SNCR|80|202312|202312|43|200606|201703|101.75|224.27|3.22|1.1|3.35|0.54|3.22|3.24|0.33|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|103322432|24572000|65572000|269148300|94658652|382778460|1607530|9.18|0|1659
2024-04-29 06:31:50|russ2000_0318|NEOG|146|202312|202312|121|199309|202312|80.61|2105.08|3.75|8.73|4.28|2.83|3.52|0.84|0.03|0.28|-1.07|0|0|0|10.32|8.57|4.2|6|2.35|4.5|1.07|-0.19|0|0|84109738|168447000|82349000|3348823500|2629617478|646879900|29658100|12.14|0|1764
2024-04-29 06:31:53|russ2000_0319|PTCT|48|202312|202312|-168|202412|198200|0|0|16.29|9.69|14.28|2.32|57.63|1852.55|6.74|-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|404103060|876739000|26806000|3476910500|2228870016|1918039552|25838073|29.44|0|761
2024-04-29 06:31:55|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
2024-04-29 06:31:57|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 06:31:59|russ2000_0323|TREX|100|202312|202312|97|199912|202403|121.95|50.84|3.22|10.13|3.87|9.55|8.06|14.56|0.49|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|23663154|1959000|261835000|10441182700|10833997125|11577184500|92325737|99.75|0|1332
2024-04-29 06:32:01|russ2000_0324|KMPR|144|202312|202312|127|199003|202112|21.45|50.34|1.08|0.94|1.03|0.76|1.14|1.49|0.21|0.55|7.01|5.24|3.53|2.13|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|597325532|587000000|0|4561720300|3969790272|4088007936|23553249|61.92|0|8900
2024-04-29 06:32:05|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 06:32:05|russ2000_0326|MEI|161|202312|202312|130|199103|202309|16.54|14.87|1.11|1.43|0.85|0.39|1.35|0.52|0.09|0.4|2.74|1.41|2.21|4.58|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|89757201|122900000|230700000|640871900|433547270|466295648|9718782|12.22|0|6044
2024-04-29 06:32:08|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
2024-04-29 06:32:10|russ2000_0328|DIN|136|202312|202312|129|199112|202403|20.9|7.42|2.52|2.81|1.58|0.85|4.22|3.08|2.17|-4.72|1.96|13.49|3.13|4.54|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|75796909|146034000|552643000|1745895500|713226304|751906960|13467495|46.48|0|3560
2024-04-29 06:32:13|russ2000_0329|GCO|159|202312|202312|147|198612|202309|20.84|57.45|0.5|0.12|0.42|0.13|1.93|0.53|0.71|0.06|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|52379489|35155000|890781000|301021700|300574260|371489800|2979543|26.2|0|22050
2024-04-29 06:32:17|russ2000_0330|LGND|120|202312|202312|68|200703|202403|89.69|24.58|17.03|9.13|15.65|9.73|21.85|1.8|0.8|0.12|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|169161269|170309000|17572000|1091547700|1283343600|1220331400|15345198|73.1|0|115
2024-04-29 06:32:20|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 06:32:21|russ2000_0333|EVER|28|202312|202312|-168|202412|198200|0|0|2.47|3.34|1.91|2.17|101.83|7.93|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|36551640|37956000|5759000|603850900|640846875|508800000|8697842|18.75|0|250
2024-04-29 06:32:22|russ2000_0335|CVBF|161|202403|202403|137|198912|202403|15.31|11.13|5.62|-2.77|4.74|4.48|2.17|1.1|1.23|0.96|2.22|8.42|2.75|4.48|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|1145133259|3799321000|51477000|1125440400|2491211496|2411680776|16339578|17.84|0|784
2024-04-29 06:32:26|russ2000_0336|COHR|157|202312|202312|130|199006|202212|26.46|90|1.35|2.15|1.88|1.9|2.12|1.68|0.24|0.54|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|200757503|856255000|331816000|15233573300|9199630580|1464518580|127490437|60.62|0|5184
2024-04-29 06:32:29|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 06:32:30|russ2000_0339|VGR|146|202312|202312|121|199312|202403|28.81|9.41|1.56|1.23|1.22|1.18|37.51|99.98|-0.84|-1.85|7.28|8.62|7.07|7.3|527.39|8.34|3.52|8|6.51|3.16|0.77|1.16|0|0|267643381|379535000|226279000|2720489700|1709518880|1653282024|11046454|10.96|0|1418
2024-04-29 06:32:33|russ2000_0340|COLB|128|202312|202312|125|199212|202403|25.4|11.58|2.14|-4.91|4.21|1.83|1.77|0.8|0.54|0.88|-0.83|7.15|2.63|3.92|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|1844664678|10992404000|164362000|-2720942800|4036113945|1368257850|69738922|19.35|0|2162
2024-04-29 06:32:36|russ2000_0342|ONB|161|202403|202403|137|198912|202403|18.35|9.41|3.95|-1.59|3.44|2.77|1.66|0.96|1.26|0.89|3.51|7.06|3.12|3.22|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1698895936|939499000|540735000|2474774100|5106875300|2879944790|32881084|17.41|0|2530
2024-04-29 06:32:39|russ2000_0343|SSB|112|202312|202312|109|199612|202403|19.19|12.32|2.51|0.16|3.43|3.58|1.65|1.16|0.3|0.09|0.34|4.24|2.1|2.45|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|1228471330|5546830000|627943000|1288909800|6464150660|3683329540|33669493|85.03|0|5368
2024-04-29 06:32:41|russ2000_0344|AXL|100|202312|202312|95|199912|202309|34.63|20.17|0.65|0.78|0.29|0.13|3.43|1.34|2.19|4.58|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|254155000|519900000|2209900000|3112979600|861856000|832416000|22194220|7.36|0|20000
2024-04-29 06:32:44|russ2000_0345|COLM|104|202312|202312|101|199812|202403|21.58|19.28|1.5|1.91|1.68|1.4|2.84|2.46|0.07|0|3.08|4.1|1.25|1.51|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|316645087|764504000|694425000|3859497500|4870475280|5368839300|39481252|81.18|0|8900
2024-04-29 06:32:46|russ2000_0346|ESRT|54|202403|202403|41|201312|202403|47.24|32.16|10.97|5.85|5.65|3.58|2.5|1.66|6.46|1.3|-0.02|5.82|2.31|1.4|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|323912569|333573000|29205000|4275975700|1636522659|2825338480|10327828|9.97|0|831
2024-04-29 06:32:48|russ2000_0347|GMED|52|202312|202312|47|201206|202403|33.11|45.35|4.71|5.97|5.7|3.87|3.76|1.75|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|325061224|517789000|211902000|7082470500|7233972242|5173827540|62142422|53.06|0|2000
2024-04-29 06:32:50|russ2000_0349|DY|159|202312|202312|117|199412|202403|27.32|19.37|0.71|0.87|0.66|1.02|2.45|3.94|0.69|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|59789214|101086000|385544000|4860960100|4153073988|4586607556|30991940|142.76|0|15230
2024-04-29 06:32:53|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 06:32:54|russ2000_0351|PODD|75|202312|202312|21|201812|202403|1175.26|58.14|13.55|18.52|10.23|7.43|67.82|16.15|6.9|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|290535789|704200000|423200000|12201091800|11594824778|10876850010|167028788|165.86|0|1350
2024-04-29 06:32:56|russ2000_0352|PNFP|94|202403|202403|88|200203|202403|24.39|11.15|5.39|-1.41|5.21|4.74|1.56|1.06|0.53|0.42|-1.89|8.02|1.01|1.1|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1874897630|7026794000|287711000|2920914900|6612180000|6454584000|34370843|85.65|0|2577
2024-04-29 06:32:59|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 06:33:00|russ2000_0356|TRMK|161|202403|202403|133|199012|202403|14.15|10.35|2.59|-2.25|3.5|2.61|1.54|1.03|0.47|0.4|4.29|5.06|3.11|3.27|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|1196037394|2308560000|220386000|-521397100|1719724824|1786531050|7658868|28.11|0|2844
2024-04-29 06:33:03|russ2000_0357|NTCT|99|202312|202312|95|200003|202312|82.37|24.39|2.35|1.82|2.65|1.88|2.18|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|212153081|329112000|123253000|1320163500|1548944019|1576928430|18594726|21.81|0|2502
2024-04-29 06:33:06|russ2000_0358|EVR|72|202403|202403|68|200703|202403|34.15|30.32|1.49|1.09|1.79|3.18|3.52|4.71|0.3|0.24|7.55|12.78|2.29|1.58|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|529190870|651734000|406917000|7357246200|7255553088|8133243440|77737171|192.08|0|1775
2024-04-29 06:33:08|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 06:33:09|russ2000_0361|SIGI|160|202312|202312|157|198412|202403|29.35|18.73|0.33|-1.02|0.78|1.57|1.28|2.4|0.26|0.17|3.25|0.11|2.84|1.19|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2680006862|820622000|78771000|6500953300|6619675788|6604785000|36239968|109.17|0|2300
2024-04-29 06:33:12|russ2000_0362|POWI|111|202312|202312|105|199712|202403|82.9|72.79|4.23|6.43|6.23|9.15|4.46|5.34|0.03|0|2.62|0.72|0.7|1.13|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|187327056|311569000|138572000|3619822500|4059603900|4337647200|28613002|71.55|0|699
2024-04-29 06:33:15|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 06:33:15|russ2000_0364|KFY|103|202312|202312|96|200003|202403|29.32|21.11|1.08|0.86|1.29|1.11|2.14|1.87|0.14|0.23|1.89|4.37|1.05|1.67|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|312976360|782524000|331538000|2801533000|3193568450|3249636640|26592854|61.01|0|8198
2024-04-29 06:33:18|russ2000_0366|MWA|76|202312|202312|70|200609|202403|169.66|30.96|1.7|1.99|1.37|2|2.81|3.31|1.3|0.61|1.61|2.33|1.41|1.57|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|142136986|216700000|271200000|2724851500|2493110237|2531245000|17462647|15.97|0|3100
2024-04-29 06:33:20|russ2000_0367|FWRD|120|202312|202312|117|199412|202403|26.53|4.67|1.94|1.23|1.9|0.57|4.23|1.04|0.26|2.36|3.08|2.51|1.02|3.2|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|40401588|121969000|318520000|2472288000|820383144|862555860|38433466|31.11|0|5480
2024-04-29 06:33:24|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 06:33:24|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 06:33:25|russ2000_0371|CCOI|88|202312|202312|53|201012|202403|326.62|2.35|4.19|6.14|3.57|3.28|33.36|4.82|3.8|1.55|3.69|2.31|3.73|5.86|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|181843648|75092000|494444000|3968795400|3150323366|3025765027|33737902|64.81|0|1083
2024-04-29 06:33:28|russ2000_0372|BGS|96|202312|202312|62|200703|202209|26.03|28.4|2.64|1.89|1.36|0.4|3.05|1.08|3.06|2.45|2.12|6.28|6.43|6.64|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47449406|41094000|319752000|2904235400|837349860|685966500|13900783|10.65|0|2922
2024-04-29 06:33:30|russ2000_0373|HALO|88|202312|202312|25|201712|202403|49.68|19.3|62.12|20.15|52.2|6.6|42.42|61.64|1.71|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|184884847|336000000|11169000|6328822100|5163342100|5624161320|47704278|40.73|0|132
2024-04-29 06:33:32|russ2000_0374|JJSF|160|202312|202312|138|198909|202403|50.78|34.77|1.16|2.05|1.32|1.8|2.33|3.07|0.14|0.01|1.2|1.58|1.18|2.01|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65666105|50020000|329328000|2758523900|2799693520|2730449280|13371068|144.56|0|4600
2024-04-29 06:33:36|russ2000_0375|STNG|61|202312|202312|56|201003|202403|137.67|7.07|5.47|1.69|2.51|2.87|0.95|1.47|0.74|0.45|-9.28|0.88|3.35|1.77|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|210652161|355551000|4854501000|4550826200|3835445316|4471096868|83848588|72.22|0|22
2024-04-29 06:33:38|russ2000_0376|WTS|159|202312|202312|135|199006|202403|21.64|26.1|1.27|2.36|1.27|3.47|2.02|4.68|0.42|0.2|0.94|3.04|1.19|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|137607326|350100000|206900000|7027199000|7080253050|7226700000|26884089|212.55|0|4800
2024-04-29 06:33:41|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 06:33:43|russ2000_0378|BURL|48|202312|202312|39|201406|202403|46.73|35.29|1.42|2.56|1.46|1.23|38.98|11.81|-3.9|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|390350133|925359000|3888395000|12256600300|11781602836|12146777930|187247622|184.19|0|47000
2024-04-29 06:33:44|russ2000_0379|HURN|79|202312|202312|76|200503|202403|32.22|29.77|2|1.21|1.55|1.33|7.99|3.25|-0.05|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|23185041|12149000|89380000|2047854300|1755751269|2103010440|13502533|95.09|0|3750
2024-04-29 06:33:47|russ2000_0380|ROIC|68|202403|202403|64|200803|202403|97.04|47.04|14.97|9.5|10.15|5.15|589.65|1.26|0.88|1.07|-3.64|4.01|3.78|4.72|1.5|1.63|1.85|2|4.57|4.3|0.61|1.8|0|0|58762406|1768000|699490800|3066741100|1618715330|1607159600|18064975|12.7|0|73
2024-04-29 06:33:49|russ2000_0381|BECN|79|202312|202312|73|200506|202309|23.87|15.28|0.8|0.7|0.59|0.65|2.42|3.22|0.91|1.25|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|102377776|84000000|679215000|8227483100|6016807575|6543318040|60780220|95.05|0|8147
2024-04-29 06:33:51|russ2000_0382|PCH|160|202312|202312|137|198912|202403|201.27|61.13|2.02|4.26|1.6|3.68|3.05|1.72|1.2|0.48|6.39|4.8|4.16|3.83|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|74861124|230118000|286169000|4542085600|3738475564|3167220180|19094888|47.02|0|1307
2024-04-29 06:33:55|russ2000_0383|MSTR|104|202312|202312|101|199812|202403|119.35|54.88|4.43|1.93|5.41|65.37|11.84|15.04|0.17|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|214740583|46817000|126843000|34700272800|28752518080|16604118960|5422593488|1704.56|0|2259
2024-04-29 06:33:58|russ2000_0385|LTC|125|202312|202312|122|199309|202403|18.37|15.04|10.76|12.28|7.9|6.81|1.74|1.59|0.57|1.01|4.88|7.09|7.27|7.02|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|44042991|20286000|612864000|2323564600|1411337124|1272343870|9920655|32.51|0|22
2024-04-29 06:34:01|russ2000_0387|AGIO|48|202312|202312|4|202103|202203|1.91|1.32|36.73|8.54|48.17|60.42|5.46|2.02|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|592237533|776928000|123926000|859464600|1629121312|2008059872|24957374|29.12|0|536
2024-04-29 06:34:03|russ2000_0388|FCN|117|202403|202403|112|199603|202403|51.57|27.16|1.88|1.63|1.63|2.14|2.26|3.77|0.52|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|138824634|243960000|243998000|7090917100|7506722130|7959897080|51258426|210.29|0|5813
2024-04-29 06:34:06|russ2000_0389|NPO|87|202312|202312|83|200306|202403|32.64|146.9|1.12|1.25|1.12|3.3|1.67|2.31|0.68|0.46|3.78|2.22|1.31|0.75|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|142395402|369800000|206400000|3787715000|3492764925|3424525000|17553948|167.05|0|5300
2024-04-29 06:34:08|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 06:34:10|russ2000_0391|MSA|160|202312|202312|133|199012|202403|51.97|126.26|1.79|3.84|1.93|4.28|3.83|7.9|0.36|0.62|2.64|2.34|1.43|0.97|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|76816268|146442000|217290000|8070487400|7611416748|7587760050|27091740|193.59|0|4800
2024-04-29 06:34:13|russ2000_0392|SCS|108|202312|202312|104|199712|202312|38.83|20.16|0.67|0.39|0.62|0.46|1.87|1.7|0.38|0.5|5.68|8.22|3.23|3.14|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|222874286|318600000|637200000|1638142200|0|0|0||0|14000
2024-04-29 06:34:16|russ2000_0393|NKTR|120|202312|202312|17|201503|201906|116.37|10.14|15.37|16|15.21|1.83|24.13|1.21|-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|405621042|303616000|192830000|-145668000|178790933|166593083|2059971|0.9342|0|723
2024-04-29 06:34:19|russ2000_0394|TTEK|133|202312|202312|129|199112|202403|36.43|42.74|1.12|1.7|1.22|2.04|3.37|6.42|0.26|0.61|4.2|3.73|0.73|0.58|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|77808231|198689000|275674000|10618747100|9875704860|10102159320|42880777|184.71|0|20000
2024-04-29 06:34:23|russ2000_0395|MASI|76|202312|202312|67|200706|202403|38.47|97.25|4.85|11.54|5.57|3.82|7.05|5.45|0.19|0.66|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|251984843|163000000|288562000|8387899100|7634511024|8409313920|87701388|144.48|0|5300
2024-04-29 06:34:25|russ2000_0396|APOG|159|202309|202309|136|198912|202312|29.12|12.17|0.67|0.55|0.63|0.91|2.09|2.77|0.4|0.22|2.64|9.84|1.81|1.7|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|22351236|23407000|367915000|1340747600|0|0|0||0|7200
2024-04-29 06:34:28|russ2000_0397|AWR|160|202312|202312|137|198912|202403|24.17|21.36|3.37|6.59|2.43|4.5|2.52|3.36|0.96|1.17|0.62|3.39|3.93|2.34|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10543378|14073000|1498604000|3561117800|2671478544|2672880000|18022028|72.24|0|841
2024-04-29 06:34:31|russ2000_0398|RWT|120|202312|202312|109|199506|202209|14.63|14.97|51.43|48.4|6.65|4.85|1.24|0.71|9.2|10.78|-8.66|-8.51|7.68|11.6|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|230143068|380477000|20151000|13479839800|838676111|937021267|12938472|6.37|0|372
2024-04-29 06:34:34|russ2000_0399|CHDN|124|202400|202400|121|199312|202403|27.07|22.76|2.3|8.15|2.37|3.85|5.04|9.68|1.41|5.96|0.27|-3.35|1.09|0.32|8.94|4.85|1.8|3|3.12|6.51|0.95|1.03|0|0|70927861|149400000|990800000|13345122800|9095625000|4912875000|56740105|123.75|0|5500
2024-04-29 06:34:37|russ2000_0400|IART|116|202312|202312|89|200112|202403|129.9|41.35|4.21|3.68|3.85|1.79|3.22|1.7|0.72|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|134800579|309096000|427714000|3928167600|2786447990|3002827700|29249120|35.45|0|4000
2024-04-29 06:34:40|russ2000_0401|CTLT|45|202312|202312|36|201406|202306|55.73|195.64|3.29|5.39|2.68|2.51|4.76|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|398520930|229000000|2002200000|14984065300|10204128640|9082769072|133259900|56.48|0|13900
2024-04-29 06:34:41|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 06:34:43|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 06:34:44|russ2000_0404|OSIS|107|202403|202403|103|199806|202403|31.53|21.46|1.16|1.42|1.21|1.78|2.04|3.13|0.28|0.6|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|56692308|101443000|127936000|2821521300|2429596712|2616605220|12257860|142.82|0|6758
2024-04-29 06:34:47|russ2000_0405|MATW|117|202312|202312|114|199509|202403|26.37|27.18|1.73|1.01|1.42|0.48|2.71|1.85|0.66|1.7|2.25|9.65|1.14|3.26|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47784879|37921000|312720000|1763673000|953596560|970690560|4613146|31.08|0|11000
2024-04-29 06:34:50|russ2000_0406|PSMT|106|202312|202312|102|199806|202312|31.17|21.7|0.76|0.58|0.7|0.57|2.68|2.26|0.25|0.13|1.21|0.09|1.2|1.3|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|99878745|264193000|822190000|2325430300|0|0|0||0|9000
2024-04-29 06:34:53|russ2000_0408|SSD|125|202403|202403|120|199403|202403|32.65|24.84|1.82|3.41|2.33|3.92|2.69|5.18|0.05|0.28|2.33|2.82|1.24|0.54|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|161614825|369122000|284049000|8760403200|8708085416|8958774340|45032646|205.18|0|3337
2024-04-29 06:34:56|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 06:34:56|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 06:34:57|russ2000_0413|BCC|50|202312|202312|45|201212|202403|15.31|12.53|0.37|0.34|0.35|0.9|2.51|2.73|0.64|0.2|5.1|4.39|0.79|0.49|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|367786383|949574000|541550000|5559925100|6064249800|6040784190|55742275|153.37|0|5780
2024-04-29 06:34:59|russ2000_0414|HTH|85|202403|202403|66|200709|202403|14.23|18.38|48.65|-0.05|14.56|1.79|1.11|0.95|0.63|0.27|1.23|2.56|1.36|2.09|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1438551590|3190621000|317432000|-776924100|2027842583|2802514000|8981004|31.07|0|4950
2024-04-29 06:35:01|russ2000_0415|BFAM|81|202312|202312|41|201312|202403|170.51|88.84|3.51|5.35|3.1|2.7|5.8|5.39|1.01|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|107571000|93573000|1310634000|7409246600|6523559808|6799824063|46318836|112.83|0|33800
2024-04-29 06:35:03|russ2000_0417|MGEE|160|202312|202312|137|198912|202403|19.35|23.86|2.58|5.04|2.14|3.88|2.11|2.46|0.69|0.67|2.23|-1.56|4.52|2.15|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|29108517|11140000|1686159000|3466705600|2846782848|2789915520|53875223|78.72|0|731
2024-04-29 06:35:07|russ2000_0419|RMBS|109|202312|202312|106|199709|202403|137.49|19.61|17.57|5.17|18.03|14.15|11.48|6.56|0.26|0.01|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|264963833|425844000|82265000|6381863600|6666443378|7019885320|93784725|61.81|0|685
2024-04-29 06:35:10|russ2000_0421|HMN|136|202312|202312|130|199109|202403|27.4|33.91|-0.62|-3.62|1.15|1.06|1.39|1.23|0.55|0.46|3.5|1.5|2.33|3.63|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|3352696271|551900000|60125000|1444071000|1510549533|1553432040|8573812|36.99|0|1538
2024-04-29 06:35:13|russ2000_0423|ITRI|124|202312|202312|121|199312|202403|114.47|41.46|1.63|1.35|1.39|1.93|2.77|3.18|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|114230653|302049000|295096000|4345709500|4210770240|3720784320|50191471|92.52|0|7900
2024-04-29 06:35:17|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 06:35:18|russ2000_0426|PLXS|161|202403|202403|130|199109|202403|42.87|20.28|0.76|0.65|0.91|0.66|2.81|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|162216551|265053000|451941000|2791077400|2607929280|2824972260|11699922|94.82|0|19000
2024-04-29 06:35:21|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 06:35:22|russ2000_0429|CBU|161|202403|202403|129|199112|202403|15.14|17.5|2.94|-2.4|3.52|3.91|1.46|1.47|0.93|0.24|-1.14|2.15|3.65|3.73|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|1325963229|338381000|167301000|2591044000|2534302950|2537232780|14244124|48.03|0|3038
2024-04-29 06:35:26|russ2000_0430|ROG|160|202312|202312|137|198912|202403|60.12|37.82|1.46|2.18|1.7|2.44|2.29|1.76|0.23|0.02|0.17|0|0.13|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|79664063|131700000|263051000|2112473800|2209592385|2217247890|23728002|118.69|0|3600
2024-04-29 06:35:30|russ2000_0431|LZB|161|202312|202312|136|199003|202403|22.06|12.26|0.66|0.88|0.65|0.7|1.79|1.44|0.2|0.07|4.23|3.51|2.11|2.3|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|82075848|329324000|523066000|1092145800|1410916430|1521901150|14124995|33.11|0|9500
2024-04-29 06:35:33|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 06:35:35|russ2000_0433|IBOC|108|202312|202312|105|199712|202403|12.98|8.44|3.14|-3.29|3.81|4.18|1.63|1.42|1.35|0.05|1.47|7.71|2.17|2.31|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|2375327095|5473399000|491998000|-1871745100|3484929798|3559118808|14714468|56.14|0|3314
2024-04-29 06:35:37|russ2000_0434|TAL|57|202309|202309|41|201006|202009|169.45|2193.52|6.86|12.55|7.01|6.83|9.54|2.58|0.24|0.55|0|0|0.4|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1463549639|3167598000|1813363000|6150964800|0|0|0||0|45271
2024-04-29 06:35:39|russ2000_0438|ATRO|156|202312|202312|116|199103|202003|28.65|5.7|1.22|0.55|0.93|0.91|2.05|2.63|0.81|0.67|2.14|14.45|0.99|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11025881|4756000|131163000|820766400|657289360|585594240|2609202|19.04|0|2800
2024-04-29 06:35:43|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 06:35:44|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 06:35:46|russ2000_0441|EVTC|48|202312|202312|44|201303|202403|23.58|31.12|5.61|5.93|4.35|3.75|9.43|4.23|3.51|1.63|4.4|1.58|1.23|0.5|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|104638756|295600000|68493000|3309326700|2593160696|2883321728|14543312|39.62|0|2300
2024-04-29 06:35:48|russ2000_0443|TRS|87|202312|202312|56|201003|202403|19.59|27.3|1.45|1.96|1.06|1.24|2.2|1.59|1.94|0.58|-2.37|5.05|0.08|0.6|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42735366|34890000|246230000|1447191400|1045297277|1102661384|6922221|25.37|0|3500
2024-04-29 06:35:50|russ2000_0445|FCFS|130|202309|202309|127|199206|202403|17.81|25.02|1.89|1.61|1.64|1.83|2.24|2.65|0.5|0.8|5.12|8.45|1.28|1.17|10.06|6.87|4.01|7|2.61|2.31|0.83|0.2|0|0|36669432|127018000|631002000|7171697100|5753061566|5297501440|25119713|127.54|0|21000
2024-04-29 06:35:54|russ2000_0446|WOR|161|202312|202312|139|198903|202312|19.13|11.36|0.97|0.73|0.82|0.48|2.45|3.41|0.5|0.33|5.15|6.31|2.7|2.53|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|77732993|227310000|615197000|3178650100|0|0|0||0|9000
2024-04-29 06:35:58|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 06:35:59|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 06:35:59|russ2000_0450|GVA|143|202312|202312|133|199012|202403|30.84|75.47|0.69|0.25|0.54|0.89|1.83|2.58|0.31|0.67|1.82|3.9|1.37|0.91|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|270243343|624759000|613268000|2455005600|2510526433|2694822100|23524138|57.13|0|5700
2024-04-29 06:36:03|russ2000_0453|KALU|133|202403|202403|69|200612|202403|37.11|30.1|0.97|0.69|0.99|0.46|1.72|2.17|4.29|1.56|4.4|-2.32|2.4|3.93|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|122142857|101600000|650100000|2369993600|1416139200|1399293000|15060156|88.2|0|2690
2024-04-29 06:36:06|russ2000_0454|TILE|160|202312|202312|133|199012|202403|53.55|21.67|1.01|0.72|0.69|0.78|2.26|2.3|1.38|0.98|0.21|3.42|1.17|0.24|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|45640207|110498000|438268000|1285655800|977443840|983700880|7819865|16.82|0|4335
2024-04-29 06:36:09|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 06:36:11|russ2000_0457|HUBG|112|202312|202312|109|199612|202403|24.73|16.49|0.4|0.52|0.41|0.65|2.29|1.57|0.28|0.21|-0.94|1.78|0|0.3|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|87339555|187270000|691583000|2737446500|2738017254|1445925100|22159277|43.22|0|5000
2024-04-29 06:36:13|russ2000_0458|WERN|159|202309|202309|152|198603|202403|17.68|22.23|1.07|1.23|1.02|0.76|2.31|1.62|0.16|0.42|2.83|11.56|0.72|1.41|11.22|10.98|3.19|5|4.99|4.46|0.93|0.37|0|0|39289510|61723000|1478744000|3108529500|2482895544|2723104080|29808038|39.12|0|12736
2024-04-29 06:36:16|russ2000_0459|PLCE|107|202309|202309|100|199712|202212|23.06|6.7|0.82|0.38|0.84|0.06|3.49|0.75|0.41|3.46|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|113865885|13522000|520759000|483422100|88454840|103755060|8398845|7.09|0|17300
2024-04-29 06:36:19|russ2000_0460|DORM|140|202312|202312|129|199112|202403|19.12|23.76|1.42|2.57|1.35|1.48|2.27|2.59|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|36823629|36814000|131920000|3567538500|3016987722|3117059820|13936747|96.39|0|2742
2024-04-29 06:36:22|russ2000_0461|FDP|108|202312|202312|100|199812|202312|23.25|11.17|0.54|0.37|0.41|0.28|1.08|0.65|0.31|0.21|3.23|6.55|1.5|3.4|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|31847059|33800000|1559400000|1581777600|1234067390|1233694286|6533042|25.91|0|38000
2024-04-29 06:36:25|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 06:36:26|russ2000_0467|TROX|68|202312|202312|45|201203|202306|70.94|3.91|2.15|1.45|1.15|0.97|1.61|1.43|2.05|1.46|4.63|4.52|4.37|2.82|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|480236923|273000000|2506000000|5371818200|2776818198|2540765150|22289410|17.71|0|6660
2024-04-29 06:36:28|russ2000_0468|BKE|132|202312|202312|128|199203|202403|13.88|8.52|1.22|1.15|1.44|1.49|3.52|4.62|0|0|8.45|14.4|2.9|3.73|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|147279659|290423000|411893000|1617434200|1907857198|1837661410|15031823|37.57|0|7000
2024-04-29 06:36:31|russ2000_0470|PRGS|141|202312|202312|129|199109|202312|57.88|33.76|2.5|4.08|3.16|3.58|3.56|5.3|0.25|1.5|4.7|3.04|1.34|1.33|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|166606158|133222000|52122000|2928389000|0|0|0||0|1538
2024-04-29 06:36:34|russ2000_0473|GSM|32|202312|202312|24|201803|202403|11.71|10.74|0.83|0.34|0.6|0.57|2.07|1.21|0.97|0.26|4.88|11.05|2.25|0.26|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|176200531|136472000|677081000|990777500|925921490|836114760|9520022|4.94|0|3381
2024-04-29 06:36:36|russ2000_0477|BHE|140|202312|202312|133|199012|202403|56.38|16.23|0.71|0.29|0.75|0.38|1.75|1|0.14|0.31|15.39|7.63|2.31|2.19|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|245611603|277391000|272171000|1133601200|1070276640|1093534390|10585282|30.01|0|10600
2024-04-29 06:36:40|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 06:36:41|russ2000_0479|CNMD|153|202403|202403|136|199003|202403|110.11|37.36|1.92|3.42|1.68|2|2.18|2.37|0.71|1.16|1.84|2.05|1.26|1|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17417923|33855000|113164000|3422706300|2465759296|2285643360|38200234|80.08|0|3300
2024-04-29 06:36:44|russ2000_0480|BCO|112|202312|202312|109|199612|202403|80.25|48.47|0.76|1.13|0.55|0.88|6.05|10.18|3.49|8.89|1.31|-2.62|1.39|0.95|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|257086696|1176600000|1143400000|6308975000|4110910000|4711380000|22578968|92.38|0|64600
2024-04-29 06:36:47|russ2000_0481|FET|54|202312|202312|45|201203|202306|21.15|60.41|1.71|0.5|1.04|0.26|1.04|0.56|0.51|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|70122115|46165000|166955000|316381400|192341910|2105703300|693837|18.87|0|2300
2024-04-29 06:36:49|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 06:36:50|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 06:36:50|russ2000_0485|KBH|161|202312|202312|133|199009|202312|16.96|8.76|0.92|1.03|0.5|0.83|1.63|1.3|1.75|0.44|1.95|4.07|1.64|1.13|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|328061674|668295000|97611000|6067480700|0|0|0||0|2140
2024-04-29 06:36:53|russ2000_0486|BRC|160|202312|202312|139|198906|202403|76.58|15.54|1.37|1.81|1.46|2.19|2.38|2.77|0.16|0.05|2|5.01|1.88|1.57|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|119978648|143860000|156967000|2780926800|2876661120|3118133760|23471692|59.52|0|5400
2024-04-29 06:36:56|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 06:36:57|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 06:36:58|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 06:36:59|russ2000_0490|SMCI|78|202312|202312|68|200703|202403|19.7|79.88|0.51|0.37|0.74|6.3|2.36|18.6|0.12|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|150201725|725660000|257569000|56886119600|57219613917|55416269950|14595745794|1023.29|0|3987
2024-04-29 06:37:01|russ2000_0491|CACC|128|202312|202312|125|199212|202403|19.44|25.05|7.46|6.84|5.64|3.82|3.67|3.87|1.46|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|19693688|13200000|62000000|11895260100|6906729720|9843512850|35293832|551.55|0|2016
2024-04-29 06:37:04|russ2000_0492|MACK|56|202312|202312|14|201706|202012|17.35|76.67|139565.53|35109.76|122842.69|210910.25|6.93|11.43|-1.29|-1.4|0|0|0|0|-537.77|-1467.7|0|0|11.62|3.72|1.88|2.59|0|0|62172283|18875000|0|195469100|214344050|197355000|1895741|14.75|0|27
2024-04-29 06:37:06|russ2000_0493|NWN|159|202312|202312|137|198912|202403|18.56|14.23|2.49|3.13|1.4|1.13|1.7|1.07|1.06|1.3|1.83|0.21|4.25|5.23|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|22098308|32920000|2771377000|3002708000|1400633264|1136587140|18198177|37.22|0|1200
2024-04-29 06:37:10|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 06:37:10|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 06:37:11|russ2000_0496|OMCL|92|202312|202312|83|200206|202303|123.27|563.6|2.26|3.27|2.8|1.16|4.16|1.13|0.13|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|137247848|479839000|110403000|1432386400|1331560360|1247349160|16830560|29.24|0|2750
2024-04-29 06:37:13|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 06:37:15|russ2000_0500|GTLS|124|202312|202312|69|200612|202403|50.85|446.78|1.98|2.27|2.06|2.31|2.46|2.51|1.01|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|90629341|188300000|396000000|9835115800|6949467090|5941241400|99363570|165.31|0|5743
2024-04-29 06:37:17|russ2000_0501|SSP|152|202312|202312|100|199806|202306|95.55|7.89|1.18|1.79|2.18|0.13|2.04|0.4|0.63|2.52|15.93|-33.45|3.42|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|68614086|35319000|492590000|3586826700|333172038|319972740|4266125|3.93|0|5900
2024-04-29 06:37:20|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 06:37:22|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 06:37:23|russ2000_0504|STAG|60|202312|202312|29|201612|202403|55.8|35.27|13.69|13.76|7.96|9.72|2|2.05|-4.37|0.78|-15.03|-10.93|5.07|3.87|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|21118411|20741000|22168000|9598561900|6920606381|5676438430|49980752|38.09|0|72
2024-04-29 06:37:25|russ2000_0505|MTZ|159|202309|202309|153|198409|202212|38.66|223.86|1.03|0.74|0.83|0.61|2.93|2.74|0.88|1.13|-0.89|4.85|0.01|0|2.24|12.59|2.54|5|6.06|13.89|1.73|1.42|0|0|58869681|529561000|1147937000|9963219900|7412367900|7032262250|90812756|93.25|0|20000
2024-04-29 06:37:28|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 06:37:29|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 06:37:31|russ2000_0508|HIBB|112|202312|202312|103|199806|202403|17.88|10.57|1.12|0.4|1.11|0.63|3.57|2.43|0.04|0.11|3.82|9.42|0.19|1.16|19.45|9.63|5.13|9|14.08|31.21|1.32|3.34|0|0|47994555|21230000|324030000|1040351700|1016061715|1462999300|49172249|86.15|0|10200
2024-04-29 06:37:34|russ2000_0511|CALM|111|202312|202312|107|199703|202312|39.68|6.2|0.82|1.33|0.85|1.07|1.91|1.73|0.68|0|-3.42|0.06|2.1|5.37|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|151086973|694843000|571570000|2286393200|0|0|0||0|3636
2024-04-29 06:37:37|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 06:37:37|russ2000_0514|VECO|124|202312|202312|117|199409|202312|56.52|31.66|1.81|1.5|2.05|2.9|2.43|2.83|-0.08|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|229444303|305445000|82151000|1932553200|1980514142|1691993530|14618806|35.17|0|954
2024-04-29 06:37:41|russ2000_0515|CLW|68|202312|202312|61|200812|202403|87.6|6.94|0.73|0.75|0.43|0.36|1.52|1.08|1.13|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|64378954|42000000|1287900000|1145402600|678670982|686962620|11369874|41.17|0|3290
2024-04-29 06:37:43|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 06:37:43|russ2000_0518|HTLD|156|202312|202312|150|198609|202403|22.63|66.33|2.29|2.26|2.42|0.78|3.69|1.09|0.03|0.35|3.59|1.24|0.46|0.67|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|106805429|28123000|569544000|1215736600|943725660|971963760|3790306|11.94|0|4050
2024-04-29 06:37:46|russ2000_0520|WDFC|161|202312|202312|134|199006|202312|24.6|52.08|2.83|6.98|3.15|6.49|7.66|16.82|0.41|0.53|4.03|1.76|3.37|1.26|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41354625|55443000|68927000|3698186900|0|0|0||0|522
2024-04-29 06:37:50|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 06:37:50|russ2000_0523|ORA|80|202312|202312|77|200412|202403|42.22|30.89|5.4|5.91|4.11|4.74|2.33|1.68|1.48|0.9|-2.82|0.05|0.65|0.72|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|113399238|195808000|2463079000|6004070200|3975237154|3382701320|31022413|65.86|0|1408
2024-04-29 06:37:53|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 06:37:54|russ2000_0529|PENN|123|202312|202312|118|199403|202309|11.02|5.24|1|3.08|0.53|0.46|3.44|0.83|1.38|0.86|0|0|0.22|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|376495785|1071800000|9539300000|4480631800|2769977730|2309028000|116342145|18.21|0|26000
2024-04-29 06:37:58|russ2000_0530|GOGO|53|202312|202312|9|202112|202403|12.66|8.06|2.9|2.56|2.88|2.91|38.09|26.73|1.06|14.6|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|237253580|139036000|519320000|1566074100|1113768141|708833190|9392463|8.67|0|1115
2024-04-29 06:37:59|russ2000_0531|TNC|160|202312|202312|137|198912|202403|55.66|20.84|1.01|1.35|1.09|1.84|2.81|3.92|0.28|0.35|2.66|1.07|2.11|0.9|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|36138132|116900000|221000000|2348790400|2265764554|2260085367|22016108|121.61|0|4400
2024-04-29 06:38:03|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 06:38:04|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 06:38:05|russ2000_0536|DOC|155|202312|202312|152|198603|202403|30.85|33.48|16.61|12.35|7.56|4.7|2|1.62|1.04|1.08|-18.9|-4.81|7.15|6.4|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|196900598|117635000|138281000|17592581800|10259180625|3945108750|179805808|18.75|0|77
2024-04-29 06:38:08|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 06:38:09|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 06:38:10|russ2000_0539|ESGR|100|202312|202312|97|199912|202403|15.31|4.51|3.49|2.41|8.56|4.23|1.45|0.93|0.18|0.33|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|1714262688|5889000000|62000|1176011300|4722526492|6771211792|16099347|310.76|0|1444
2024-04-29 06:38:12|russ2000_0540|ICUI|132|202312|202312|122|199203|202209|39.23|360.67|3.5|2.81|4.14|1.05|2.77|1.12|0.05|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|157976188|254723000|504536000|3723604800|2590812120|2308023920|30358950|107.32|0|8000
2024-04-29 06:38:16|russ2000_0542|CMRX|48|202312|202312|4|202209|202309|0.75|0.47|60.85|5.35|86.22|273.41|2.76|0.46|-0.08|0|-10.34|-0.21|0|0|-40.02|-86.4|0|0|4.05|1.44|0.97|2.14|0|0|158760467|182835000|2752000|-92607500|89818593|62663228|504828|1.01|0|43
2024-04-29 06:38:17|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 06:38:18|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 06:38:19|russ2000_0546|AZZ|157|202312|202312|132|199012|202312|18.53|26.4|1.34|1.12|1.19|1.34|1.95|2.61|0.56|1.36|0.47|5.73|1.21|0.93|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18771638|4349000|240469000|2775804000|0|0|0||0|4343
2024-04-29 06:38:22|russ2000_0547|AAT|58|202312|202312|50|201109|202403|78.24|25.76|9.99|7.11|7.11|3.64|2.02|1.07|1.8|1.41|-2.49|1.82|3.25|6.29|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|88413357|82888000|25673000|2880341100|1303779078|1629615727|7055336|21.41|0|194
2024-04-29 06:38:24|russ2000_0548|HL|160|202312|202312|126|199012|202206|52.23|227.12|3.69|4.54|3.47|4.04|2.03|1.41|0.24|0.33|-5.32|0.55|0.26|0.52|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|98628825|106374000|2368103000|3316126300|2966771925|2526418830|34137742|4.81|0|1622
2024-04-29 06:38:28|russ2000_0549|SPTN|95|202309|202309|95|200006|202403|17.61|13.52|0.21|0.14|0.12|0.07|1.33|0.88|0.9|0.77|1.27|11.2|2.34|4.25|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|22161416|17964000|853555000|1264765700|685249684|719099360|6263530|19.88|0|17200
2024-04-29 06:38:31|russ2000_0550|NSP|114|202312|202312|109|199612|202403|36.39|24.34|0.45|0.58|0.54|0.64|20.85|41|-1.26|3.95|6.21|9.36|1.69|2.1|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|246088291|708778000|235183000|3373527600|4086370410|4235988060|47664672|109.61|0|3500
2024-04-29 06:38:33|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 06:38:35|russ2000_0552|AIR|161|202312|202312|135|199003|202312|60.54|34.51|0.87|0.45|0.68|1.06|1.5|2.03|0.53|0.24|1.02|-0.75|1.49|0.94|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|43754308|69200000|414700000|2571321700|0|0|0||0|5400
2024-04-29 06:38:39|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 06:38:41|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 06:38:42|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 06:38:44|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 06:38:45|russ2000_0557|MNKD|81|202312|202312|3|201612|201709|1.57|1.61|13.58|8.01|9.98|6.53|21.79|221.61|-2.68|-1.09|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|97152200|295099000|26187000|1236453000|1261061115|998819600|17641684|4.67|0|233
2024-04-29 06:38:47|russ2000_0558|NSIT|117|202312|202312|115|199506|202403|17.87|24.36|0.32|0.27|0.33|0.75|2.2|3.45|0.21|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|94077263|268730000|127490000|6609836200|6037191840|6541435200|58785778|185.52|0|11261
2024-04-29 06:38:50|russ2000_0559|ANDE|111|202312|202312|109|199612|202403|17.91|19.5|0.33|0.26|0.18|0.13|1.39|1.45|1.28|0.49|-0.73|19.35|1.61|1.36|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|55730920|643854000|1561676000|2029229200|1938773254|1893726330|11263169|57.37|0|2320
2024-04-29 06:38:52|russ2000_0561|WABC|161|202403|202403|137|198912|202403|17.28|7.8|2.59|-13.26|5.53|3.83|2.71|1.68|0.62|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|1170473593|4323427000|33437000|-2912786700|1304005976|1317120480|6792567|48.88|0|737
2024-04-29 06:38:56|russ2000_0562|EXPO|136|202309|202309|132|199103|202403|26.81|41.98|2.15|8.98|3.33|7.87|4.11|11.24|0.13|0|2.44|2.6|1|1.32|12.51|25.24|2.35|4|1.43|1.64|0.61|0.06|0|0|82728636|187150000|82340000|3951953600|4181071008|4436897330|21266699|82.69|0|1201
2024-04-29 06:38:59|russ2000_0563|SCSC|122|202312|202312|120|199403|202403|28.46|12.24|0.46|0.22|0.43|0.31|2.12|1.15|0.23|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|34733446|44987000|55641000|1195658600|1107804180|1116590160|10450528|44.04|0|2200
2024-04-29 06:39:03|russ2000_0564|CWT|161|202403|202403|137|198912|202403|23.19|51.66|2.86|4.44|1.94|2.86|2.14|1.85|1.02|0.91|0.19|-2.7|3.77|2.28|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|27202851|42814000|2537816000|3889129600|2684410568|2274545280|15364085|46.48|0|1207
2024-04-29 06:39:07|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 06:39:08|russ2000_0566|UIS|160|202312|202312|114|199209|202103|52.59|2.11|0.57|0.05|0.4|0.17|6.41|20.67|-4.2|-3.32|8.64|18.84|9.68|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|545765035|387700000|356900000|465795600|335844000|309379100|4104270|4.91|0|21000
2024-04-29 06:39:12|russ2000_0567|RRGB|87|202309|202309|64|200209|201809|28.95|31.76|0.9|0.37|0.67|0.1|6.07|82.13|2.4|-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|18989084|23634000|899560000|276298300|117338325|97417650|2865398|7.55|0|24586
2024-04-29 06:39:15|russ2000_0568|OTTR|160|202312|202312|137|198912|202403|30.88|12.16|1.78|2.54|1.38|2.69|2.05|2.35|0.82|0.63|2.17|-0.83|6.09|2.06|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|15736142|230373000|1882259000|4098705800|3603787200|3514475520|27533664|86.4|0|2862
2024-04-29 06:39:18|russ2000_0569|SEM|72|202312|202312|69|200612|202403|16.86|15.42|1.1|1.06|0.5|0.54|2.42|2.93|0.91|2.86|-1.52|1.12|1.18|1.7|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|124119162|142968000|1981807000|7611158200|3731701365|3759303330|15878993|29.07|0|49900
2024-04-29 06:39:20|russ2000_0571|NWBI|118|202403|202403|115|199506|202403|21.09|10.34|5|-0.68|4.28|2.62|1.56|0.95|0.82|0.42|0.93|2.28|3.38|7.07|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|725042035|1213328000|166966000|914683600|1482499780|1415248990|10382289|11.65|0|2333
2024-04-29 06:39:23|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 06:39:25|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 06:39:27|russ2000_0576|KWR|160|202312|202312|137|198912|202403|49.04|31.95|1.04|2.89|1.06|1.88|2.28|2.67|0.38|0.54|2.48|-5.63|2.8|0.87|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|49626208|194527000|228930000|4252960000|3692858000|3632411875|16217856|205.25|0|4500
2024-04-29 06:39:31|russ2000_0577|AIN|156|202312|202312|137|198912|202403|34.88|27.18|1.46|1.87|1.27|2.55|2.19|3.03|0.87|0.48|1.56|1.69|1.5|1.09|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|96877333|173420000|443046000|3206470800|2917053801|3023739360|11553575|93.51|0|4600
2024-04-29 06:39:34|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 06:39:35|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 06:39:37|russ2000_0580|GES|116|202312|202312|111|199606|202403|59.99|10.47|1|0.44|0.98|0.76|3.45|2.42|0.83|0.66|7.4|21.08|3.37|3.61|13.91|-9.53|4.88|7|5.46|13.08|1.34|3.35|0|0|223766313|360285000|1006934000|1803059900|1673571453|2051120190|42901133|31.47|0|15800
2024-04-29 06:39:40|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 06:39:41|russ2000_0582|NTGR|84|202312|202312|73|200312|202203|47.45|15.69|0.91|0.65|0.77|0.63|1.34|0.82|-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|248061349|283648000|46494000|185892000|468816531|486630030|4270056|15.83|0|809
2024-04-29 06:39:44|russ2000_0583|INDB|157|202403|202403|125|199212|202403|17.8|9.11|4.99|1.11|3.89|3.02|1.63|0.77|1.05|0.36|1.68|5.84|2.34|4.27|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|480778275|1494147000|121816000|1754498200|2208379050|1715447934|14017441|52.02|0|1348
2024-04-29 06:39:47|russ2000_0584|GLT|160|202312|202312|125|199012|202203|39.1|80.13|1.33|0.97|1.04|0.07|1.73|0.35|0.71|3.35|4.01|6.16|3.58|18.54|5.44|-3.06|1.68|3|2.31|1.56|0.92|1.23|0|0|53294986|50265000|517541000|900348000|90173800|88686000|1201179|2|0|2557
2024-04-29 06:39:51|russ2000_0585|SPSC|61|202312|202312|56|201003|202403|248.64|104.48|5.76|8.56|8.09|12.83|6.27|10.19|-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|141645814|275440000|40349000|6456361600|6703817400|6557433120|36434471|182.07|0|1363
2024-04-29 06:39:53|russ2000_0586|BJRI|110|202312|202312|101|199812|202403|64.66|43.06|1.32|0.77|1.28|0.64|2.6|2.28|0.2|0.19|9.21|-0.56|1.49|1.26|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|28441226|29070000|936544000|874066600|838797120|758007180|15894582|36.18|0|22725
2024-04-29 06:39:56|russ2000_0588|ARR|66|202312|202312|55|200806|202203|43.46|71.61|31.16|2.9|24.15|35.29|50.83|0.75|0.19|0|-8.21|7.01|16.29|22.71|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|6055671039|221888000|0|734104500|920885611|1232988080|22122892|18.89|0|23
2024-04-29 06:39:58|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 06:39:59|russ2000_0590|INSM|98|202312|202312|7|200903|201012|191.04|126.32|245.79|18.47|219.8|12.57|8.97|26|0.09|-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|237138258|780447000|103263000|4387109000|4042758960|2640013560|44277391|27.32|0|435
2024-04-29 06:40:02|russ2000_0591|UFPI|124|202312|202312|121|199312|202403|22.77|15.11|0.42|0.72|0.38|0.99|1.82|2.5|0.46|0.09|1.16|1.24|0.71|1.01|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|76547889|1153074000|405995000|6496018300|7579999210|7597491232|39270196|123.01|0|12000
2024-04-29 06:40:05|russ2000_0592|FSP|91|202312|202312|73|200506|202309|54.15|23.13|21.09|5.31|15.33|1.62|1.07|0.33|0.56|0.57|0.77|-7.92|6.25|1.77|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|28682045|125530000|196000|512599700|235821312|244614360|1286421|2.28|0|37
2024-04-29 06:40:08|russ2000_0593|PFS|87|202403|202403|83|200306|202403|18.53|8.41|6.77|1.62|4.18|2.25|1.09|0.64|0.96|0.84|5.05|13.25|3.33|6.68|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|862411977|1824658000|54548000|684414500|1091847516|926079190|9716795|14.38|0|1015
2024-04-29 06:40:10|russ2000_0594|EXLS|80|202312|202312|70|200609|202403|30.92|28.59|2.23|2.21|2.69|3.23|3.78|5.83|0.14|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|182982533|290834000|188637000|4857812400|4933545315|1032741345|29196463|29.85|0|31700
2024-04-29 06:40:12|russ2000_0595|INN|60|202312|202312|34|201112|202006|50.45|16.41|4.27|4.11|2.79|0.93|1.19|0.76|1.37|1.57|-13.97|5.91|4.71|3.71|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|42053051|37837000|29181000|2574565300|696129298|673876380|5507171|6.47|0|59
2024-04-29 06:40:15|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 06:40:16|russ2000_0599|NAT|104|202312|202312|101|199812|202403|34.38|8.32|6.04|1.86|4.78|2.26|1.19|1.51|0.34|0.56|-1.24|2.03|11.11|11.76|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|42658231|31078000|873725000|1080647000|818481888|586638584|12480032|3.92|0|20
2024-04-29 06:40:18|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 06:40:19|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 06:40:20|russ2000_0602|GPRE|76|202309|202309|50|200606|201812|56.71|83.4|0.45|0.43|0.27|0.42|1.17|1.71|1.07|0.71|5.92|49.07|2.35|0|1.94|-8.69|2.46|1|9.82|18.23|1.34|3.39|0|0|232303003|349574000|897375000|1839207800|1442735780|778229250|26210353|22.45|0|820
2024-04-29 06:40:23|russ2000_0604|ESNT|44|202312|202312|41|201312|202403|11.72|9.08|3.38|0.17|6.19|5.64|1.74|1.24|0.07|0.08|0|0|1.66|1.74|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|3020707610|5405526000|15458000|1326152300|6343587470|6106023550|33629081|59.51|0|389
2024-04-29 06:40:24|russ2000_0605|PRK|145|202403|202403|133|199012|202403|18.17|16.28|5.3|0.19|4.46|4.42|2.3|1.79|1.21|0.25|4.16|10.13|3.64|3.32|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|622948207|306081000|101266000|904187800|2193909575|2224598090|5875137|135.85|0|1907
2024-04-29 06:40:28|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 06:40:28|russ2000_0607|SSTK|52|202312|202312|46|201209|202403|53.58|15.31|4.39|2.51|4.41|1.92|7.44|3.13|0.01|0.06|2.84|2.97|0.5|2.39|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|220303449|100490000|96337000|1569884100|1641601650|1657061900|28413846|46.15|0|1116
2024-04-29 06:40:30|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 06:40:32|russ2000_0609|PMT|57|202403|202403|53|201012|202403|82.6|9.02|11.7|81.45|12.59|5.48|0.93|0.89|0.96|2.46|-6.8|-29.23|10.73|11.02|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|1074550964|1657021000|0|5028460700|1260995208|1475115840|9079889|14.52|0|1
2024-04-29 06:40:34|russ2000_0610|EGBN|101|202403|202403|95|200006|202403|16.92|7.02|3.84|0.23|4.25|2.1|1.71|0.51|0.39|1.33|-4.15|11.85|0.91|8.35|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|655437779|2151563000|39384000|-1481412900|709062093|757573641|8648334|23.49|0|506
2024-04-29 06:40:36|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 06:40:38|russ2000_0612|NBTB|133|202403|202403|128|199203|202403|18.14|13.81|4.28|0.12|3.19|3.18|1.73|1.22|1.11|0.36|2.22|5.81|3.21|3.43|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|645017135|1737563000|74558000|640163700|1729645400|1611279040|8447443|36.68|0|1788
2024-04-29 06:40:41|russ2000_0614|CLDT|55|202312|202312|40|201312|202312|66.58|268|5.05|4.07|2.76|1.59|1.01|0.64|0.75|0.62|-10.25|16.83|5.94|2.76|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|22853278|68130000|20959000|939710600|494949774|475707839|2302219|10.13|0|39
2024-04-29 06:40:43|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 06:40:45|russ2000_0616|CATO|151|202312|202312|125|199112|202303|88.3|4010.7|0.62|0.05|0.65|0.13|2.15|0.49|0.13|0|5.59|28|3.43|14.78|13.46|-10.79|4.08|7|2.67|5.45|0.83|0.75|0|0|124452727|102952000|286714000|-8359400|94605440|105380940|749572|4.6|0|10060
2024-04-29 06:40:48|russ2000_0617|UVV|159|202312|202312|155|198506|202403|19.25|9.74|0.65|0.74|0.45|0.48|1.5|0.9|1.05|0.69|4.71|9.11|4.15|6.17|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|121589894|74102000|353255000|2220949900|1270201824|1277670192|18638378|51.72|0|24000
2024-04-29 06:40:51|russ2000_0618|FARO|108|202312|202312|96|199712|202112|297.78|65.37|1.86|2.72|2.28|1.14|2.34|1.53|0.02|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|91442932|96283000|37191000|386403600|408018888|381753027|6196260|21.51|0|1818
2024-04-29 06:40:54|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 06:40:55|russ2000_0620|IOSP|104|202312|202312|101|199812|202403|20.97|22.18|0.99|1.11|0.96|1.59|1.66|2.68|0.39|0.04|2.42|3.22|0.83|1.14|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|72911538|203700000|228400000|3020449400|3206479920|3167282160|12216528|128.94|0|2000
2024-04-29 06:40:58|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 06:40:59|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 06:41:00|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 06:41:01|russ2000_0625|ECPG|100|202312|202312|82|200212|202306|11.79|42.61|2.02|3.03|1.08|0.92|1.7|1.16|6.72|3.54|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|158456730|158364000|188470000|4222500200|1084482700|1453653600|7572061|46.06|0|7624
2024-04-29 06:41:03|russ2000_0626|OXM|160|202309|202309|135|199003|202312|17.52|29|0.66|0.9|0.63|1.08|2.06|2.97|0.51|0.05|4.34|0.05|2.8|2.46|6.91|-3.64|4.12|8|4.26|9.86|1.11|2.04|0|0|18966368|7604000|463346000|1689491900|1667791932|1772666520|29598192|106.71|0|6100
2024-04-29 06:41:08|russ2000_0627|WSBC|149|202403|202403|133|199012|202403|14.62|11.55|4.11|0.47|3.58|2.93|1.25|0.7|0.73|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|796910471|2628941000|248491000|811148900|1770588798|2005297833|7369538|29.81|0|2705
2024-04-29 06:41:11|russ2000_0628|SXI|160|202312|202312|135|199006|202403|19.16|15.38|0.91|1.19|0.88|2.97|2.05|3.49|0.58|0.24|4.43|5.61|2.2|0.64|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|41239285|142424000|177321000|2169295700|2147134704|2242945980|13780734|182.22|0|3800
2024-04-29 06:41:15|russ2000_0629|TBI|112|202312|202312|107|199612|202309|49.55|31.21|0.54|0.25|0.58|0.2|3.15|0.85|0.16|0.01|2.03|15.27|0|0|10.24|-19.66|5.01|9|4.6|1.41|2.01|1.72|0|0|74454411|61885000|105187000|329204500|391196164|439164040|9250184|12.52|0|6200
2024-04-29 06:41:17|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 06:41:18|russ2000_0632|ARRY|18|202312|202312|14|202009|202403|122.46|27.96|6.09|6.09|2.66|1.46|64.86|8.81|-0.12|1.12|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|123672000|249080000|9826000|3069051800|2283755710|0|96156773|15.1|0|343
2024-04-29 06:41:19|russ2000_0635|SGMO|96|202312|202312|-168|202412|198200|0|0|8.42|6.54|27.47|0.77|4.08|1.68|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|161363729|81002000|107408000|58545000|139546992|108402060|2372122|0.78|0|354
2024-04-29 06:41:22|russ2000_0636|SXC|56|202312|202312|51|201106|202403|31.13|16.85|1.08|0.66|0.5|0.46|1.65|1.54|1.6|0.8|4.06|28.83|2.79|3.37|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|129365453|140100000|1347600000|1327336700|945616530|935941000|13162625|11.29|0|1171
2024-04-29 06:41:24|russ2000_0637|CNSL|79|202312|202312|68|200609|202309|72.28|6|3.27|1.98|1.05|0.44|4.62|1.26|6.88|2.79|6.82|4.75|10.14|0|1.15|0.9|3.46|6|6.91|8.21|0.86|1.31|0|0|62644325|4765000|1793340000|3028087200|503027358|308092490|2594247|4.33|0|3400
2024-04-29 06:41:26|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 06:41:26|russ2000_0639|RGR|160|202312|202312|137|198912|202403|24.61|17|1.47|1.86|1.67|1.51|3.02|2.46|0|0|5.64|1.18|4.03|2.34|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|57544472|117659000|65545000|697543800|805714390|819776295|8903870|46.15|0|1580
2024-04-29 06:41:29|russ2000_0640|SCHL|139|202312|202312|128|199112|202312|51.52|22.23|0.82|0.42|0.76|0.78|2.16|1.09|0.43|0.03|4.87|0.12|1.56|2.05|5.51|-1.94|4.28|8|5.64|2.09|0.9|0.83|0|0|124427132|110400000|669400000|1045952400|0|0|0||0|8300
2024-04-29 06:41:32|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 06:41:33|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 06:41:34|russ2000_0644|BYD|121|202312|202312|119|199406|202403|32.01|10.89|2.04|2.74|1.02|1.8|2.66|3.66|3.59|1.67|-4.64|-6.56|1.01|0.98|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|189307421|304271000|3519892000|8991080500|6518763900|7624461240|51712103|67.32|0|24300
2024-04-29 06:41:37|russ2000_0645|SAIA|86|202312|202312|83|200306|202403|24.73|43.74|0.72|1.94|1.07|5.27|2.47|7.78|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|31016512|296215000|1241104000|14805314600|15040469600|15091192000|159860022|568|0|10400
2024-04-29 06:41:40|russ2000_0646|SEB|158|202309|202309|148|198703|202403|41.43|15.94|0.52|0.54|0.45|0.38|1.15|0.68|0.45|0.27|0.35|-0.41|0.32|0.28|8.22|2.75|1.8|2|0.55|0.4|1.03|0.85|0|0|475109177|1029000000|1919000000|3371748700|3130748712|3752320488|11747427|3223.92|0|13100
2024-04-29 06:41:43|russ2000_0647|AEIS|112|202312|202312|109|199612|202403|46.31|27.87|2.12|2.02|2.79|2.32|3.52|3.09|0.29|0.8|-0.96|-2.27|0.04|0.41|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|215377902|1044556000|215328000|3551348300|3805689640|3921946840|24533828|101.98|0|10917
2024-04-29 06:41:46|russ2000_0648|CSGS|112|202312|202312|108|199703|202403|22.66|23.31|2.73|1.56|2.47|1.31|35.14|5.44|1.97|1.98|4.47|3.91|1.96|2.23|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|160799252|186264000|201993000|1842530800|1522543140|1662577320|12983843|51.54|0|4339
2024-04-29 06:41:50|russ2000_0649|COR|117|202312|202312|114|199509|202403|36.92|26.4|8.14|11.45|0.14|0.18|28.86|53.53|1.95|5.24|-27.28|-4.23|1|0.82|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|1361157940|2872351000|176165000|50857201500|48467247081|9717899070|282711381|242.99|0|464
2024-04-29 06:41:52|russ2000_0650|QLYS|52|202312|202312|45|201212|202403|131.03|40.89|7.61|10.16|9.92|11.2|9.41|16.56|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|247460388|425558000|106028000|5671998800|6086294100|6747543100|74289577|164.9|0|1386
2024-04-29 06:41:54|russ2000_0651|FSS|160|202312|202312|133|199012|202403|23.08|32.89|1.2|1.64|1.1|3.03|2.69|5.17|0.66|0.3|2.35|1.91|2.22|0.49|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|22694774|61000000|239600000|5415345600|5177070000|5202531000|34746525|84.87|0|3600
2024-04-29 06:41:58|russ2000_0653|USD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.59|0.03|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|46966492|100.29|0|
2024-04-29 06:41:59|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 06:42:00|russ2000_0655|RGEN|158|202312|202312|74|200509|202403|111.2|256.6|9.46|25.07|11.58|16.32|3.89|5.2|0.06|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|117380793|751323000|76281000|10085692700|10256501112|9804039520|88910717|183.92|0|761
2024-04-29 06:42:04|russ2000_0656|ENSG|76|202312|202312|66|200709|202403|18.21|34.42|0.81|1.37|0.9|1.93|2.61|4.77|0.44|0.1|-0.64|2.82|0.96|0.19|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|100760971|526855000|1813123000|6604158300|6915587430|6742566390|32327804|122.19|0|24500
2024-04-29 06:42:06|russ2000_0657|FFBC|160|202312|202312|125|199212|202403|15.58|7.85|3.47|-1.26|3.58|2.39|1.73|0.92|0.65|0.56|3.06|19.11|3.49|4.1|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|990339558|4027145000|209474000|-662798300|2133065704|2197355054|7360227|22.42|0|2123
2024-04-29 06:42:10|russ2000_0658|JBT|68|202312|202312|63|200806|202403|25|5.55|1.24|1.88|1.34|1.86|7.49|2.23|0.76|0.43|0.14|-1|0.88|0.38|14.56|10.73|5.86|7|3.42|6.16|1.33|1.35|0|0|53990769|483300000|262200000|3487198300|3323931032|3345920000|20690340|104.56|0|6400
2024-04-29 06:42:12|russ2000_0659|SFNC|145|202403|202403|133|199012|202403|13.83|14.01|1.82|-1.76|2.87|3.08|1.28|0.71|0.39|0.36|1.42|9.66|2.51|4.19|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|1196869108|3630961000|470491000|-4000300|2440665416|2136869518|10649213|19.46|0|3270
2024-04-29 06:42:15|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 06:42:16|russ2000_0661|AAON|135|202312|202312|133|199012|202403|24.89|40.63|1.93|6.12|2.34|6.18|5.1|9.62|0.62|0.05|3.37|1.54|0.96|0.37|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|15281000|287000|206093000|7108726900|7180890040|4647310240|39440758|88.1|0|2290
2024-04-29 06:42:19|russ2000_0663|DIOD|149|202309|202309|132|199103|202403|38.54|13.17|1.45|2.62|1.68|1.96|2.65|1.86|0.33|0.04|-1.37|0.99|0|0|10.89|11.36|2.82|6|3.39|2.32|2.02|1.39|0|0|143417526|325631000|456122000|3044143900|3238755900|3695751000|20206097|70.5|0|7271
2024-04-29 06:42:23|russ2000_0664|ESE|137|202312|202312|126|199209|202403|63.56|27.89|1.53|2.74|1.62|2.68|1.65|2.24|0.19|0.15|1.41|1.17|0.62|0.32|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|31907828|51396000|159812000|2786600300|2762446660|2797644700|15772579|107.05|0|3239
2024-04-29 06:42:26|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 06:42:27|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 06:42:28|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 06:42:29|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 06:42:29|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 06:42:30|russ2000_0673|ADTN|110|202006|202006|101|199406|201909|47.33|141.25|3.34|0.89|5.93|1.05|4.07|1.37|0.11|0|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|130288056|78092000|65194000|420191600|491799035|494844770|2520691|10.255|-9.61|1790
2024-04-29 06:42:30|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 06:42:31|russ2000_0676|DENN|123|202006|202006|72|200209|202009|19.21|11.88|1.21|2.64|0.76|1.57|196.46|337.86|-87.54|-1.41|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36979212|23317000|253600000|989578700|583830320|583589280|15669344|10.48|-54.34|4000
2024-04-29 06:42:32|russ2000_0678|BLX|114|202006|202006|111|199212|202009|11.74|6.26|22.42|9.65|6.24|4.25|17.56|0.49|3.58|2.55|5|7.17|5.29|10.68|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|569626956|2021365000|17109000|1091116800|482014800|481796100|1397698|12.15|-39.07|177
2024-04-29 06:42:33|russ2000_0679|ARI|42|202006|202006|39|201012|202009|18.7|112.38|11.49|7.09|7.74|4.95|0.91|0.56|0.47|0.52|-8.27|11.4|10.79|17.35|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|129899452|487165000|0|2071903300|1333457932|1636932463|11418007|8.99|-53.01|
2024-04-29 06:42:33|russ2000_0680|PRTA|34|202006|202006|-168|202412|198200|0|0|323.16|78.27|520|497.17|2.97|1.69|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|62378200|396320202|396316230|2932422|9.93|27.31|51
2024-04-29 06:42:34|russ2000_0681|FTK|82|202006|202006|60|200412|201912|28.24|8.38|2.09|1.99|1.75|2.48|4.02|1.86|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|207793428|187539400|1773742|2.84|10.2|174
2024-04-29 06:42:35|russ2000_0682|IRBT|61|202009|202009|57|200606|202009|43.22|23.04|1.62|1.59|1.94|1.82|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|1932091800|2173764720|2215767960|45098863|77.64|23.07|1120
2024-04-29 06:42:35|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 06:42:36|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 06:42:37|russ2000_0687|SAH|109|202403|202403|105|199712|202403|13.21|11.67|0.31|0.3|0.13|0.13|1.45|2.15|2.81|3.66|6.12|7.34|1.79|2.25|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|49081442|15100000|1492796000|5236484600|1929742152|2481160500|12756016|56.94|0|9300
2024-04-29 06:42:40|russ2000_0688|ARCB|132|202312|202312|128|199203|202403|38.45|17.34|0.34|0.27|0.34|0.73|1.47|2.4|0.62|0.18|-0.23|-5.35|0.77|0.35|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|130737740|330068000|741875000|2876825800|3357870000|3736065000|46025239|142.5|0|13000
2024-04-29 06:42:43|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 06:42:44|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 06:42:44|russ2000_0693|CROX|60|202006|202006|57|200606|202009|50.41|23.66|1.72|2.48|2.18|2.45|6.88|18.03|0.26|1.75|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|149814333|151370000|235626000|2952986300|2830950000|2853513720|48264190|41.94|52.54|3803
2024-04-29 06:42:45|russ2000_0695|NCMI|58|202006|202006|53|200706|202009|84.3|20.88|4.32|3.83|2.09|0.65|317.52|320.4|-1.98|-2.53|6.92|9.82|7.42|18.42|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|64410909|246900000|29900000|1248814600|211770815|211759140|2393174|2.715|-69.7|531
2024-04-29 06:42:45|russ2000_0696|RNST|122|202006|202006|114|199203|202009|15.4|12.67|2.69|0.11|2.91|2.19|1.36|0.63|0.5|0.34|1.87|3.78|2.82|3.78|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|362551224|1920397000|302380000|3196000|1281792330|1285066283|6453085|22.815|-35.52|2527
2024-04-29 06:42:46|russ2000_0697|TRNO|42|202006|202006|31|201212|202009|72.54|49.27|17.89|22.67|13.64|20.57|1.52|2.36|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|4064424100|3753621668|3737518754|18724618|54.94|7.18|24
2024-04-29 06:42:47|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
2024-04-29 06:42:48|russ2000_0699|ACCO|82|202006|202006|61|200506|202009|30.22|6.93|1|0.81|0.49|0.32|1.69|0.79|-9.12|1.44|2.12|9.99|0.49|4.36|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|56038667|128800000|334400000|1444158700|585665020|590240000|3591118|6.2|-39.92|7000
2024-04-29 06:42:49|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 06:42:49|russ2000_0701|WNC|122|202006|202006|114|199109|202003|25.97|4.35|0.7|0.51|0.56|0.33|3.46|1.55|1.19|1.16|0.32|10.08|1.14|2.78|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|49373672|135993000|218637000|960054300|632756956|632373040|6182481|11.96|-17.57|6900
2024-04-29 06:42:50|russ2000_0702|JOE|130|202006|202006|122|199003|202009|65.48|37.45|8.04|10.91|7.76|9.62|3.2|2.35|0.33|0.56|2.72|1.22|0.36|0|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|128694381|106039000|20172000|1456631600|1214745975|1215137945|3479961|20.63|20.43|55
2024-04-29 06:42:51|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 06:42:51|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 06:42:52|russ2000_0706|VRTS|50|202006|202006|40|201009|202009|25.39|20.68|2.94|5.59|2.31|1.89|3.11|1.6|1.1|3.63|-4.42|-3.6|1.9|1.95|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|217864217|245589000|16068000|3205190100|1051082102|1082720300|6335438|137.14|22.54|578
2024-04-29 06:42:53|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
2024-04-29 06:42:54|russ2000_0708|NNI|70|202006|202006|67|200312|202009|28.22|19.64|35.63|20.36|2.11|2.25|1.53|1|24.43|8.44|13.53|28.32|1.22|1.32|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|167014000|209765000|350043000|21845907600|2330378992|2378862312|4675906|60.68|-7.49|6600
2024-04-29 06:42:55|russ2000_0709|STBA|123|202009|202009|114|199203|202009|21.43|22.46|5.28|1.83|4.68|2.05|1.82|0.59|0.62|0.17|3.46|14.85|3.21|5.92|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|195754918|308489000|56441000|526948200|694360804|694360804|2957920|17.69|-51.57|1201
2024-04-29 06:42:56|russ2000_0711|RUSHA|103|202009|202009|73|200206|202009|18.6|18.36|0.51|0.56|0.28|0.36|1.4|1.56|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|2909505600|1834455744|1891969360|5639124|33.52|31.62|7244
2024-04-29 06:42:57|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|717386600|705074790|686558825|922159|6.35|27.61|696
2024-04-29 06:42:57|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 06:42:58|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 06:42:58|russ2000_0715|ALX|146|202006|202006|125|198906|202009|44.88|27.75|18.14|9.01|12.5|6.22|17.27|5.55|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|1995757300|1252412106|1255649010|2873488|245.22|-29.62|69
2024-04-29 06:42:59|russ2000_0717|OMER|48|202006|202006|-168|202412|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|37287674|16088000|29712000|751026900|535891297|535865739|14302692|9.83|-41.65|258
2024-04-29 06:43:00|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 06:43:00|russ2000_0721|UEIC|118|202006|202006|111|199212|202009|40.08|17.82|1.24|0.79|1.51|0.81|3.02|1.86|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|538135500|525427602|534058740|2908573|37.74|-25.85|4347
2024-04-29 06:43:02|russ2000_0722|SFL|66|202006|202006|61|200412|202003|9.92|11.41|8.18|4.89|3.88|1.74|1.71|0.94|2.24|1.7|9.53|9.64|10.79|16.3|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|147164415|187444000|2970986000|2297907500|1071189960|1071189960|5199331|8.88|-37.86|11
2024-04-29 06:43:02|russ2000_0723|LNN|135|202006|202006|125|198906|202009|35.94|27.09|1.51|2.22|1.62|2.28|3.07|3.5|0.1|0.39|2.82|1.37|0.86|1.26|15.54|9.76|2.91|7|9.74|2.91|0.69|0.31|0|0|53288500|140914000|107038000|1056079300|1047508464|1052071760|4777745|96.68|4.12|1125
2024-04-29 06:43:03|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 06:43:04|russ2000_0725|KRG|69|202006|202006|55|200406|201803|129.77|108.74|10.11|7.37|4.03|3.42|1.3|0.78|-2.23|1.08|-5.12|16.36|6.85|8.7|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|30979768|229975000|27000000|2089668200|1029696289|1029246225|7350891|12.23|-29.36|133
2024-04-29 06:43:05|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
2024-04-29 06:43:05|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 06:43:06|russ2000_0729|BANR|99|202009|202009|34|201203|202009|17.81|9.98|1.47|-1.74|3.4|2.08|1.27|0.7|1.32|0.22|2.7|21.38|1.76|5.07|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|490935596|2463922000|171576000|-971770600|1095871743|1100821539|5515003|31.17|-42.75|2198
2024-04-29 06:43:07|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
2024-04-29 06:43:08|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 06:43:08|russ2000_0732|AMBC|116|202006|202006|22|201309|201903|4.58|4.45|9.91|4.96|2.81|1.84|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|1534490900|584971991|589548759|3898995|12.77|-35.16|104
2024-04-29 06:43:09|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
2024-04-29 06:43:10|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 06:43:10|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 06:43:11|russ2000_0736|REXR|33|202009|202009|23|201412|202009|246.7|99.76|18.54|22.48|12.44|17.46|1.7|2.14|-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|6747408400|5680686388|5683201160|42624761|45.89|4.3|123
2024-04-29 06:43:11|russ2000_0737|MGRC|146|202006|202006|123|198912|202009|15.33|14.47|2.89|2.9|2.29|2.43|2.44|2.29|0.76|0.42|3.63|4.16|2.63|2.59|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|966903|694000|1103291000|1667070600|1435225150|1458226890|6030617|59.59|-14.37|1099
2024-04-29 06:43:13|russ2000_0739|IRDM|52|202009|202009|41|200809|201812|45.55|14.55|4.52|8.25|2.81|5.61|1.09|2.27|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|4696230100|3213356690|3224953600|17697098|24.11|19.64|512
2024-04-29 06:43:13|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|323841800|239728657|240777191|933314|6.73|-36.76|40
2024-04-29 06:43:14|russ2000_0741|BMI|147|202009|202009|123|198912|202009|24.46|41.21|1.49|4.42|1.39|4.64|2.89|5.46|0.35|0|2.27|1.35|2.19|1.08|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|6490565|93901000|82435000|1839287000|1903410975|1910144085|9952707|65.37|21.73|1567
2024-04-29 06:43:15|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
2024-04-29 06:43:16|russ2000_0743|EBS|66|202006|202006|56|200609|202009|51.95|32.5|2.43|4.58|2.59|4.14|2.12|4.38|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|5763786800|5242919000|5302385000|56865426|99.11|104.51|1834
2024-04-29 06:43:17|russ2000_0744|GSAT|62|202006|202006|49|200609|201812|62.48|51.78|15.68|6.58|9.21|3.82|4.52|1.1|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|875131100|551195634|550761420|759719|0.33|-15.43|336
2024-04-29 06:43:17|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 06:43:17|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 06:43:18|russ2000_0748|SHEN|82|202006|202006|79|200012|202009|33.29|33.52|3.08|4.57|2.52|3.71|2.9|4.61|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|6601822|44.435|42.17|1130
2024-04-29 06:43:18|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
2024-04-29 06:43:19|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 06:43:21|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 06:43:21|russ2000_0752|AMSF|62|202006|202006|57|200606|202009|13.78|12.2|1.14|1.43|1.92|3.13|1.85|2.38|0.08|0|6.88|8.29|1.32|1.85|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|308495847|599370000|6385000|501729500|1133575704|1133845448|4568207|58.64|-13.3|431
2024-04-29 06:43:22|russ2000_0754|FCF|114|202006|202006|111|199212|202009|20.68|8.77|5.82|-0.77|3.5|2.11|1.5|0.7|1.61|0.31|2.97|16.01|3.92|5.64|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|376360974|1359873000|134780000|-276496800|759547098|759657006|5730716|7.74|-41.72|1571
2024-04-29 06:43:22|russ2000_0755|FRME|134|202006|202006|123|198912|202009|14.52|8.22|3.63|-1.33|3.29|2.73|1.35|0.69|0.74|0.38|2.8|5.98|3.09|4.49|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|327259379|2500373000|112548000|-632696200|1245903780|1249310616|5213856|23.16|-38.46|1891
2024-04-29 06:43:24|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 06:43:24|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|888507100|223171061|223447150|2688355|13.21|-67.69|28000
2024-04-29 06:43:25|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 06:43:26|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
2024-04-29 06:43:26|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 06:43:26|russ2000_0763|SCL|146|202009|202009|115|199112|202009|17.69|23.84|0.6|1.44|0.48|1.39|1.9|2.6|0.67|0.18|2.05|2.37|2.11|0.97|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
2024-04-29 06:43:28|russ2000_0764|EIG|59|202009|202009|55|200612|202009|9.94|10.61|1.4|0.99|1.54|1.26|2.47|0.75|0.13|0.03|6.23|13.48|1.46|3.29|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|139687345|174900000|41600000|721838200|876454470|891487260|4974431|30.15|-31.77|704
2024-04-29 06:43:28|russ2000_0767|SMP|146|202006|202006|123|198912|202009|22.4|23.29|0.73|1.01|0.51|0.97|1.41|1.95|0.82|0.18|3.1|3.07|2.35|2.01|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|12570223|22510000|120558000|1066533600|997851595|1014389955|6119388|44.65|-8.03|4200
2024-04-29 06:43:29|russ2000_0768|TXMD|86|202006|202006|24|200112|200712|11.72|3.37|42.69|9.08|35.66|6.73|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|568356500|438393984|437720682|4033341|1.61|-57.41|348
2024-04-29 06:43:30|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 06:43:30|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
2024-04-29 06:43:31|russ2000_0772|NYMT|69|202006|202006|63|200406|202003|11.51|2.5|69.25|84.39|5.53|1.89|1.03|0.59|11.8|0.65|7.38|167.27|17.41|12.55|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|557069825|1332505000|2157000|1561902300|1007832618|1067951940|8528310|2.67|-57.4|55
2024-04-29 06:43:32|russ2000_0773|TISI|138|202006|202006|107|199003|201612|37.25|103.29|0.87|0.5|0.63|0.19|1.8|0.89|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|495544400|168451800|168454000|1718652|5.5|-69.53|5700
2024-04-29 06:43:33|russ2000_0775|MTRN|147|202009|202009|139|198512|202009|33.79|49.7|0.96|0.96|0.89|0.96|1.63|1.73|0.23|0.21|1.1|-0.88|1.39|0.88|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
2024-04-29 06:43:34|russ2000_0776|MMSI|124|202006|202006|113|199112|202003|40.26|343.44|2.44|2.86|2.26|2.48|3.53|2.57|0.28|0.44|-2.9|-0.47|0|0|8.04|-2.17|3.56|6|2.81|6.38|1.12|1.43|0|0|12607309|49702000|462680000|2750417500|2413423500|2410161000|18715971|43.5|42.81|6355
2024-04-29 06:43:35|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 06:43:36|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|853488618|886113180|3679400|66.54|-10.3|392
2024-04-29 06:43:36|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 06:43:37|russ2000_0783|TMP|138|202006|202006|119|199012|202009|16.66|11.98|2.36|-2.04|3.45|3.07|1.93|1.21|0.63|0.49|2.52|18.17|3.05|3.65|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|417989131|1814279000|89934000|-629037600|842566153|835947788|2508817|56.81|-29.98|1048
2024-04-29 06:43:39|russ2000_0784|ICFI|66|202006|202006|56|200609|202009|18.37|18.85|0.86|1.09|0.7|0.8|1.66|1.66|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|1614240700|1166722150|1177338000|6682988|61.9|-25.99|7000
2024-04-29 06:43:40|russ2000_0785|LXU|145|202006|202006|123|198612|201709|21.52|3.84|0.92|2.22|0.41|0.17|1.99|0.27|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|750050000|47493864|45682380|451369|1.62|-68.73|593
2024-04-29 06:43:41|russ2000_0786|ABCB|107|202009|202009|103|199412|202009|18.66|11.73|2.24|1.8|2.8|1.63|1.47|0.61|0.54|0.39|-2.01|-0.78|2.05|2.54|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|382308438|1374711000|231278000|1505102600|1582993590|1579704158|8017354|22.78|-39.04|2645
2024-04-29 06:43:42|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 06:43:42|russ2000_0788|UVE|107|202006|202006|71|200212|202009|8.26|55.11|0.17|-0.75|2.12|0.47|1.95|0.83|0.19|0.02|7.89|16.3|5.43|4.67|-12.56|1.6|0|0|4.78|3.47|3.6|1.02|0|0|296699490|1250842000|49159000|-805586200|440845520|445232800|3578690|13.84|-53.72|805
2024-04-29 06:43:43|russ2000_0790|BHLB|82|202006|202006|78|200012|202006|23.89|10.25|5.16|-2.93|3.12|1.05|1.02|0.4|1.15|0.7|-0.19|31.76|2.63|9.2|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|535156605|2502188000|118722000|-1226278100|437168836|437642660|5138399|8.71|-70.79|1835
2024-04-29 06:43:44|russ2000_0791|ASTE|141|202006|202006|115|199112|202009|36.21|89.45|0.83|1|0.74|1.11|1.84|1.97|0.43|0|1.33|2.02|0.94|0.82|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|24638076|122700000|177833000|1011624700|1226212750|1232071750|6910727|54.25|74.44|3529
2024-04-29 06:43:45|russ2000_0792|EGHT|93|202006|202006|70|199803|201509|7371.13|676.38|3.76|3.74|4.18|3.34|6.75|9.08|0.1|1.65|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.82|17.92|1.67|1.22|0|0|66667849|157270000|172166000|1769657200|1618247860|1614197060|17457630|15.58|-26.99|1675
2024-04-29 06:43:46|russ2000_0793|THR|40|202006|202006|35|201112|202009|41.88|80.21|2.53|1.38|2.27|1.02|2.5|1.01|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|480518900|353340251|351965955|1654855|10.67|-51.4|1335
2024-04-29 06:43:47|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 06:43:48|russ2000_0796|FIX|94|202006|202006|91|199712|202009|46.63|14.89|0.53|0.72|0.5|0.66|1.9|2.99|0.18|0.37|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|43445000|53253000|219155000|2057297000|1880284983|1892322870|13365135|51.51|16.62|12000
2024-04-29 06:43:48|russ2000_0797|SAFT|74|202006|202006|71|200212|202009|15|12.78|0.37|-0.21|1.06|1.25|1.3|1.31|0.03|0.04|4.57|6.12|3.76|5.14|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|578244071|1264471000|33092000|-178365500|1032180960|1038574368|4867708|68.16|-31.74|609
2024-04-29 06:43:49|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 06:43:51|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 06:43:51|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 06:43:52|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 06:43:53|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 06:43:55|russ2000_0804|OFG|132|202006|202006|113|199206|202009|58.11|26.89|3.52|-3.8|4.76|1.6|2.39|0.71|0.96|0.1|2.2|2.8|1.86|2.14|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
2024-04-29 06:43:56|russ2000_0805|CNS|70|202009|202009|65|200406|202009|46.57|22.78|5.05|6.24|5.81|6.57|6.64|12.54|0.01|0|5.31|7.28|2.44|2.73|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|155587136|88135000|44979000|2574977300|2662906038|2713478940|5500929|55.74|6.93|328
2024-04-29 06:43:57|russ2000_0809|HY|36|202006|202006|32|201209|202009|18.07|18.03|0.41|0.3|0.39|0.2|2.26|1.16|0.38|0.64|1.77|2.4|1.9|3.46|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|121903030|60500000|318500000|939451700|616970025|617216250|2326677|36.75|-32.12|7900
2024-04-29 06:43:57|russ2000_0811|RGS|124|202006|202006|107|199206|201903|36.11|245.88|0.68|0.39|0.59|0.32|2.13|1.7|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|277827800|218988012|220241800|3609921|6.14|-69.63|9000
2024-04-29 06:43:58|russ2000_0813|AHT|70|202006|202006|43|200506|201603|57.37|2.63|3.14|3.76|0.61|0.02|0.7|0.46|2.3|-106.12|-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|191193036|165476000|45368000|3964661700|22330719|17633520|1186551|1.71|-95.45|116
2024-04-29 06:43:59|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 06:44:00|russ2000_0815|PEGA|102|202006|202006|91|199606|201903|105.78|541.67|4.11|9.92|5.02|9.83|5.14|17.59|0.02|0.92|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|123008838|512111000|54624000|9730779900|9734036800|9710312960|33040055|121.04|80.29|5155
2024-04-29 06:44:01|russ2000_0816|LSCC|128|202006|202006|122|199003|202009|53.63|83.65|3.15|9.6|3.55|9.78|2.63|10.57|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|156207642|165175000|62572000|3880585500|3913857120|4031289920|27756473|28.96|58.38|747
2024-04-29 06:44:03|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 06:44:04|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
2024-04-29 06:44:05|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 06:44:06|russ2000_0822|CHCO|138|202006|202006|123|198912|202009|19.16|10.76|3.23|-2.29|3.47|4.16|1.85|1.33|0.73|0|3.87|5.92|3.03|3.97|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|205248129|1428439000|77991000|-540846800|926178687|927348170|4061205|57.61|-24.45|918
2024-04-29 06:44:07|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 06:44:07|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 06:44:08|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 06:44:09|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 06:44:09|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 06:44:09|russ2000_0832|CPK|145|202006|202006|123|198912|202009|16.57|17.99|1.58|4.16|0.96|2.62|1.88|2.07|0.89|1.23|1.32|0.54|4.49|2.27|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3123044|3590000|1536906000|1975272200|1387898340|1391253480|18402353|84.3|-11.56|955
2024-04-29 06:44:11|russ2000_0835|BRKL|89|202006|202006|86|199903|202009|27.08|14.32|10.79|3.55|7.5|2.3|1.29|0.7|0.95|1.52|2.42|-7.47|2.98|5.09|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|256412315|1111413000|97470000|1008686500|685303200|682692192|2739384|8.64|-44.2|811
2024-04-29 06:44:12|russ2000_0839|PRIM|57|202006|202006|54|200703|202009|24.67|10.01|0.58|0.32|0.53|0.27|42.4|1.35|0.57|0.55|-0.01|8.66|0.96|1.33|10.84|9.2|4.16|5|2.02|0.91|1.17|0.89|0|0|104523742|155670000|608158000|1080662800|885333888|893544480|7471768|18.36|-5.57|9700
2024-04-29 06:44:12|russ2000_0840|AMKR|90|202006|202006|87|199812|202009|23.26|9.96|1.26|0.69|0.79|0.59|3.01|1.3|2.94|0.74|-1.11|1.8|0|0|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|402282044|1093862000|2617990000|3196744700|2716317360|2718276600|11509812|11.26|26.52|29650
2024-04-29 06:44:13|russ2000_0841|DHT|58|202006|202006|55|200612|202009|53.14|3.04|4.4|1.93|2.07|1.24|1.41|0.84|1.46|0.69|-14.34|19.71|11.85|23.35|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|78512121|137717000|1557538000|1459414300|841773339|970443050|19895645|5.71|-13.81|17
2024-04-29 06:44:13|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 06:44:13|russ2000_0844|ZUMZ|70|202006|202006|62|200503|202009|28.64|11.31|1.24|0.4|1.39|0.7|3.77|1.47|0.02|0|2.03|2.28|0|0|13.27|13.95|6.31|8|12.03|5.33|1.67|1.78|0|0|96606344|299132000|383473000|404422200|703554250|694789200|12999607|27.65|-3.33|9195
2024-04-29 06:44:14|russ2000_0846|BH|138|202006|202006|114|199109|202003|33.86|2.19|0.92|0.71|0.78|0.37|3.44|0.59|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|408534200|276198030|155536074|639430|89.01|-18.34|10906
2024-04-29 06:44:15|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
2024-04-29 06:44:16|russ2000_0848|SKYW|144|202006|202006|122|199003|202009|16.22|9.05|0.96|1.43|0.75|0.58|1.47|0.7|0.93|1.39|-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|369745164|762070000|5636712000|3707620300|1497186372|1497180400|14401032|29.86|-47.98|13700
2024-04-29 06:44:17|russ2000_0849|SBSI|90|202006|202006|87|199812|202009|14.84|13.83|7.95|-2.98|4.13|3.84|1.89|0.96|3.84|1.62|-1.03|-4.58|2.53|5.23|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|527811270|2780327000|164792000|-673058800|785840796|787044570|2084847|23.79|-25.94|845
2024-04-29 06:44:18|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 06:44:19|russ2000_0852|TOWN|78|202006|202006|75|200112|202009|24.84|8.59|5.11|-0.87|4.7|2.01|1.81|0.69|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|-509813900|1237161380|1231575540|3864215|17.03|-41.55|2460
2024-04-29 06:44:19|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|-123671400|484998173|461449918|2957459|9.845|-43.21|380
2024-04-29 06:44:20|russ2000_0854|AMED|103|202006|202006|105|199406|202009|28.46|60.11|0.99|3.99|0.89|3.9|4.06|10.45|0.57|0.56|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.32|1.22|0.63|0.23|0|0|30507598|177278000|117911000|7761134100|7670427561|7869572550|41269913|236.43|79.83|21300
2024-04-29 06:44:21|russ2000_0856|FBP|130|202006|202006|111|199212|202009|22.08|11.09|2.95|-2.95|2.62|1.94|1.43|0.57|0.92|0.3|11.59|7.34|1.57|3.54|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|762518913|3680358000|148054000|-1868408100|1138782672|1135715400|6797933|5.22|-47.7|2674
2024-04-29 06:44:22|russ2000_0857|AMC|30|202006|202006|14|201312|201706|24.32|25.65|1.39|1.49|0.62|0.14|1.38|0.26|1.63|-3.5|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|244148313|498000000|6972800000|5551292300|531292284|506990340|44743469|4.86|-54.92|38872
2024-04-29 06:44:23|russ2000_0858|QDEL|138|202006|202006|113|199206|202009|120.72|47.83|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
2024-04-29 06:44:24|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 06:44:24|russ2000_0862|GTN|118|202006|202006|96|199609|202009|24.65|9.09|3.64|2.61|1.14|0.66|1.6|0.92|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|5330976200|1356976172|1359940000|8697309|14.02|-13.43|8018
2024-04-29 06:44:25|russ2000_0863|DVAX|70|202006|202006|2|200906|200912|18.01|20.43|118.06|13.27|125.19|10.83|7.85|8.27|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|481813200|428291600|20394248|4.4|24.29|231
2024-04-29 06:44:25|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|220707630|220716100|1067941|2.42|-18.52|932
2024-04-29 06:44:27|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 06:44:27|russ2000_0867|GFF|146|202006|202006|121|199006|202009|27.4|17.42|0.62|0.93|0.44|0.37|1.51|2.17|0.92|2.23|6|4.38|1.22|1.52|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|72119496|71999000|490273000|2165235500|926694270|855343960|9632991|19.54|-6.82|7300
2024-04-29 06:44:28|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 06:44:29|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.53|0.15|0.36|0.04|1.83|1.56|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|283536200|87152980|86811200|30775|2.3|-78.08|3600
2024-04-29 06:44:29|russ2000_0870|OFIX|118|202006|202006|110|199203|201909|58.63|128.78|2.07|1.28|2.11|1.43|2.4|1.73|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|524331800|598171374|598367556|3722655|31.14|-41.27|1055
2024-04-29 06:44:30|russ2000_0871|USNA|103|202009|202009|99|199512|202009|18.62|14.33|1.55|1.22|1.68|1.48|8.48|4.36|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|1341985200|1547902050|1559170500|8085196|73.65|4.64|1909
2024-04-29 06:44:32|russ2000_0872|CENX|98|202006|202006|88|199612|201812|51.79|21.99|0.82|0.5|0.64|0.49|1.94|1.29|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|1039882900|836682880|836825000|10461527|9.35|32.06|2079
2024-04-29 06:44:33|russ2000_0873|BCRX|106|202006|202006|-168|202412|198200|0|0|104.39|11.55|106.33|10.87|17.02|9.21|-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|595644700|606033615|554989515|19167482|3.435|19.9|140
2024-04-29 06:44:34|russ2000_0875|CVGW|77|202006|202006|73|200203|202006|42.43|92.68|0.84|1.08|0.8|1.06|3.85|4.38|0.23|0.09|2.22|2.48|2.09|1.68|10.88|-4.79|3.97|6|7.76|12.38|0.76|0.73|0|0|3901662|3573000|192798000|1208770800|1186183824|1181427480|8360652|67.18|-28.67|3657
2024-04-29 06:44:35|russ2000_0876|IPI|53|202006|202006|48|200803|202003|175.27|7.36|3.09|0.68|2.96|0.5|1.67|0.26|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|142204500|104829166|104607516|1395439|8.06|-72.98|445
2024-04-29 06:44:36|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 06:44:36|russ2000_0878|ESPR|48|202312|202312|-168|202412|198200|0|0|41.73|3.4|50.51|4.77|10.31|11.73|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|664186100|270701587|66076576|12651780|2.29|0|193
2024-04-29 06:44:38|russ2000_0879|NX|96|202312|202312|90|200109|202403|43.66|12.86|1.23|0.92|0.91|1.01|2.11|2.02|0.28|0.12|19.58|6.83|1.52|0.95|4.11|-2.82|3.88|7|4.8|3.14|1.28|1.91|0|0|49264295|44422000|236474000|1138904700|1119232716|1106905590|7758054|33.81|0|3632
2024-04-29 06:44:42|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 06:44:42|russ2000_0882|LKFN|106|202312|202312|103|199806|202403|16.6|17.91|2.93|1.93|4.85|6.73|2.02|2.45|0.58|0.08|1.31|2.53|2.37|2.85|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|423793849|1203552000|60331000|471269200|1686557392|1689150504|9918742|66.32|0|568
2024-04-29 06:44:45|russ2000_0883|HAFC|97|202403|202403|93|200012|202403|14.16|6.63|2.19|-2.69|3.63|1.81|1.42|0.64|0.59|0.43|3.63|-5.1|2.66|6.3|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|517366125|1128228000|26412000|-232712100|482000288|484397840|5344760|15.92|0|633
2024-04-29 06:44:48|russ2000_0884|MGNX|46|202312|202312|39|201403|202312|717.5|12.03|9.98|14.51|11.06|15.8|3.83|6.12|0|0|-12.59|-6.48|0|0|-28.23|-68.37|0|0|6.9|7.39|2.19|2.98|0|0|230414641|229805000|43887000|704177700|933982720|748276760|24335306|14.96|0|384
2024-04-29 06:44:49|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 06:44:50|russ2000_0886|UFCS|160|202312|202312|153|198412|202303|27.59|44.91|0.79|0.34|0.9|0.5|1.16|0.75|0.01|0.07|2.94|6.81|2.55|2.94|8.22|-10.15|0|0|1.39|0.93|0.44|0.41|0|0|170023260|102146000|126036000|498140800|550123546|549814412|2141268|21.77|0|1185
2024-04-29 06:44:54|russ2000_0888|SASR|117|202403|202403|113|199512|202403|20.89|11.36|5.28|-1|3.69|2.24|1.67|0.59|1.43|0.55|0.07|8.65|2.82|6.51|4.27|3.51|0|0|2.52|2.29|0.69|1.27|2559805019|9964969000|526194957|1510888000|58738000|211989700|1041711518|1100852970|8908466|23.18|0|1159
2024-04-29 06:44:56|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 06:44:57|russ2000_0892|WSFS|152|202312|202312|129|199112|202403|17.65|9.59|4.87|-2.36|2.58|2.71|1.43|1.09|3.95|0.36|7.96|11.93|1.2|1.33|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|1025037892|4939437000|99320000|-1341390400|2732676292|2287898330|12131990|45.14|0|1782
2024-04-29 06:45:01|russ2000_0894|ATNI|129|202403|202403|108|199212|201912|80.63|5604|2.11|2.05|1.91|0.64|1.5|0.89|0.5|1.11|3.74|1.52|2.28|2.88|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|96572984|56467000|651790000|1171782300|487735206|504206020|3267066|31.505|0|1600
2024-04-29 06:45:05|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 06:45:07|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 06:45:08|russ2000_0899|NBHC|55|202403|202403|46|201209|202403|143.62|9.67|-1.69|0.2|4.08|3.25|1.26|1.12|0.14|0.04|11.36|12.26|1.66|2.95|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1305865962|978597000|108860000|934434000|1359885417|1112343474|6273362|35.97|0|1205
2024-04-29 06:45:10|russ2000_0900|MYRG|67|202312|202312|62|200809|202403|23.13|32.33|0.48|0.32|0.51|0.81|2.16|4.5|0.13|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|31837615|24899000|206266000|2944904300|2678529630|2691453100|24968160|160.54|0|7100
2024-04-29 06:45:13|russ2000_0901|FN|64|202312|202312|55|201006|202403|17.62|27.65|0.85|1.15|1.3|2.58|2.39|4.31|0.07|0|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|302516633|740593000|236342000|6213823500|6973302792|7218332640|86440462|192.12|0|11506
2024-04-29 06:45:16|russ2000_0902|NHC|123|202312|202312|125|199212|202403|19.47|21.83|0.9|0.68|0.84|1.27|1.9|1.58|0.69|0|2.55|4.22|2.87|2.53|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|123532651|223620000|726993000|1211030500|1450794657|1452845524|7597353|94.51|0|14881
2024-04-29 06:45:19|russ2000_0904|TRST|161|202403|202403|133|199012|202403|14.43|8.73|5.66|1.4|4.5|2.79|2.27|0.79|0.49|0.15|2.94|4.73|4.21|5.11|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|313956594|471109000|81591000|3725100|535727104|2715750400|2439739|28.16|0|806
2024-04-29 06:45:23|russ2000_0906|HLIT|116|202312|202312|113|199512|202403|121.03|19.04|2.15|1.6|2.42|2.58|3.55|3.46|0.16|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|104466655|84269000|66633000|1559031000|1510750080|1300010880|16798814|13.44|0|809
2024-04-29 06:45:26|russ2000_0907|AMWD|159|202312|202312|136|199003|202403|23.26|12.82|0.76|1.2|0.65|0.82|2.3|1.64|0.47|0.42|1.27|1.29|0.58|0|8.5|4.96|3.28|5|3.86|2.04|1.36|2.49|0|0|52109007|97829000|325497000|1747960300|1469251040|1580885128|12035478|92.92|0|9900
2024-04-29 06:45:29|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 06:45:30|russ2000_0909|CUBI|52|202312|202312|49|201112|202403|11.13|7.11|5.74|10.47|2.45|2.28|1.06|1.11|1.7|0.92|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|1356313980|6251986000|8380000|-2968959600|1662909201|1672688562|14471633|52.89|0|867
2024-04-29 06:45:32|russ2000_0910|GERN|112|202312|202312|1|201606|201609|244|220|147.78|825.38|424.47|7913.6|3.67|7.29|0.14|0.33|-9.55|-3.42|0|0|-41.54|-46.83|1|1|12.03|14.23|1.35|0.67|0|0|123892536|333699000|6226000|1555701300|1798210260|814988130|51594767|3.3|0|46
2024-04-29 06:45:35|russ2000_0911|TR|160|202312|202312|137|198912|202403|31.11|25.13|3.82|3.75|3.26|2.99|2.93|2.78|0.03|0.01|1.82|2.25|0.48|1.1|12.31|8.38|2.48|5|3.23|10.38|0.67|-0.39|0|0|84766442|171422000|184221000|2129773000|2292922001|2135472130|2517360|32.03|0|2000
2024-04-29 06:45:39|russ2000_0912|PRO|76|202312|202312|27|200706|201403|131.72|270.71|4.85|4.93|5.24|5.41|23.47|416.12|0.34|-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|139497199|168747000|56831000|1788643300|1595548809|1485760240|12173888|34.31|0|1413
2024-04-29 06:45:41|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 06:45:43|russ2000_0914|BLDR|76|202312|202312|73|200512|202403|40.6|17.59|0.55|0.66|0.41|1.59|10.06|5.4|3.76|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|85149592|66156000|1029896000|28858897900|25726449840|24816522640|273191110|211.12|0|15800
2024-04-29 06:45:45|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 06:45:46|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 06:45:48|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 06:45:49|russ2000_0919|CASS|117|202403|202403|111|199606|202403|18.8|20.79|2.62|-0.14|3.59|3.5|2.44|2.69|0.02|0|2.23|3.72|2.21|2.49|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|301663915|814732000|19695000|-363938800|656638989|700642284|1885777|48.17|0|1122
2024-04-29 06:45:51|russ2000_0920|CZR|42|202312|202312|38|201409|202403|23.43|11.94|2.71|6|1.34|0.81|3.04|2.06|3.2|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|517154897|1005000000|2546237000|20830759300|9357118352|3471128432|140559522|43.36|0|15500
2024-04-29 06:45:53|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 06:45:54|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 06:45:55|russ2000_0925|CVCO|83|202312|202312|80|200403|202403|45.87|19.89|1.21|1.3|1.47|1.79|2.16|3.24|0.12|0.01|-5.5|-1.76|0|0|7.19|11.56|3.41|7|4.43|1.39|1.13|1.25|0|0|132844771|369627000|95704000|2961167200|3330474948|3697171182|27294121|399.06|0|5000
2024-04-29 06:45:58|russ2000_0926|INO|100|202312|202312|-168|202412|198200|0|0|89.04|931.29|96.21|284.6|7.44|2.13|0.31|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|88920302|145293800|24588700|123643500|324381152|2162602548|7634646|13.88|0|190
2024-04-29 06:46:01|russ2000_0927|QUAD|60|202312|202312|51|201006|202303|33.21|24.76|0.6|0.33|0.2|0.09|1.51|2.31|3.01|4.3|10.8|37.47|8.65|0.92|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|32971930|52900000|1064400000|736826700|259880190|258570000|1011395|5.1|0|19600
2024-04-29 06:46:03|russ2000_0928|DXPE|108|202312|202312|105|199712|202403|19.7|13.37|0.58|0.37|0.43|0.57|2.23|2.29|1.52|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|14597925|173120000|124149000|1225373000|841213797|965714250|5190456|51.99|0|2747
2024-04-29 06:46:06|russ2000_0929|HZO|106|202403|202403|101|199812|202403|23.56|7.85|0.62|0.41|0.41|0.28|1.37|0.78|0.81|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|51315490|216684000|181176000|1573378500|741684696|733246634|7973012|33.26|0|1754
2024-04-29 06:46:09|russ2000_0930|FFIC|112|202312|202312|109|199612|202403|16.75|12.41|10.24|6.89|3.6|1.75|1.32|0.51|2.46|1.26|-0.46|-2.9|3.11|7.46|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|393670464|803521000|65321000|380468200|363997738|364012870|3054704|12.61|0|474
2024-04-29 06:46:12|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 06:46:13|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 06:46:14|russ2000_0934|KAI|128|202312|202312|125|199212|202403|51.22|31.88|1.63|2.38|1.84|3.87|2.71|4.78|0.35|0.14|0.6|1.86|0.91|0.37|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|66912500|103832000|82242000|3854519300|3841460420|3790211200|38160786|328.1|0|2800
2024-04-29 06:46:18|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 06:46:19|russ2000_0936|ACET|18|202312|202312|-168|202412|198200|0|0|0|0|20.66|2.49|1.56|1.08|0|0|0|0|0|0|0|0|0|0|0|0|2.48|2.04|0|0|201731867|159711000|0|20206300|184024960|0|3501360|2.24|0|
2024-04-29 06:46:20|russ2000_0938|MOD|159|202312|202312|136|199003|202403|31.88|22.2|0.71|0.41|0.61|2.09|1.77|6.83|0.49|0.46|1.4|-2.63|2.1|0|6.01|-1.9|2.63|5|1.76|1.48|1.48|2.68|0|0|44256813|149700000|439400000|5160960500|4968918000|4845171000|109568621|95.19|0|11300
2024-04-29 06:46:23|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 06:46:24|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 06:46:25|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 06:46:26|russ2000_0944|EXEL|96|202312|202312|50|201109|202403|47.1|37.09|13.47|6.37|11.51|4.19|31.06|3.2|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|433680719|995302000|52323000|6238914000|7224640980|7590915840|57730529|23.86|0|617
2024-04-29 06:46:29|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 06:46:31|russ2000_0947|CAMP|158|202309|202309|111|199109|201906|49.47|320|1.6|1.11|1.49|0.02|4.81|1.21|1.11|-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|42433599|38169000|77068000|194815800|0|0|0||0|1080
2024-04-29 06:46:35|russ2000_0948|MTRX|138|202309|202309|114|199103|201909|26.62|18.09|0.57|0.15|0.53|0.41|2|1.76|0.18|0.06|0.33|7.59|0|0|5.09|-4.22|2.36|5|2.04|1.65|1.49|1.84|0|0|28792822|47160000|109808000|267663200|314823191|305291340|2453138|11.53|0|2900
2024-04-29 06:46:38|russ2000_0949|CTS|160|202312|202312|154|198509|202403|29.12|24.37|1.26|1.69|1.14|2.68|1.97|2.73|0.32|0.13|1.83|0.27|2.86|0.34|5.87|4.21|2.57|6|2.06|2.31|1.1|0.13|0|0|60248915|163876000|123717000|1344246000|1442264318|1520862160|5363561|46.79|0|3570
2024-04-29 06:46:43|russ2000_0951|CHGG|46|202312|202312|6|202203|202309|29.43|7.76|6.17|18.71|6.47|1.38|5.81|0.83|0.74|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|540804659|330014000|147976000|1050176400|779403646|1014590580|19277279|7.58|0|1401
2024-04-29 06:46:44|russ2000_0952|MHO|123|202403|202403|119|199406|202403|11.36|8.02|0.7|0.73|0.39|0.88|1.12|1.44|0.93|0.35|-0.52|2.04|0.28|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|75589618|869662000|72197000|3736265300|3782279193|3930058440|32103873|136.29|0|1401
2024-04-29 06:46:47|russ2000_0953|USPH|131|202312|202312|113|199512|202403|36.63|51.73|2.11|2.69|2.75|2.56|4.21|3.45|0.39|0.31|1.85|1.77|1.25|1.56|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|16960535|152825000|105499000|1814466200|1691650412|1449589410|8441355|112.87|0|5400
2024-04-29 06:46:50|russ2000_0955|MNR|143|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|35625736|152792000|5860000|2487723000|1833500000|1890666600|3362501|19.3|0|12
2024-04-29 06:46:51|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 06:46:53|russ2000_0957|CDE|150|202312|202312|127|198912|202109|139.74|20.13|4.78|2.79|3.81|1.57|1.79|1.47|0.87|0.46|-1.25|-4.48|0.22|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|123491007|61633000|938713000|1911458500|1502659041|908362650|25437929|3.77|0|2155
2024-04-29 06:46:56|russ2000_0959|ANIK|122|202309|202309|97|199709|202112|28.35|87|2.27|3.23|3.95|2.25|2.5|1.79|0.05|0.09|-25.28|7.31|0|0|4.28|10.29|3.14|6|3.69|14.23|1.56|1.2|0|0|54558524|72867000|77760000|306399400|377187460|364566200|2599353|25.4|0|154
2024-04-29 06:47:01|russ2000_0960|WGO|161|202312|202312|122|199306|202312|15.64|13.36|0.65|0.86|0.69|0.77|2.63|1.59|0.15|0.52|3.71|-1.87|1.67|1.62|12.66|5.13|2.59|6|9.43|6.79|1.71|2.81|0|0|75965831|265700000|204408000|2530789000|0|0|0||0|5505
2024-04-29 06:47:05|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|447676880|448217440|3608334|9.32|-57.77|690
2024-04-29 06:47:06|russ2000_0963|ATRC|79|202312|202312|4|202109|202209|53.23|34.09|3.59|7.68|4.3|3.65|5.44|3.08|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|57144806|137285000|32809000|1360143300|1432433640|1255300860|23991517|30.14|0|730
2024-04-29 06:47:09|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
2024-04-29 06:47:10|russ2000_0966|WRLD|139|202312|202312|128|199203|202403|33.69|12.84|2.55|2|1.85|1.66|2.85|1.99|1.19|1.44|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.96|1.62|0|0|8016703|12775500|121245000|1453326000|880507034|1075824090|6456351|144.98|0|3744
2024-04-29 06:47:13|russ2000_0968|PLAB|155|202312|202312|138|198909|202403|27.65|12.68|1.6|1.04|1.5|1.95|1.54|1.75|0.38|0|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.99|2.47|1.88|1.17|0|0|145034264|521514000|623247000|1594226600|1746176880|1845185160|10765717|28.28|0|1775
2024-04-29 06:47:17|russ2000_0970|PDFS|92|202312|202312|87|200206|202403|498.26|471.43|3.67|6.96|5.13|7.71|3.23|5.56|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|80434623|135522000|47468000|1137677400|1263537000|1085238000|7363708|33|0|353
2024-04-29 06:47:20|russ2000_0971|MRTN|152|202403|202403|149|198612|202403|23.46|26.03|0.81|1.53|0.92|1.39|1.53|1.81|0.56|0|1.46|0.68|0.61|1.3|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|16431645|73730000|664570000|1429852700|1503582696|1538995920|11093498|18.48|0|4087
2024-04-29 06:47:23|russ2000_0972|TTI|140|202312|202312|133|199012|202403|109|22.15|1.7|1.05|1.33|0.93|2.37|3.88|-17.93|1.06|0|0|0.25|0|2.55|-14.56|1.57|2|2.68|1.07|1.48|3.93|0|0|27390779|52485000|789108000|681500100|576250856|557674980|6701747|4.43|0|2600
2024-04-29 06:47:27|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 06:47:28|russ2000_0975|STRA|113|202403|202403|109|199612|202403|30.88|35.85|4.54|1.76|4.77|2.13|10.93|1.53|0.35|0.04|4.1|1.5|1.5|2.31|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|138471375|253564000|198665000|2393320000|2562174548|2291889440|10468284|104.12|0|3076
2024-04-29 06:47:31|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 06:47:31|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 06:47:32|russ2000_0982|ADC|121|202403|202403|116|199503|202403|21.27|33.15|11.11|20.3|7.73|9.88|1.65|1.12|0.88|0.49|-1.44|-21.98|6.98|5.27|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|12172634|6314000|300978000|8178984300|5747928480|3116221584|64110521|57.12|0|41
2024-04-29 06:47:35|russ2000_0983|WASH|145|202403|202403|137|198912|202403|18.09|9.92|5.51|2.13|3.42|2.43|1.78|0.99|1.88|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|310490820|1075648000|57572000|571963800|457852416|465480960|2432360|26.88|0|619
2024-04-29 06:47:38|russ2000_0984|TNET|44|202312|202312|39|201406|202403|443.2|20.38|0.96|0.97|1.02|1.54|40.84|85.36|2.16|14.01|-0.56|3.09|0.01|0.24|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|336035829|352000000|128000000|7429110500|6700886770|8993680000|33265647|132.26|0|2800
2024-04-29 06:47:40|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 06:47:41|russ2000_0987|FOR|68|202403|202403|65|200712|202403|31.39|10.74|4.51|1.39|3.22|1.3|1.07|1.4|0.52|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|169566985|416200000|4400000|2215485400|1995264461|1896583000|7844462|39.43|0|128
2024-04-29 06:47:43|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 06:47:44|russ2000_0989|IMKTA|153|202312|202312|138|198909|202403|14.42|7.74|0.36|0.32|0.18|0.25|1.28|0.97|1.62|0.37|2.73|6.66|3.51|0.86|3.9|9.23|3.95|9|1.8|7.5|0.67|0.69|0|0|41573071|275034000|1387301000|1728352300|1456490592|1553521464|6582060|76.68|0|27000
2024-04-29 06:47:48|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 06:47:49|russ2000_0991|MOV|128|202312|202312|123|199306|202403|56.25|12.62|1|0.32|1.01|0.88|1.42|1.11|0.31|0.02|2.52|8.36|1.48|5.39|5.75|-26.26|4.25|8|2.8|8.13|0.98|0.57|0|0|100205440|262059000|108057000|315167700|575912410|604007600|7844774|25.99|0|1145
2024-04-29 06:47:51|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 06:47:52|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 06:47:53|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 06:47:54|russ2000_0996|HAYN|100|202312|202312|78|200409|202403|76.54|18.45|1.02|0.42|1.07|1.27|1.73|1.73|-0.2|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|31354088|14023000|162634000|864209600|768769620|750246500|12779734|60.14|0|1776
2024-04-29 06:47:56|russ2000_0997|VVI|160|202312|202312|136|198912|202312|90.12|134.07|0.59|0.8|0.55|0.67|4.92|19.13|1.19|10.42|8.56|-8.76|6.12|1.11|4.02|-32.49|1.3|1|1.88|5.19|1.11|2.52|0|0|85408648|52704000|577814000|1324836600|828764783|800936180|3371905|39.49|0|5361
2024-04-29 06:48:00|russ2000_0998|LRN|75|202403|202403|61|200812|202403|51.82|15.98|1.24|0.97|1.17|1.4|2.12|2.66|0.11|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|174136319|376577000|150436000|2805005600|2691985808|2568582560|48911018|62.24|0|4950
2024-04-29 06:48:03|russ2000_0999|KFRC|120|202312|202312|115|199506|202403|51.1|22.46|0.75|0.56|0.71|0.89|3.65|8.58|0.29|0.26|9.54|18.06|1.94|2.09|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|16490330|119000|45587000|1407155500|1376620920|1486420560|7803160|70.52|0|13900
2024-04-29 06:48:05|russ2000_1000|GRC|161|202403|202403|137|198912|202403|26.52|29.28|1.26|1.84|1.41|1.57|2.27|2.47|0.11|1.13|2.53|2.2|2.46|1.8|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|27171021|27772000|109157000|1409602100|1036645050|1031918825|3054454|39.55|0|1200
2024-04-29 06:48:09|russ2000_1001|NOG|97|202312|202312|61|200812|202403|39.96|3.83|11.25|2.65|7.06|1.88|9.15|1.92|0.08|0.9|-8.76|-8.19|0.36|3.83|-8.92|-35.1|2.72|2|14.56|9.19|1.93|2.33|0|0|21077039|8195000|1009083000|5763427400|3931698122|1620719112|48988788|39.02|0|24
2024-04-29 06:48:12|russ2000_1003|NWLI|160|202312|202312|157|198412|202403|8.63|18.43|0.06|-4.67|0.98|2.54|0.61|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|3119247439|7590946000|1600000|-5802179400|1788766560|1788766560|5749028|491.96|0|287
2024-04-29 06:48:16|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 06:48:17|russ2000_1005|MITT|50|202312|202312|47|201206|202403|48.22|3.83|20.98|5.44|9.57|2.31|0.88|0.57|2.22|10.53|6.41|52.51|15.7|11.98|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|56452356|111534000|0|5853668900|177010126|197482590|1533422|6.01|0|
2024-04-29 06:48:19|russ2000_1006|HSTM|97|202403|202403|74|200509|202403|65.27|53.18|2.58|2.01|3.23|2.85|4.13|2.31|0.01|0|0|0|0.02|0.5|0.64|5.35|4.48|7|1.57|3.59|1.11|0.01|0|0|62797415|83672000|51358000|734554600|808274843|851544750|3119172|26.59|0|876
2024-04-29 06:48:22|russ2000_1008|SRPT|108|202312|202312|-168|202412|198200|0|0|95.92|21.6|93.61|9.68|12.34|14.22|0.35|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|430993441|1676250000|227537000|11205448900|12134518828|10093737280|118763708|129.46|0|743
2024-04-29 06:48:25|russ2000_1009|APEI|76|202312|202312|59|200709|202206|22.72|19.6|2.72|0.69|2.47|0.45|4.83|1.02|0.06|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|123508614|116660000|84562000|271539900|257327910|219735600|2756689|14.7|0|2640
2024-04-29 06:48:27|russ2000_1010|TCBK|133|202403|202403|124|199303|202403|19.74|10.16|1.55|-2.77|2.97|2.97|1.6|1.01|0.36|0.42|2.69|5.33|2.53|3.36|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|537316000|2159330000|115134000|-443035200|1222765812|1099096740|5132251|36.78|0|1124
2024-04-29 06:48:30|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 06:48:31|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 06:48:32|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 06:48:33|russ2000_1018|LPSN|96|202312|202312|37|200406|201309|81.91|364.07|4.55|10.75|4.99|0.22|6.79|1.96|0.92|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|107011948|210782000|104394000|466573700|93107644|69589848|3572101|1.06|0|1341
2024-04-29 06:48:36|russ2000_1019|ACTG|115|202312|202312|111|199606|202403|91.21|21.97|7.48|13.28|91.47|3.5|2.48|0.93|0.08|0.02|2.98|-9.26|2.45|0|-16.69|-6.08|2.46|1|4.94|2.5|1.05|0.7|0|0|152728238|439909000|1249000|119407200|532443015|261350154|1450428|5.33|0|17
2024-04-29 06:48:39|russ2000_1020|DCOM|114|202403|202403|111|199606|202403|27.77|7.83|10.57|5.27|6.83|1.94|2.25|0.63|1.97|0.79|2|19.99|2.18|5.58|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|316937279|1230068000|58236000|1034950800|749830320|640273662|4695169|19.26|0|457
2024-04-29 06:48:41|russ2000_1021|UFI|160|202312|202312|129|199006|202209|22.36|11.94|0.84|0.41|0.67|0.19|1.57|0.37|0.47|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|38428860|35979000|213186000|194330200|108722094|110485550|446670|5.99|0|2560
2024-04-29 06:48:46|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 06:48:46|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 06:48:47|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 06:48:48|russ2000_1026|IPAR|147|202312|202312|137|198912|202403|22.48|29.25|1.47|2.03|1.64|3.43|3.07|6.43|0.15|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|100896075|182766000|37026000|4671284100|4496980397|4430561320|22230050|140.51|0|402
2024-04-29 06:48:52|russ2000_1027|COKE|160|202312|202312|153|198512|202403|52.07|19.47|0.99|0.67|0.5|1.19|15.93|5.53|23.03|0.42|1.14|1.67|1.89|0.24|2.06|3.77|3.71|9|1.17|1.7|0.57|1|0|0|40058097|635269000|1131066000|7897883400|7933993417|7990110400|43068303|846.41|0|16900
2024-04-29 06:48:55|russ2000_1028|GDOT|58|202309|202309|55|201006|202403|93.12|70.62|1.52|1.08|2.05|0.31|3.2|0.56|0.08|0.07|2.77|6.86|0|0|14.69|8.47|6.05|6|6.98|4.82|1|1.33|0|0|835432158|716122000|172573000|-170145400|461203281|459835290|8115724|8.73|0|1200
2024-04-29 06:48:58|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 06:48:59|russ2000_1031|HTLF|96|202312|202312|93|200012|202403|40.89|19.57|2.98|2.04|2.39|2.41|1.4|0.77|1.41|0.42|0.83|1.89|1.79|3.67|4.29|6.39|0|0|2.34|0.89|0.57|1.5|4037046671|12708699000|601803813|324253000|197914000|2074094900|1500483200|1297597400|10628782|35.15|0|1908
2024-04-29 06:49:02|russ2000_1032|LE|44|202312|202312|35|201312|202209|26.81|36.28|0.66|0.58|0.42|0.28|1.72|1.7|1.22|1.03|0|0|0|0|0.21|1.73|7.52|9|10.92|4.88|0.96|3.56|0|0|97979171|25314000|190885000|633566900|409710920|427222380|2011845|13.01|0|5100
2024-04-29 06:49:04|russ2000_1034|BFS|124|202312|202312|121|199312|202403|39.51|21.91|9.44|8.86|4.51|4.55|32.19|5.45|-3.63|3.98|0.52|0.33|5.6|6.19|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|14008918|8407000|1080058000|2624943200|926950821|898279620|2254944|38.49|0|67
2024-04-29 06:49:07|russ2000_1035|ATRI|159|202312|202312|133|199012|202403|18.63|38.89|2.24|7.32|2.74|4.82|2.8|3.36|0.08|0.02|5.65|2.44|2.75|1.89|18.12|15.1|3.33|7|0.94|3.13|0.72|0.04|0|0|18758099|6256000|87867000|809499300|815848000|852468450|8248285|463.55|0|616
2024-04-29 06:49:10|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 06:49:11|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 06:49:13|russ2000_1040|CTBI|137|202403|202403|131|199106|202403|13.72|9.74|1.91|-3.34|3.1|3.01|1.43|1.09|0.42|0.09|3.5|7.74|3.54|4.3|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|427272901|1167346000|55651000|-670685900|768510350|757122800|2240646|42.65|0|1000
2024-04-29 06:49:16|russ2000_1041|RMTI|105|202312|202312|8|200403|200603|235.74|900|3.35|1.14|2.85|0.46|18.37|2.26|0.5|0.4|-6.98|-13.52|0|0|-90.94|-95.62|2.28|2|6.77|4.58|1|0.63|0|0|20028111|10935000|4746600|45710700|48695436|115251476|457377|1.66|0|299
2024-04-29 06:49:19|russ2000_1042|KPTI|46|202312|202312|-168|202412|198200|0|0|967.8|10.73|566.6|1.16|6.66|14.78|-0.5|-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|193770659|191443000|12605000|149775300|170074200|108390760|2110480|1.48|0|347
2024-04-29 06:49:21|russ2000_1044|WMK|160|202312|202312|133|199012|202403|16.95|16.28|0.59|0.28|0.63|0.37|1.74|1.26|0|0|5.18|2.62|2.59|2.11|9.43|9.5|4.32|9|1.62|7.19|0.46|0.22|0|0|121314624|436859000|1090125000|1295398000|1732256960|1732256960|6964959|64.4|0|23000
2024-04-29 06:49:25|russ2000_1045|ENVA|47|202403|202403|38|201409|202403|13.6|11.35|1.43|0.87|0.81|0.94|1.89|1.38|2.62|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|113710778|76458000|80332000|4598864500|1700884062|1887590880|16923877|62.19|0|1325
2024-04-29 06:49:27|russ2000_1046|UHT|153|202403|202403|149|198612|202403|21.11|31.38|11.61|13.36|9.98|5.2|2.61|2.44|0.76|1.86|5.78|3.13|7.38|7.87|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|26307368|7697000|8929000|865941700|507482711|505166310|5515576|36.71|0|5
2024-04-29 06:49:29|russ2000_1047|HFWA|105|202312|202312|103|199806|202403|23.05|10.5|0.92|-2.58|3.48|2.6|1.36|0.74|0.16|0.03|3.15|8.71|2.67|4.64|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|533452327|1359326000|86897000|-688305700|676831218|696075793|3618027|19.39|0|884
2024-04-29 06:49:32|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 06:49:34|russ2000_1052|FORM|84|202312|202312|81|200312|202403|41.15|41.38|2.23|2.69|3.42|4.85|2.39|3.52|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|265047476|328319000|112689000|2883124100|3187928280|3249073200|22841166|41.2|0|1836
2024-04-29 06:49:36|russ2000_1053|FIBK|85|202403|202403|56|201003|202403|14.88|10.84|-1.65|-3.78|3.18|2.8|1.27|0.88|0.25|0.9|3.4|6.75|3.29|7.15|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|2464234198|634900000|309500000|5086404100|2889324360|1770599475|29084199|27.63|0|2473
2024-04-29 06:49:38|russ2000_1055|TG|144|202312|202312|126|199112|202306|27.54|20.67|0.79|0.54|0.69|0.31|1.61|1.27|0.37|0.94|3.32|6.11|1.79|7.98|6.29|0.68|2.23|6|1.47|0.72|1.14|0.87|0|0|42746508|9660000|247799000|360117900|224488816|218002720|1163519|6.52|0|3000
2024-04-29 06:49:41|russ2000_1057|ROCK|122|202312|202312|119|199406|202403|22.16|22.44|0.89|1.79|0.8|1.8|1.61|2.68|0.59|0.01|-0.34|0.36|0.45|0|3.68|11.68|2.41|7|2.78|1.46|1.43|0.93|0|0|46047050|99426000|128106000|2353062100|2451413730|2646215800|15769599|80.53|0|1932
2024-04-29 06:49:44|russ2000_1058|PLOW|61|202312|202312|56|201003|202403|31.02|25.48|2.32|2.08|1.61|0.99|3|2.43|1.13|1.03|-9.27|-4.97|3.78|4.82|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|17900475|24156000|81574000|775502600|562188640|559094450|6703509|24.46|0|1677
2024-04-29 06:49:46|russ2000_1060|CMCO|113|202312|202312|110|199609|202403|26.08|26.16|0.97|1.33|0.69|1.22|1.64|1.45|1.45|0.63|-0.76|0.68|0.67|0.66|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|56492427|102945000|76662000|1718397800|1283366891|1062283260|5825506|44.63|0|2997
2024-04-29 06:49:49|russ2000_1063|SYBT|133|202403|202403|124|199303|202403|16.92|11.95|3.09|2.27|4.36|3.86|2.48|1.67|0.28|0.26|2.33|3.26|2.14|2.71|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|256137707|71676000|56832000|1365935600|1437611630|1112164490|3981046|48.91|0|620
2024-04-29 06:49:52|russ2000_1064|CLNE|76|202312|202312|39|201103|202012|29.57|48.18|3.34|1.32|3.14|1.38|1.96|0.81|0.44|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|147295183|263130000|333433000|592025300|570949120|513715456|4465952|2.56|0|412
2024-04-29 06:49:54|russ2000_1065|PAHC|45|202312|202312|40|201403|202403|74.91|35.3|1.89|1.26|1.26|0.53|13.96|1.93|3.19|1.75|0.72|0.74|1.95|3.71|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|63509548|92493000|170982000|906116500|523711548|523716720|2037797|12.93|0|1700
2024-04-29 06:49:56|russ2000_1067|AXDX|112|202309|202309|60|199606|201106|41.91|22.73|1463.55|60.42|1262.18|1.05|7.81|88.75|-0.33|-1.85|-1.35|-0.86|0|0|-26|-61.11|1.42|1|7.04|27.95|0.94|2.21|0|0|35691953|13219000|12381000|43276000|21447756|54288630|64585|0.99|0|275
2024-04-29 06:49:59|russ2000_1068|TGTX|112|202312|202312|1|202312|202403|1614.5|1521|3461.37|20186|3918.97|9.74|12.52|14.98|-0.91|0.62|-89.68|-14.61|0|0|-166.19|-282.47|1.6|2|6.06|11.06|0.66|2|0|0|60227066|217508000|11629000|2286941900|2303163603|1708895214|57349009|15.21|0|134
2024-04-29 06:50:02|russ2000_1069|BZH|125|202312|202312|121|199312|202403|12.68|5.97|0.77|0.64|0.26|0.43|1.02|0.85|2.43|0.87|0.82|8.88|0.44|0|1.53|1.71|1.88|5|17.13|5.36|2.43|2.06|0|0|188307101|104226000|38138000|1876069400|1034279120|973307200|8602203|32.8|0|1205
2024-04-29 06:50:06|russ2000_1070|AVAV|79|202312|202312|63|200612|202209|116.17|1788.42|2.4|4.21|3.5|5.97|2.96|5.47|0.05|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|173178153|107694000|36519000|4379070800|4448130903|3823596358|51004677|158.09|0|828
2024-04-29 06:50:08|russ2000_1071|RARE|45|202312|202312|-168|202412|198200|0|0|45.49|26.14|34.24|7.93|10.09|14|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|508203907|577209000|85406000|3277748500|3854016392|2862865084|33384494|46.82|0|740
2024-04-29 06:50:10|russ2000_1072|MRCY|106|202312|202312|98|199806|202212|54.33|745.67|2.86|4.91|3.01|1.76|2.75|1.08|0.23|0.41|0|0|0.17|0|6.27|6.27|3.92|6|3.57|2.27|1.41|0.58|0|0|94675829|168646000|148350000|2149877200|1698129150|1629786500|13921592|29.5|0|1947
2024-04-29 06:50:12|russ2000_1073|ITCI|43|202312|202312|-168|202412|198200|0|0|1622.21|2793.29|1005.25|13.97|5.56|11.41|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|396064581|497941000|22271400|6251457000|6719599656|4631457768|52436963|69.72|0|330
2024-04-29 06:50:14|russ2000_1075|MPAA|114|202312|202312|114|199403|202209|23.7|45.88|1.02|0.8|0.79|0.22|1.55|0.56|0.28|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|11644860|14361000|115040000|291950700|158085696|152568648|439117|8.04|0|4012
2024-04-29 06:50:17|russ2000_1076|HASI|49|202312|202312|44|201303|202403|50.16|20.89|36.74|26.72|16.62|10.57|3.73|1.43|3.72|2.03|-17.36|-9.41|4.85|5.92|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|128671274|62632000|0|7423341400|3139758657|2053967778|25695105|27.99|0|60
2024-04-29 06:50:19|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 06:50:21|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 06:50:22|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 06:50:23|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 06:50:24|russ2000_1083|TNK|67|202312|202312|64|200803|202403|11.47|3.86|3.42|0.48|1.26|1.45|0.95|1.28|1.17|0.02|-6.63|15.08|8.87|1.76|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|74863369|365251000|1683734000|1589020000|1954271000|1947319297|26877733|57.31|0|2200
2024-04-29 06:50:26|russ2000_1084|TTMI|96|202312|202312|91|200012|202309|32.17|26.29|1.22|0.8|1.02|0.72|1.45|1.05|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|210669596|450208000|682859000|2050263900|1585737240|1669242050|12631642|15.53|0|25700
2024-04-29 06:50:29|russ2000_1085|MTSI|54|202312|202312|47|201206|202403|92.9|91.87|3.95|5.41|4.43|10.96|5.58|6.72|0.95|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|228522712|463291000|122000000|6869420700|6887297074|6381689840|46585568|95.54|0|1100
2024-04-29 06:50:31|russ2000_1086|SRCE|161|202403|202403|137|198912|202403|18.08|9.71|2.29|-0.32|3.28|3.44|1.49|1.28|0.41|0.26|1.48|4.95|2.1|2.52|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|462823886|1624777000|151897000|-36951900|1283121034|1339456808|3547894|52.42|0|1175
2024-04-29 06:50:35|russ2000_1089|ATSG|87|202312|202312|83|200306|202403|14.95|16.08|1.12|1.92|0.75|0.43|2.3|0.66|1.73|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|51939857|53555000|1931934000|2614808800|858897765|778446450|10418340|13.165|0|4655
2024-04-29 06:50:38|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 06:50:38|russ2000_1092|CMTL|139|202312|202312|122|199106|202112|30.38|394.6|0.98|0.82|1.16|0.1|1.57|0.14|0.37|0.29|11.3|4.83|3.39|3.28|7.87|1|3.15|6|3.99|5.58|1.21|2.74|0|0|131208953|39956000|57070000|352999300|58369650|51254100|1716073|2.05|0|2034
2024-04-29 06:50:42|russ2000_1093|EZPW|127|202312|202312|126|199209|202403|40.76|15.8|1.01|0.25|1|0.8|1.14|0.79|0.28|0.47|1.25|11.73|0.21|0|5.59|-4.76|4.05|8|5.31|14.19|1.29|1.53|0|0|67179202|218516000|262689000|754223400|625900924|625767230|6049973|11.33|0|7300
2024-04-29 06:50:46|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 06:50:48|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 06:50:49|russ2000_1096|PATK|158|202312|202312|137|198912|202403|33.13|17.5|0.38|0.84|0.27|0.76|1.67|2.56|0.96|0.98|2.73|1.81|0.77|1.67|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|9664143|11409000|280862000|3688460400|2647526882|2739686040|27543729|119.47|0|7500
2024-04-29 06:50:53|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 06:50:54|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 06:50:54|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 06:50:56|russ2000_1101|BUSE|105|202403|202403|101|199812|202403|17.54|11|2.53|-3.64|3.65|3.04|1.89|0.98|0.55|0.23|1.29|5.89|3.36|4.26|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|921811295|2489143000|155462000|-1235902400|1329965000|1315655250|3372540|24.05|0|1480
2024-04-29 06:50:59|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 06:51:00|russ2000_1103|RNG|46|202312|202312|-168|202412|198200|0|0|8.96|23.62|8.85|1.53|47.1|107.75|7.81|-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|308765114|222195000|152530000|4543324900|3260156864|3283777600|50163774|34.88|0|2363
2024-04-29 06:51:02|russ2000_1104|DHIL|99|202309|202309|77|200412|202403|18.43|10.55|4.35|2.69|4.73|3.25|5.07|2.71|0|0|8.07|23.63|0.33|3.89|23.06|19.11|6.87|6|1.23|3|1.1|1.64|0|0|33010876|46991900|5472300|381794600|438397812|504567576|3177557|154.17|0|129
2024-04-29 06:51:06|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 06:51:06|russ2000_1106|KELYA|160|202312|202312|137|198912|202403|36.37|25.56|0.32|0.09|0.34|0.19|1.93|0.7|0.06|0|2.85|5.56|1.86|1.2|8.03|-8.7|3.89|8|1.93|1.82|1.03|1.62|0|0|72907772|125800000|127400000|757826500|884452864|986576000|7895714|25.04|0|447700
2024-04-29 06:51:10|russ2000_1107|UTL|159|202312|202312|137|198912|202403|22.57|18.36|1.63|2.62|0.81|1.51|1.65|1.68|1.4|1.38|-1.13|1.41|5.12|3.13|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5779325|6500000|1152100000|1513267800|843709245|780015000|2842279|52.35|0|513
2024-04-29 06:51:13|russ2000_1108|ANIP|97|202312|202312|69|200612|202403|254.47|84.99|109.54|2.58|99.57|2.59|5.65|3.39|0.44|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|39062543|221121000|39937000|1557633900|1426345230|833980230|11892645|69.69|0|338
2024-04-29 06:51:16|russ2000_1111|CEVA|86|202312|202312|71|200412|202209|370.28|666|4.89|7.3|7|5.17|2.36|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|109150400|166538000|18103000|368997900|535535865|500006070|3814437|22.71|0|382
2024-04-29 06:51:19|russ2000_1112|FSTR|160|202312|202312|145|198712|202403|23.59|210.08|0.43|0.33|0.34|0.55|1.11|2.11|0.64|0.39|0.7|6.39|0.27|0|3.98|12.56|2.57|6|1.48|1.53|1.07|1.28|0|0|25828815|2560000|97334000|353890700|293142809|290114130|1242587|27.31|0|2011
2024-04-29 06:51:22|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 06:51:23|russ2000_1114|SJW|160|202312|202312|133|199012|202403|31.08|20.87|3.3|6.31|2.9|2.67|1.9|1.45|0.98|1.42|-0.24|-10.67|3.42|2.72|5.54|1.31|2.15|3|1.29|1.29|0.56|0.59|0|0|21952815|9723000|2206033000|3553352100|1812181570|1623182288|11101615|56.59|0|732
2024-04-29 06:51:27|russ2000_1115|KOP|74|202312|202312|69|200612|202403|16.53|13.18|0.83|0.77|0.45|0.53|13.85|2.31|3.35|1.68|1.09|4.65|1.69|0.46|7.1|6.32|4.18|6|2.75|2.3|1.66|2.9|0|0|44181081|66500000|472000000|1928231600|1141052940|1152419600|7455415|54.7|0|2120
2024-04-29 06:51:29|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 06:51:30|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 06:51:31|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 06:51:32|russ2000_1122|CENTA|127|202312|202312|69|200612|202403|41.59|18.3|0.72|0.84|0.53|0.74|1.5|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|89511350|341419000|338351000|3446386700|2479525020|1998799200|10474349|36.9|0|5800
2024-04-29 06:51:35|russ2000_1124|NNBR|124|202312|202312|111|199403|202112|40.6|1.55|1.41|1.29|0.99|0.45|2.08|1.87|1.13|1.23|-8.93|-99.15|2.8|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|19370416|21903000|421194000|364912100|224055060|200013780|978908|4.74|0|5787
2024-04-29 06:51:38|russ2000_1126|HVT|160|202312|202312|137|198912|202403|24.68|9.75|0.59|0.33|0.45|0.66|1.32|1.79|0.54|0|2.5|10.91|2.12|3.52|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|40821182|120635000|346299000|430269900|550935640|647768200|4556298|34.12|0|3425
2024-04-29 06:51:41|russ2000_1127|SUP|160|202312|202312|129|199012|202303|37.04|490|0.94|0.71|0.87|0.06|2|3.74|-0.03|3.8|2.13|7.25|2.63|0|8.69|-33.43|1.56|1|6.77|2.05|1.31|2.45|0|0|91775063|201606000|502393000|744928100|81465060|74129800|225138|2.9|0|7600
2024-04-29 06:51:45|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 06:51:46|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 06:51:47|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 06:51:48|russ2000_1132|WHG|88|202312|202312|85|200212|202403|23.1|10.43|3.9|0.28|3.83|1.1|4.12|0.93|0|0|5.61|27.47|4.07|4.85|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|54490909|53096000|10722000|63227100|110290625|95895949|179587|12.17|0|165
2024-04-29 06:51:51|russ2000_1133|PLUG|100|202312|202312|-168|202412|198200|0|0|23.44|20.61|28.81|2.3|7.19|0.77|-1.04|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|410692008|135033000|334739000|2287985100|2085106808|1089259144|124066001|3.44|0|835
2024-04-29 06:51:53|russ2000_1134|TTEC|112|202312|202312|109|199612|202403|52.9|59.06|1.32|1.62|1.37|0.2|4.11|0.82|0.44|1.66|2.48|-1.95|1.84|10.94|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|102074360|172747000|319800000|1343320700|491820064|485948570|4122747|10.37|0|51700
2024-04-29 06:51:55|russ2000_1135|CNOB|117|202403|202403|113|199512|202403|20.01|9.35|6.2|3.13|4.12|2.7|1.5|0.65|1.31|0.79|-1.95|-0.75|2.41|3.51|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|271788069|277583000|54874000|981071700|747495450|772434000|3595984|19.5|0|165
2024-04-29 06:51:58|russ2000_1136|DX|145|202403|202403|133|199012|202403|34.81|10.19|46.76|-23.33|8.18|25.46|1.13|0.96|5.02|0|110.59|20.41|9.08|12.53|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|87205715|295715000|0|727326500|798803205|287059650|15550726|12.45|0|20
2024-04-29 06:52:02|russ2000_1137|GTY|158|202309|202309|153|198512|202403|21.71|23.78|5.43|11.55|4.76|7.4|2.44|1.54|0.59|0.79|2.63|-0.43|4.09|6.44|8.04|4.47|1.96|3|1.91|1.45|0.76|1|0|0|19420922|3307000|18034000|2228564200|1475773180|1155646900|7748141|27.35|0|31
2024-04-29 06:52:06|russ2000_1140|WMS|44|202309|202309|36|201503|202403|100.77|27.22|1.53|3.07|14.56|4.82|74.31|11.09|1.07|1.06|-1.5|-18.3|0.71|0.33|1.98|-17.39|5.04|4|4.74|2.26|1.56|1.97|0|0|97584870|560744000|506255000|14041518200|13368717632|11871297520|82832484|172.24|0|4950
2024-04-29 06:52:09|russ2000_1141|SPOK|80|202312|202312|77|200412|202403|36.42|21.47|1.06|0.69|1.43|2.41|1.26|2.03|0.02|0|10.9|8.53|6.54|7.56|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|77221117|31989000|21964000|287778600|317474548|303547788|2952192|15.88|0|610
2024-04-29 06:52:12|russ2000_1142|AI|112|202312|202312|89|199709|201912|18.21|17.03|10.12|9.18|8.66|9|1.63|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|228572112|723322000|95000|2063052100|2786374104|837084780|104777784|22.83|0|11
2024-04-29 06:52:13|russ2000_1143|MYE|160|202312|202312|137|198912|202403|45.39|16.32|1.22|0.99|0.75|1.06|2.27|2.92|0.68|0.2|2.22|3.08|1.98|2.33|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|12706044|30290000|59129000|881926200|854229243|832277985|8604986|23.17|0|1640
2024-04-29 06:52:17|russ2000_1145|WSBF|74|202312|202312|71|200606|202403|35.33|25.79|7.42|3.35|3.65|1.86|1.23|0.66|1.56|1.35|8.64|6.59|2.9|6.23|1.6|5.21|0|0|1.31|2.04|0.33|0.48|1023398781|1157666000|212649853|235835000|24183000|464988600|231182424|278957940|577606|11.38|0|824
2024-04-29 06:52:19|russ2000_1146|HSII|100|202312|202312|96|200003|202403|30.94|12.01|0.68|0.34|0.93|0.63|1.97|1.39|0.03|0.35|2.94|-1.74|2.22|1.8|2.85|1.02|4|6|4.78|2.6|1.33|0.58|0|0|169991530|478156000|128638000|164566200|669686784|642237440|5625174|33.28|0|1776
2024-04-29 06:52:23|russ2000_1147|HMST|54|202312|202312|47|201112|202309|13.08|59.92|20.74|4.38|2.1|1.6|1.06|0.53|1.64|3.66|25.62|14.12|3.48|4.27|5.9|4.16|0|0|3.08|1.86|0.55|1.31|3620133027|5656321000|119846941|215664000|72356000|2040926100|283468207|353840586|2092546|15.07|0|987
2024-04-29 06:52:24|russ2000_1148|TBPH|44|202312|202312|4|202209|202309|0.9|0.76|35.45|14.59|45.34|8.68|6.3|2.04|-1.26|-1.79|-6.43|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.48|1.09|0|0|287307050|102426000|59617000|331537900|433299910|566377610|3122675|9.01|0|316
2024-04-29 06:52:26|russ2000_1149|PKE|159|202309|202309|132|199012|202312|34.99|31.89|1.51|2.03|2.65|5.85|1.8|2.75|0.25|0|5.78|13.35|1.69|3.29|8.49|5.21|1.78|3|3|3.37|1.18|0.53|0|0|146938270|73989000|19820000|234267700|0|0|0||0|136
2024-04-29 06:52:30|russ2000_1151|PLUS|111|202312|202312|108|199703|202403|12.95|16.45|0.57|0.62|0.47|0.96|1.79|2.4|0.93|0.16|0|0|0|0|8.61|12.83|4.07|9|0.83|1.21|1.12|1.05|0|0|54667862|142170000|29704000|2124948500|2116967160|1051493520|21633927|78.54|0|1536
2024-04-29 06:52:32|russ2000_1153|PKOH|160|202312|202312|139|198906|202403|18.58|47.69|0.57|0.53|0.27|0.2|1.82|1.24|3.53|2.29|1.13|3.48|1.78|1.87|2.23|0.49|2.45|4|1.26|3.27|1.59|0.79|0|0|26718662|54800000|292000000|946319700|348734280|322828000|658794|26.68|0|7100
2024-04-29 06:52:37|russ2000_1154|W|42|202312|202312|4|202012|202112|180.63|247.19|1.55|2.39|1.37|0.64|245.75|2327.58|1.52|-1.19|-6.11|-2.67|0|0|-157.43|-101.42|8.67|10|13.86|16.14|2.05|4.66|0|0|1031256950|1351000000|1469912000|9997748800|8139748797|8106203880|281857888|67.59|0|16985
2024-04-29 06:52:38|russ2000_1155|TWI|132|202312|202312|124|199303|202403|66.99|9.97|0.82|0.49|0.53|0.43|2.03|1.94|1.36|0.91|-0.12|1.21|0.35|0.43|0.46|-10.15|1.76|3|8.44|4.07|1.57|1.61|0|0|85798320|220251000|359126000|1110381100|756520114|755100920|4003683|12.46|0|6200
2024-04-29 06:52:41|russ2000_1156|LBAI|101|202403|202403|97|199912|202403|16.03|9.22|2.64|-1.75|3.32|2.53|1.45|0.66|0.54|0.44|1.7|7.05|2.73|4.92|6.11|5.71|0|0|3.27|1.98|0.87|1.04|2430682414|6266516000|441812584|1121648000|64838000|20930100|788365820|612502000|3929645|12.1|0|692
2024-04-29 06:52:44|russ2000_1158|DAKT|126|202312|202312|121|199312|202403|48.35|9.02|0.69|0.23|0.97|0.54|1.92|1.74|0.16|0.21|4.01|7.83|2.25|3.91|9.4|0.5|3.87|8|3.96|5.63|0.91|-0.13|0|0|31336919|76764000|66059000|384580900|411378851|415736790|3612580|9.29|0|2671
2024-04-29 06:52:47|russ2000_1159|NVRO|42|202312|202312|1|202306|202309|2232|1922|14.7|12.55|10.48|1.22|8.94|1.79|0.52|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|290197175|322723000|31303000|413605700|524332830|490108402|7066718|14.42|0|853
2024-04-29 06:52:49|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 06:52:50|russ2000_1162|HWKN|159|202312|202312|126|199209|202403|16.34|20.73|0.89|1.1|0.9|1.74|1.89|4.09|0.1|0.3|2.7|2.49|2.13|0.82|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|16917734|5741000|135979000|1722652500|1596695040|815838720|14304492|76.8|0|656
2024-04-29 06:52:54|russ2000_1163|BANF|129|202403|202403|124|199303|202403|14.39|13.82|-0.16|-2.17|3.32|4.81|1.71|2.01|0.16|0.06|2.87|3.78|1.84|1.93|11.43|9.58|0|0|1.12|3.7|0.56|1.67|3487029357|8495751000|1189385477|3951368000|232517000|-1088728500|2902058601|2919858267|5458459|88.03|0|1948
2024-04-29 06:52:56|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 06:52:57|russ2000_1169|SCVL|128|202312|202312|125|199212|202403|19.73|13.3|0.44|0.42|0.47|0.74|1.51|1.48|0.15|0|7.04|8.22|1.07|1.23|8.07|3.77|4.5|8|4.29|16.97|1.48|1.5|0|0|30961760|111247000|275636000|858190100|994127472|520837600|7613956|36.64|0|5100
2024-04-29 06:53:00|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 06:53:02|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 06:53:03|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 06:53:04|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 06:53:04|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 06:53:05|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 06:53:06|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 06:53:08|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 06:53:09|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 06:53:10|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 06:53:11|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 06:53:12|russ2000_1185|ANGO|83|202312|202312|78|200403|202309|74.7|41.63|1.95|1.27|2.25|0.69|1.62|0.57|0.35|0.01|-1.05|8.9|0|0|1.37|-29.86|3.85|6|3.91|2.49|1.31|0.66|0|0|52579976|78451000|29427000|167474300|0|0|0||0|800
2024-04-29 06:53:15|russ2000_1186|BANC|88|202403|202403|83|200303|202312|37.87|7.67|5.69|-0.58|3.07|3.69|1.1|0.87|1.31|0.9|-7|16.1|2.92|3.51|1.75|-1.07|0|0|5.09|2.14|1.27|2.26|2759871863|6037465000|980348591|5371910000|144655000|-852487500|2563936312|751728112|36787494|15.17|0|660
2024-04-29 06:53:18|russ2000_1187|ALG|128|202312|202312|124|199303|202403|17.87|19.88|0.89|1.44|0.82|1.6|1.7|2.61|0.36|0.25|0.34|-3.63|1.29|0.41|7.85|6.18|3.21|7|0.95|1.44|0.83|1.18|0|0|25989648|51919000|204793000|2907951400|2731785786|2703883860|17068596|228.33|0|4270
2024-04-29 06:53:20|russ2000_1189|HOV|159|202309|202309|136|198912|202312|28.69|5.39|0.96|0.73|0.35|0.36|1.86|1.94|-0.41|1.7|-10.14|-101.94|0|0|-0.73|-1.19|1.99|4|9.45|10.21|1.87|3.67|0|0|161371625|183118000|40597000|1900767000|914415957|964864320|10823141|150.01|0|1868
2024-04-29 06:53:25|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 06:53:25|russ2000_1191|EFSC|97|202403|202403|93|200012|202403|20.5|7.72|3.19|-0.48|3.31|2.62|1.69|0.88|0.84|0.28|-1.79|3.43|1.4|2.55|4.5|5.39|0|0|2.21|1.92|0.76|1.28|2297534361|6676226000|632012672|1984486000|56807000|-337242600|1521616512|1063807680|5645914|40.56|0|805
2024-04-29 06:53:27|russ2000_1192|AGX|121|202312|202312|94|200009|202403|40.06|25.93|0.59|0.93|1.07|1.46|7.46|2.82|0.54|0|-1.94|0.95|2.25|1.86|4.04|-2.69|2.92|2|2.23|2.39|0.56|0.72|0|0|164123115|412405000|25158000|408216400|820621398|978540240|6176003|61.98|0|1154
2024-04-29 06:53:30|russ2000_1193|CRVL|135|202312|202312|131|199106|202403|34.51|57.68|1.26|2.5|1.71|5.82|5.53|18.51|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|30296534|106994000|160610000|4388123100|4496431928|4763257440|9983347|262.96|0|3824
2024-04-29 06:53:33|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 06:53:34|russ2000_1196|CERS|108|202312|202312|3|200506|200603|16.36|15.47|40.12|9.56|37.76|2.35|12.23|7.02|0.37|1.52|-11.07|-8.92|0|0|-67.43|-52.41|3.36|8|7.34|6.47|2.08|0.4|0|0|70229528|65852000|28302000|339234000|342558720|310683870|3982579|1.89|0|254
2024-04-29 06:53:36|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 06:53:37|russ2000_1200|CHUY|56|202312|202312|47|201206|202403|58.57|19.5|1.71|0.86|1.61|1.32|5.57|2.35|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|30503774|67774000|354281000|520405900|588179943|596424933|4693414|33.93|0|9000
2024-04-29 06:53:39|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 06:53:39|russ2000_1203|GSBC|141|202403|202403|132|199103|202403|18.6|9.6|4.08|-1.12|3.21|2.93|1.62|1.11|1.43|0.5|3.06|5.41|2.4|2.96|6.09|7.86|0|0|1.88|0.88|0.67|0.92|1751822081|4512158000|319748171|636755000|140558000|13708500|641361108|774277680|1661550|54.82|0|1191
2024-04-29 06:53:43|russ2000_1204|HCI|67|202312|202312|62|200809|202403|17.94|15.16|0.08|0.23|1.47|2.32|2|3.55|0.55|0.64|6.81|7.44|3.08|1.38|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|390847185|770503000|19085000|689426700|1152954741|1118908050|19217118|115.53|0|413
2024-04-29 06:53:45|russ2000_1205|NWBO|92|202312|202312|1|202003|202006|57.45|79.33|163.8|293.49|212.75|293.08|25.93|75.62|-0.41|-0.62|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|7.38|8.9|2.6|0|0|0|4589860|2126000|5934000|616039600|705275400|418533000|1004158|0.6|0|17
2024-04-29 06:53:47|russ2000_1206|THFF|132|202312|202312|128|199203|202403|12.5|7.48|3.51|-4.63|3.04|2.17|1.21|0.85|0.92|0.21|2.87|3.04|2.9|2.6|5.62|8.73|0|0|1.45|1.15|0.7|0.7|1696715791|3569893000|453341465|1335896000|63270000|-777319900|452834453|525695950|1865912|38.33|0|957
2024-04-29 06:53:50|russ2000_1208|CRMT|142|202312|202312|126|199203|202309|12.79|39.28|7.96|1.06|3.96|0.26|1.6|0.79|0.81|1.58|3.73|-0.21|0|0|7.83|11.41|4.67|9|3.99|4.94|0.29|2.3|0|0|3204213|4239000|95178000|1106233800|369852957|400205772|7827770|57.87|0|1750
2024-04-29 06:53:54|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 06:53:56|russ2000_1210|FORR|116|202312|202312|110|199609|202403|79.67|121.82|2.76|1.52|3.26|0.86|3.8|1.67|0.09|0.15|6.14|1.28|1.54|0|8.18|4.77|4.33|9|2.06|3.1|0.97|1.17|0|0|143329327|124489000|92856000|327094100|418134640|405996360|5831270|21.56|0|1795
2024-04-29 06:53:59|russ2000_1211|REX|161|202312|202312|154|198509|202403|19.43|16.44|0.63|1.01|0.64|1.2|1.37|1.94|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|77858028|378657000|173858000|693433000|998411048|354560640|11473697|57.04|0|128
2024-04-29 06:54:04|russ2000_1212|MRGE|29|202106|202106|-168|202412|198200|0|0|119.93|87.92|1850.47|163.83|0|0|0|0|0|0|0|0|-611.54|-1805.71|0|0|0|0|-0.98|0.08|0|0|49267|99200|0|5793600|5463830|91666|1396|0.011|0|
2024-04-29 06:54:05|russ2000_1213|JBSS|129|202312|202312|129|199112|202403|15.8|18.3|0.61|1.04|0.49|1.26|1.78|4.02|0.72|0.13|0.92|7.38|0.19|0.74|5.28|19.05|2.97|9|2.33|5.16|0.61|-0.57|0|0|2305484|1975000|111043000|1288005800|1228682592|1222655744|7531205|105.92|0|1370
2024-04-29 06:54:08|russ2000_1214|SUPN|54|202312|202312|45|201209|202312|36.44|70.59|54.2|2.54|32.84|3.15|45.62|2|2.48|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|189158025|254874000|61709000|1591884900|1846367516|1810009292|15699240|33.74|0|464
2024-04-29 06:54:10|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 06:54:12|russ2000_1216|GABC|128|202312|202312|124|199303|202403|19.06|10.84|4.16|-0.16|3.9|3.73|1.75|1.51|0.88|0.19|2.36|5.38|2.78|3.01|6.56|6.67|0|0|1.43|2.11|0.47|0.68|1189488300|3979433000|397994847|1676137000|96748000|-614158400|1024814008|918053528|4810612|34.64|0|817
2024-04-29 06:54:15|russ2000_1217|NMIH|48|202312|202312|29|201612|202403|12.21|8.36|18.99|0.06|20.14|4.65|1.44|1.35|0.19|0.21|-3.78|-19.77|0|0|2.42|15.89|0|0|2.31|3.99|1.42|2.45|25566688|12205000|930684542|333291000|12434000|2679956700|2597098543|2381727140|19447686|32.11|0|269
2024-04-29 06:54:17|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 06:54:17|russ2000_1221|CTRN|83|202312|202312|79|200312|202309|32.32|9.56|0.52|0.26|0.53|0.25|2.36|1.22|0.02|0.25|10.72|13.8|1.29|0.55|8.28|3.93|6.67|9|5.81|6.32|34392.55|2.93|0|0|68024099|79706000|233634000|112547200|192253240|235514160|2121066|22.52|0|5700
2024-04-29 06:54:20|russ2000_1223|WPP|86|200806|202312|57|200912|202403|17.04|74.06|1.47|0.84|1.1|0.55|1.93|2.26|0.99|1.4|6.04|20.04|3|5.31|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|2803030533|2824873300|3308509200|13376638400|10189459500|11276374680|5852464|47.4|0|101000
2024-04-29 06:54:23|russ2000_1224|PACB|58|202312|202312|1|202012|202103|310.5|332.78|41.87|19.54|18.11|4.7|7.7|1.42|0.47|1.27|-6.43|0.56|0|0|-77.35|-77.3|3.4|5|10.21|9.83|1.41|1.47|0|0|289608571|631416000|59168000|1258098100|1028136960|592020480|34936951|3.84|0|404
2024-04-29 06:54:25|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 06:54:25|russ2000_1226|ARWR|97|202312|202312|65|200403|202006|171.28|473.33|733.26|34.33|586.09|16.42|41.93|21.45|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|104403672|220279000|46911700|3233644900|3085250000|2922905580|49561545|28.7|0|109
2024-04-29 06:54:28|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 06:54:29|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 06:54:30|russ2000_1229|IIIN|159|202400|202400|156|198503|202403|27.27|30.82|0.58|0.74|0.57|1.31|1.31|1.85|0.58|0|5.35|3.05|2.29|0.31|7.18|7.51|2.35|3|5.52|1.5|1.37|2.13|0|0|19192250|83945000|101392000|660083700|744028740|741315120|3152124|38.22|0|834
2024-04-29 06:54:33|russ2000_1231|CBZ|119|202403|202403|116|199503|202403|21.67|32.79|1.29|1.43|1.15|2.47|1.85|4.94|0.41|0.5|2.87|3.73|0|0|4.67|8.85|1.75|3|4.48|0.84|0.89|0.96|0|0|6329069|1402000|183342000|4368741900|3933799850|4326606000|30201907|78.5|0|4800
2024-04-29 06:54:36|russ2000_1232|TCS|45|202309|202309|33|201409|202212|23.06|3.1|1.06|0.78|0.54|0.06|2.11|0.25|1.01|0.82|0.1|2.94|0|0|2.67|3.26|7.89|8|6.95|5.02|1.78|1.48|0|0|17747047|16007000|440963000|225422000|56772980|53660750|321403|1.1|0|4000
2024-04-29 06:54:38|russ2000_1233|CSV|110|202312|202312|107|199706|202403|34.57|12.56|2.51|3.04|1.19|1.09|1.66|2.36|1.87|3.35|2|-6.71|0.99|1.73|1.14|0.8|1.46|3|2.9|3|0.7|1.07|0|0|5144500|1523000|400480000|980632400|405586480|483718560|2703058|27.04|0|2797
2024-04-29 06:54:40|russ2000_1234|RDUS|126|202312|202312|119|199309|202306|36.75|98.21|13.19|3.27|0.63|0.2|1.13|0.76|0.32|0.44|-54.32|-77.14|1.55|3.64|-72.99|-91.07|6.6|10|14.14|15.49|0.99|0.94|0|0|14696121|13562000|8534000|955933700|0|0|0||0|383
2024-04-29 06:54:43|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 06:54:45|russ2000_1238|EVC|95|202312|202312|71|200603|202312|43.25|417|3.81|0.84|2.27|0.13|5.8|0.66|-7.01|0.94|7.13|20.31|3.61|12.27|-1.64|-7.61|3.47|8|1.76|0.66|1.63|-0.43|0|0|79983337|118911000|109936000|278493400|145915807|138010959|2172951|1.63|0|1104
2024-04-29 06:54:48|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 06:54:51|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 06:54:51|russ2000_1241|CHEF|56|202312|202312|49|201112|202403|79.34|44.13|0.84|0.54|0.61|0.54|4.77|3.31|1.32|1.58|-5.43|-21.43|0|0|6.23|-2.7|7.46|8|7.74|14.64|1.12|3.26|0|0|52778887|49878000|244056000|2141990700|1505317110|1357061640|15279620|37.95|0|2447
2024-04-29 06:54:53|russ2000_1243|MCS|160|202309|202309|135|199003|202312|27|43.06|1.75|1.18|1.27|0.71|1.4|0.9|0.68|0.36|3.4|-0.66|2.02|1.95|5.46|2.37|2.61|5|1.24|2.29|0.98|2.28|0|0|22325783|60953000|1156736000|532392000|423494040|413516250|5111091|13.35|0|10500
2024-04-29 06:54:57|russ2000_1245|OSUR|140|202312|202312|79|200406|202403|207.12|8.53|19.62|3.94|17.92|1.22|7.58|1.05|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|67008795|290407000|40357000|163440200|452197200|398181750|7075181|6.15|0|472
2024-04-29 06:55:02|russ2000_1246|TREE|72|202312|202312|41|201206|202209|86.7|14.63|2.41|4.17|2.63|0.79|4.8|4.31|0.88|4.26|0|0|0|0|-13.61|-1.2|6.81|10|8.19|15.65|1.69|1.97|0|0|146483121|112051000|122627000|951184900|487617946|485471760|11951735|37.39|0|1107
2024-04-29 06:55:04|russ2000_1249|ENTA|50|202312|202312|25|201406|202009|73.94|560.38|14.45|3.53|14.97|4.73|3.24|1.76|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|225931063|337151000|16930000|287200|337438200|319319000|4047006|15.95|0|132
2024-04-29 06:55:06|russ2000_1250|GOOD|84|202312|202312|73|200406|202209|437.78|305|12.26|9.9|6.04|3.61|1.85|3.54|2.24|4.82|-9|-15.71|8.1|9.01|1.08|0.7|2.21|3|2.66|0.88|0.74|1.36|0|0|11737861|11985000|5689000|1270710500|542808142|460563086|3256576|13.57|0|2
2024-04-29 06:55:08|russ2000_1251|CPF|153|202403|202403|137|198912|202403|19.13|8.49|2.1|-3.19|3.5|2.02|1.4|0.99|0.92|0.31|5.42|13.73|2.97|5.27|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|551511193|973715000|105071000|-515085400|534085425|554880200|3753541|19.75|0|854
2024-04-29 06:55:11|russ2000_1252|CTRE|43|202312|202312|35|201506|202403|42.94|50.4|13.75|13.62|9.34|12.92|2.35|2.3|1.12|0.42|-11.33|7.93|4.63|4.67|2.61|3.32|2.83|3|2.66|1.29|0.81|1.31|0|0|30380400|294448000|0|3568519000|3265470994|2303081520|43955868|24.19|0|52
2024-04-29 06:55:13|russ2000_1253|ARC|60|202312|202312|37|201412|202403|15.49|15.17|0.92|0.27|0.49|0.42|1.35|0.76|1.11|0.35|0|0|0.87|7.55|-3.6|1.57|5.49|7|2.44|0.35|1.92|1.23|0|0|32172421|56093000|105084000|115682900|116797590|116753910|448471|2.73|0|2300
2024-04-29 06:55:16|russ2000_1255|MSEX|160|202312|202312|137|198912|202403|23.04|29.77|4.83|9.79|3.47|5.64|2.33|2.16|1.01|0.96|0.03|-3.94|4.17|2.43|4.8|6.36|2.26|2|1.09|1.44|0.41|0.2|0|0|3838754|2390000|751734000|1341764400|935208750|922792500|12726872|52.5|0|352
2024-04-29 06:55:19|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 06:55:21|russ2000_1259|ATRA|44|202312|202312|-168|202412|198200|0|0|0|0|20.94|8.57|3.88|20.07|0|0|0|0|0|0|0|0|0|0|12.23|19.07|3.26|1.4|0|0|251240732|51725000|66908000|31516100|83241106|47405765|1526631|0.6974|0|425
2024-04-29 06:55:22|russ2000_1260|GLDD|76|202312|202312|65|200712|202403|25.2|41.48|1.02|0.99|0.67|0.99|1.68|1.51|0.91|1.07|0.06|0.2|0.49|0|0.92|11.02|2.36|5|3.14|3.47|1.13|0.78|0|0|55731624|22841000|445643000|969517100|575622720|568149120|4119003|8.64|0|1165
2024-04-29 06:55:25|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 06:55:26|russ2000_1263|IBTX|49|202403|202403|44|201303|202403|18.31|41.99|3.99|0.67|4.59|3.72|1.4|0.79|0.56|0.23|-1.31|-4.15|1.47|3.47|5.04|5.78|0|0|2.75|3.61|1.51|2.59|5693758645|13299035000|1624867935|2273493000|243310000|250033200|1894271106|1964250414|9320060|45.78|0|1469
2024-04-29 06:55:29|russ2000_1264|CALX|62|202403|202403|14|202009|202403|68.63|74.44|1.07|2.32|1.85|2.23|3.17|3.05|0.05|0.16|-0.29|-5.08|0|0|-14.32|4.99|6.77|10|3.39|3.28|1.34|2.5|0|0|99136102|239482000|30852000|1970597600|2195087500|2125541500|37821328|33.5|0|763
2024-04-29 06:55:31|russ2000_1265|RAIL|84|202312|202312|48|200509|201709|61.98|809.7|0.36|-0|0.55|0.31|1.76|2.48|-1.26|-0.64|0.77|-24.41|0.92|0|6.99|-56.91|2.03|1|7.23|1.77|1.59|1.86|0|0|90529221|39598000|131304000|61181000|71363995|48255450|175015|3.89|0|496
2024-04-29 06:55:33|russ2000_1266|CVEO|44|202312|202312|40|201403|202403|19.5|13.08|1.51|0.84|0.65|0.57|0.8|1.22|0.64|0.2|0|0|1.66|2.82|-10.78|-21.29|3.4|5|1.43|0.2|3.98|3.67|0|0|54917683|3323000|507880000|431549600|389756655|4513234500|2381916|26.55|0|2450
2024-04-29 06:55:35|russ2000_1268|PEBO|133|202403|202403|125|199212|202403|18.3|7.92|3.47|-2.39|3.03|2.11|1.3|0.92|1.15|0.71|2.94|9.06|3.15|5.72|4.81|3.25|0|0|1.78|1.79|0.79|1.17|1328059143|3952005000|380193835|1546186000|61468000|144113900|1050746382|581472297|4053232|29.61|0|894
2024-04-29 06:55:38|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 06:55:39|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 06:55:39|russ2000_1271|RIGL|96|202312|202312|3|201009|201106|11.5|12.42|13.49|2.91|11.79|2.22|4.87|26.07|-0.13|-2.08|-14.7|-1.28|0|0|-65.5|-31.92|5.62|10|5.89|11.52|1.4|1.57|0|0|118298304|56933000|24292000|242936600|260490144|251169300|2051261|1.49|0|163
2024-04-29 06:55:42|russ2000_1272|CMLS|102|202312|202312|16|201903|202303|4.9|4.41|0.77|1.04|0.18|0.07|0.46|0.19|19.88|2.35|2432.19|37.64|0|0|-9.33|-1.72|2.49|7|5.02|3.65|11.52|1.79|0|0|61123563|80660000|364099000|646156900|54392877|65675590|308367|3.23|0|4732
2024-04-29 06:55:44|russ2000_1273|MED|97|202312|202312|93|200012|202403|23.2|4.14|1.98|2.31|2.01|0.38|7.09|2.03|0.19|0.21|4.14|5.59|3.68|17.56|26.19|66.89|6.04|10|11.53|8.12|0.67|1.8|0|0|54249420|150041000|35936000|230651300|417534720|452980720|18672133|38.32|0|550
2024-04-29 06:55:48|russ2000_1274|EBF|160|202312|202312|136|198912|202312|17.91|11.7|1.22|0.99|1.26|1.26|2.36|1.5|0.15|0|5.49|6.43|4.14|4.92|14.32|10.06|3.12|7|1.89|3.25|0.69|0.33|0|0|31643083|110922000|69595000|414851900|0|0|0||0|2505
2024-04-29 06:55:51|russ2000_1275|GOGL|108|202312|202312|105|199712|202403|13.12|22.82|7.14|2.16|4.16|2.9|0.83|1.33|0.6|0.71|-5.48|11.59|11.44|4.68|6.25|-4.89|1.31|1|3.62|0.99|1.31|1.34|0|0|79891490|116382000|2471415000|3804934700|2587182768|1852848432|26095527|12.96|0|37
2024-04-29 06:55:53|russ2000_1277|AVD|147|202312|202312|137|198912|202403|25.79|48.65|1.4|1.29|1.1|0.63|2.02|1.01|0.6|0.38|0.02|0.1|0.58|0.93|7.48|2.2|3.47|6|3.96|1.7|0.7|0.47|0|0|5384275|11416000|69195000|500380500|372896545|386609300|2508005|12.95|0|671
2024-04-29 06:55:56|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 06:55:58|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 06:55:59|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 06:55:59|russ2000_1282|RMAX|46|202312|202312|38|201312|202306|57.65|151.08|5.28|2.84|2.59|0.45|1.36|0.36|0.49|1.08|2.51|2.79|2.65|11.51|5.3|5.61|7.86|8|2.21|2.1|0.92|1.88|0|0|87019955|82623000|53911000|20863600|145971707|144993731|2926813|7.99|0|500
2024-04-29 06:56:01|russ2000_1283|SHAK|41|202312|202312|37|201412|202403|639.19|226.7|6.53|4.64|3.54|4.1|8.8|9.28|0.32|0.55|-1.43|-6.62|0|0|1.35|-2.53|4.78|3|15.82|17.78|1.68|2.46|0|0|163697744|293214000|620764000|4095297300|4116380004|3890582520|123825162|104.28|0|7603
2024-04-29 06:56:03|russ2000_1284|STAA|144|202312|202312|121|199312|202403|278.88|87.67|4.86|16.16|6.05|5.91|8.23|4.77|0.33|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|34755871|220726000|27752000|1664031800|1869556920|1736151120|26439510|38.28|0|550
2024-04-29 06:56:06|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 06:56:06|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 06:56:07|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 06:56:09|russ2000_1289|KODK|158|202312|202312|30|201609|202403|22.22|7.38|0.41|0.74|0.67|0.38|3.08|0.41|0.2|0.4|17.67|59.72|0|0|-3.76|-49.17|2.11|4|6.42|18.64|3.11|8.36|0|0|789035211|255000000|208000000|795520000|383520000|209760000|9891484|4.8|0|4922
2024-04-29 06:56:11|russ2000_1290|SAGE|45|202403|202403|4|202012|202112|5.11|3.46|417.08|271.77|302.31|13.18|5.67|1.43|0|0|-5.93|0|0|0|-57.84|-63.48|1.17|1|8.85|11.95|3.07|2.34|0|0|831378833|717013000|36076000|391247600|1145865280|988672944|19366707|19.04|0|675
2024-04-29 06:56:13|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 06:56:14|russ2000_1292|TRC|155|202312|202312|141|198812|202403|278.99|118.54|15.9|8.8|15.29|9.21|6.42|0.88|0.2|0.1|-0.51|0.31|0.11|0|1.64|1.74|1.05|1|1.75|2.06|1.04|0.27|0|0|39725860|64463000|45776000|411632200|412533405|404227415|830629|15.41|0|106
2024-04-29 06:56:19|russ2000_1293|WSR|87|202312|202312|55|201006|202403|65.71|32.18|8.7|7.59|3.55|4.2|1.41|1.48|1.63|1.55|-10.05|3.98|7.6|3.92|1.19|1.98|1.66|2|3.32|2.15|1.02|1.59|0|0|10729017|4572000|337918000|1252466200|604496640|517432300|3761811|12.1|0|86
2024-04-29 06:56:21|russ2000_1294|AGEN|96|202312|202312|1|202206|202209|32.69|33.67|1042.67|7.05|140.81|1.27|12.49|167.48|-0.39|-0.08|-7.58|-12.82|0|0|-107.94|-755.69|2.48|2|11.54|12.62|1.63|1.82|0|0|82148101|76110000|43535000|181840100|233087088|1882078640|6730614|11.128|0|328
2024-04-29 06:56:24|russ2000_1295|SRDX|105|202312|202312|102|199809|202403|110.9|75.79|9.18|4.44|9.26|2.83|4.84|3.24|0.02|0.24|1.87|-0.27|0|0|7.84|6.15|4.55|9|10.07|2.67|0.92|0.79|0|0|31537856|35174000|31519000|404265800|417654900|404481240|1168732|29.34|0|369
2024-04-29 06:56:27|russ2000_1298|XOMA|160|202312|202312|53|200909|202212|73.91|54.12|27.06|17.85|24.07|57.98|83.48|3.15|2.29|1.4|-11.27|-10.86|0.02|2.12|-101.28|-14.56|3.33|6|6.55|6.25|1.92|0.92|0|0|37960483|153451000|458000|250259500|279600490|260317200|555755|24.05|0|11
2024-04-29 06:56:30|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 06:56:32|russ2000_1300|MBWM|100|202312|202312|97|199912|202403|15.78|7.42|3.66|-0.31|3.03|2.53|1.19|1.17|0.82|1.16|-3.02|8.11|2.34|3.58|4.61|5.12|0|0|1.54|1.3|0.61|1.36|1501516906|3372034000|296099345|747625000|60446000|471975500|620678193|624835113|3048484|38.49|0|683
2024-04-29 06:56:34|russ2000_1301|DHX|72|202312|202312|64|200803|202403|39.56|33.73|2.64|0.89|2.12|0.76|2.84|1.16|0.56|0.35|1.52|-1.49|0|0|6.73|1.86|6.41|9|3.12|0.59|1.58|1.22|0|0|29544101|4206000|39848000|158678500|115781250|122736770|603653|2.47|0|559
2024-04-29 06:56:37|russ2000_1302|KIRK|88|202312|202312|78|200212|202206|40.11|3.75|0.38|0.25|0.43|0.05|2.85|8.03|-0.32|10.88|0|0|0|0|8.79|-48.32|6.1|8|5.45|11.4|1.25|2.83|0|0|34637659|3805000|238069000|55271400|25076440|27398620|343892|1.94|0|6800
2024-04-29 06:56:40|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 06:56:41|russ2000_1305|DCO|160|202312|202312|137|198912|202403|16.4|43.87|0.9|0.96|0.59|0.95|1.43|1.18|0.16|0.42|-1.61|-5.54|0.28|0|6.9|5.17|2.34|5|1.38|2.26|0.97|1.7|0|0|11618957|42863000|131554000|973004600|749021040|606776400|4307343|51.3|0|2800
2024-04-29 06:56:46|russ2000_1307|PETS|95|202312|202312|84|200203|202303|20.48|28.91|1.51|1.76|1.68|0.35|11.21|1.02|0.26|0|6.9|3.06|4.64|25.26|30.07|22.1|5.86|9|20.89|31.06|1.02|0.6|0|0|51002419|49440000|26016000|51082300|101302273|96001180|1741764|4.79|0|214
2024-04-29 06:56:48|russ2000_1308|SP|100|202312|202312|76|200503|202403|24.85|33.31|0.58|0.52|0.44|0.58|10.39|4.1|-4.5|1.4|0.94|11.08|0|0|-12.16|-8.72|3.42|2|7.09|3.08|0.91|1.69|0|0|14742876|18900000|310300000|1362048800|1028948833|1089920037|11793878|51.97|0|23900
2024-04-29 06:56:51|russ2000_1310|CCRN|92|202312|202312|89|200112|202403|46.8|8.44|0.7|0.33|0.59|0.33|1.92|1.4|0.3|0.07|0.63|2.37|0|0|-3.5|-9.07|4.81|9|4.73|1.45|1.41|0.78|0|0|12445808|17094000|23513000|577757200|655376194|688504380|10167911|19.06|0|1700
2024-04-29 06:56:54|russ2000_1312|VSEC|157|202312|202312|133|199012|202403|29.32|28.96|0.39|0.8|0.34|1.22|1.45|2.05|0.44|0.7|-0.31|2.01|1.55|0.5|10.69|0.2|1.67|3|0.92|1.1|0.63|1.91|0|0|2411413|7768000|58382000|1683104000|1260552000|883296000|9362341|80|0|2776
2024-04-29 06:56:58|russ2000_1313|VNDA|76|202312|202312|53|201012|202403|162.6|74.27|3.25|0.75|4.85|1.16|27.02|0.4|0|0|-2|0|0|0|-34.49|29.09|6.56|9|10.07|10.91|2.13|0.82|0|0|198073421|388264000|14345000|-163292400|216329720|207106064|3836877|3.76|0|284
2024-04-29 06:57:01|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 06:57:01|russ2000_1317|PFBC|79|202309|202309|77|200412|202403|13.69|7.22|4.27|-1.84|5.93|3.7|1.61|1.55|0.24|0.22|-6.41|6.12|2.41|3.08|6.3|12.52|0|0|3.38|5.79|0.74|1.59|1823441576|4350236000|436167253|1334116000|28489000|-147907200|1051019544|1137083748|7446915|76.42|0|279
2024-04-29 06:57:04|russ2000_1320|VRA|60|202312|202312|54|201009|202403|25.91|26.98|1.51|0.41|1.3|0.45|4.1|0.8|0.16|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|58782175|77303000|172390000|130371500|207837732|227259285|1882002|6.745|0|2700
2024-04-29 06:57:06|russ2000_1321|FBNC|157|202403|202403|129|199112|202403|28.01|14.21|2.06|-2.74|3.03|3.66|1.41|1.08|0.38|0.24|1.91|14.29|2.57|2.44|7.97|7.12|0|0|1.56|1.9|0.78|1.1|1792680390|5831138000|486887188|353842000|134206000|1465058600|1486565556|1046385564|4303209|36.12|0|1111
2024-04-29 06:57:09|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 06:57:10|russ2000_1323|PPBI|109|202403|202403|105|199712|202403|20.76|73.7|4.99|-2.13|2.84|5.53|1.11|0.8|1.67|0.18|11.27|7.83|3.72|5.84|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|806827130|2183834000|76542000|1171634900|2315040000|1690200000|13779362|24|0|1006
2024-04-29 06:57:13|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 06:57:13|russ2000_1325|SRI|108|202312|202312|97|199712|202203|34.17|177.81|0.77|0.87|0.54|0.5|2.1|1.71|1.12|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|44676981|40841000|137257000|643827400|508003560|496994880|1934090|18.44|0|4700
2024-04-29 06:57:16|russ2000_1326|AAMC|44|202312|202312|33|201403|202206|282.07|4.27|7.32|0.12|23.75|7.48|218.92|329.6|-0.45|-0.09|40.03|0|0|0|0.86|-3.48|1.75|1|4.08|0.46|0.21|1.37|0|0|75154511|8713000|4070000|100000|8225490|5246346|24817|3.22|0|109
2024-04-29 06:57:18|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 06:57:19|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 06:57:20|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 06:57:21|russ2000_1331|POWL|155|202309|202309|138|198909|202403|76|22.89|0.61|0.23|0.68|2.26|1.6|4.65|0.13|0|5.12|5.33|2.94|0.74|7.33|7.3|2.64|5|1.68|2.16|0.97|1.22|0|0|54704482|355343000|120798000|1347660700|1703003710|1662206300|59696633|142.3|0|2312
2024-04-29 06:57:24|russ2000_1332|HRTX|147|202312|202312|30|199903|200609|21.66|2.68|17.5|9.38|17.52|2.92|8.57|13.53|0.13|-5.11|-11.09|-12.16|0|0|-73|-57.9|1.79|5|5.39|18.76|1.28|1.86|0|0|56245404|80409000|39480000|509754200|416289450|251385810|7110757|2.77|0|231
2024-04-29 06:57:28|russ2000_1333|HTBI|54|202312|202312|47|201206|202403|31.79|8.65|2.16|0.69|3.62|2.13|1.02|0.92|0.86|0.27|22.13|25.81|1.26|1.58|1.48|2.34|0|0|1.17|0.89|0.5|0.94|1807231270|2785756000|476510059|508812000|58462000|87259200|462287200|439799300|791837|26.5|0|590
2024-04-29 06:57:30|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 06:57:33|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 06:57:34|russ2000_1336|KE|44|202312|202312|38|201409|202403|15.81|9.98|0.41|0.28|0.42|0.3|1.21|0.98|0.19|0.59|1.81|3.13|0|0|7.58|3.69|3.27|3|1.21|0.62|0.98|1.63|0|0|50831667|39947000|154529000|797853900|515948750|525265500|2959588|20.75|0|6400
2024-04-29 06:57:35|russ2000_1337|PHX|131|202312|202312|129|199112|202403|48.27|7.95|4.52|2.43|4.05|2.7|2.35|0.92|0.23|0.27|1.85|13.53|1.99|3.16|11.58|-66.68|2.3|1|0.88|0.4|0.47|1.62|0|0|1231483|806300|83038000|156238600|127664262|55934912|167813|3.41|0|22
2024-04-29 06:57:38|russ2000_1339|PGC|97|202403|202403|93|200012|202403|15.97|8.57|2.31|-3.68|3.24|1.86|1.63|0.7|0.44|0.43|-0.46|7.97|1.24|0.86|6.81|4.09|0|0|1.35|0.84|0.88|1.25|1791963268|4851838000|313065876|745708000|36963000|223690900|432137295|463724934|2134777|24.33|0|446
2024-04-29 06:57:41|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 06:57:42|russ2000_1341|AMPE|69|202312|202312|3|201812|201909|9.99|20.36|2736.11|1143.25|2919.37|1823.05|44.18|0.28|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.22|10.12|0.53|2|0|0|13356501|4089000|5072000|-3158000|931028|136442260|74392|0.82|0|23
2024-04-29 06:57:44|russ2000_1342|WD|58|202312|202312|53|201012|202403|13.61|31.7|4.42|3.79|2.1|3.14|1.9|1.96|2.17|0.79|2.81|-2.66|2.08|2.52|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|128951196|328698000|0|4442164000|3313699200|3110688000|24228748|100.8|0|823
2024-04-29 06:57:46|russ2000_1343|TAST|80|202312|202312|69|200612|202403|36.45|17.92|0.6|0.51|0.25|0.32|2.04|2.94|-1.62|2.32|-7.03|-14.64|0.02|0.42|0.8|-3.97|6.47|8|3.25|4.51|1.2|4.48|0|0|22194375|44504000|1180476000|929596700|544006008|571945464|6623630|9.48|0|31500
2024-04-29 06:57:48|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 06:57:49|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 06:57:50|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 06:57:51|russ2000_1348|AGM|128|202312|202312|109|199612|202403|24.21|11.79|80.13|61.6|5.54|5.8|1.39|2.28|28.31|19.79|-87.44|-114.08|2.5|2.41|0.39|0.45|0|0|5.94|1.08|0.99|1.3|0|0|4140153983|11340117000|590000|19104663500|2135458920|2121578880|18134945|196.88|0|103
2024-04-29 06:57:54|russ2000_1349|ACRE|48|202312|202312|44|201212|202312|30.06|172.67|19.03|11.01|7.4|4.93|1.07|0.64|2.07|2.58|-8.39|-14.02|8.97|17.1|3.22|1.02|0|0|2.45|1.94|0.74|1.93|0|0|48223625|138519000|0|1879564600|399079604|247186852|6408432|7.37|0|1200
2024-04-29 06:57:56|russ2000_1350|UVSP|97|202403|202403|93|200012|202403|14.68|8.71|3.02|1.77|3.18|2.08|1.39|0.74|0.51|0.48|2.9|-2.51|3.37|4.36|6.78|3.63|0|0|2.26|1.4|0.71|1.19|1970326634|4869329000|267929093|552425000|90048000|455658400|610815078|607194480|1890185|20.82|0|873
2024-04-29 06:57:58|russ2000_1352|NVEC|115|202312|202312|110|199609|202403|32.22|19.62|7.63|9.11|8.54|11.92|5.99|6.35|0.06|0|5.71|8.48|5.77|4.88|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|11274876|19020500|1182000|376979900|435876012|436002264|1781277|90.18|0|46
2024-04-29 06:58:01|russ2000_1353|CORT|84|202312|202312|31|201606|202403|75.5|26.65|22.56|4.62|22.26|5.86|11.66|5.17|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|123042644|368221000|4091000|2142076000|2402098150|2862725820|26551479|23.23|0|206
2024-04-29 06:58:04|russ2000_1354|NPK|160|202312|202312|157|198412|202403|17.38|17.24|1.18|1.36|1.96|1.75|1.51|1.67|0.01|0|6.58|6.78|2.79|1.19|10.94|14.03|2.26|6|4.26|1.86|0.85|0.84|0|0|129700826|114111000|40091000|482335500|596446500|589868200|4742438|83.8|0|919
2024-04-29 06:58:07|russ2000_1355|NGS|88|202312|202312|85|200212|202403|31.24|52|3.01|1.3|2.94|2.02|1.49|1.04|0.23|0.7|-3.87|0.59|0|0|6.02|-4.16|1.9|1|3.26|0.52|1.02|2.85|0|0|22424381|2746000|238523000|405843300|245757096|266364800|944101|19.76|0|270
2024-04-29 06:58:11|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 06:58:12|russ2000_1357|PFIS|100|202312|202312|97|199912|202403|15.67|10.9|8.61|0.81|7.13|2.92|1.58|0.82|0.81|0.22|1.84|4.96|2.73|4.14|5.77|5.64|0|0|1.84|0.66|0.23|0.21|782661054|2210124000|168529952|441592000|48378000|-75113000|303533199|318009537|571269|43.11|0|408
2024-04-29 06:58:15|russ2000_1359|FISI|100|202312|202312|97|199912|202403|19.9|5.99|2.05|-0.86|2.53|1.36|1.29|0.66|0.66|0.68|0.86|17.77|3.14|6.44|5.17|5.64|0|0|1.25|0.79|1.17|1.32|2119964407|3994008000|397861580|1012172000|41403000|-403524700|287193936|299116080|807492|18.64|0|722
2024-04-29 06:58:18|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 06:58:19|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 06:58:19|russ2000_1364|BBSI|124|202312|202312|121|199312|202403|33.55|16.91|0.44|0.28|0.56|0.8|3.61|4.15|0.1|0.02|4.61|3.79|1.77|0.99|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|44749541|152195000|60263000|641038700|832803840|969027840|4113648|126.72|0|127085
2024-04-29 06:58:22|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 06:58:24|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 06:58:25|russ2000_1367|FLIC|140|202312|202312|137|198912|202403|16.99|9.38|2|-0.57|3.87|2.57|1.47|0.65|0.62|1.43|1.43|10.54|2.6|7.65|10.35|4.49|0|0|0.7|0.89|0.48|0.38|1149094634|3322922000|304901854|756764000|53138000|22717500|249111343|264628471|1789434|11.09|0|341
2024-04-29 06:58:28|russ2000_1368|WTBA|88|202312|202312|85|200212|202403|13.6|12.1|3.96|1.11|4.58|3.61|2.01|1.26|1.05|1.97|5.48|6.84|3.74|5.92|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|267876622|689276000|28655000|47452800|294361760|290505600|479811|17.6|0|171
2024-04-29 06:58:31|russ2000_1369|YORW|96|202312|202312|93|200012|202403|29.86|21.67|8.57|12.51|7.03|7.1|2.95|2.29|0.92|0.81|0.72|0.79|3.15|2.35|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|1803605|1000|322516000|685429900|519901434|472344210|2381024|36.27|0|106
2024-04-29 06:58:33|russ2000_1371|VHC|100|202312|202312|59|200606|202103|9.9|1.37|2287.37|0.33|2344.33|1887.73|40.39|0.39|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|41997839|53547000|14000|-29614000|20803300|400669750|105653|5.65|0|20
2024-04-29 06:58:36|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 06:58:37|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 06:58:38|russ2000_1376|PSIX|69|202312|202312|51|201106|202403|42.44|2.13|1.2|0.34|0.65|0.12|6.95|20.65|-0.49|-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|5772800|22758000|22137000|178105700|55814670|55544940|17632|2.43|0|900
2024-04-29 06:58:40|russ2000_1378|BMRC|90|202312|202312|87|200206|202403|15.58|13.45|1.02|-4.24|3.9|2.55|1.62|0.62|0.13|0.06|2.59|4.4|2.06|6|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|308208967|582481000|28368000|-295606900|270976368|227820450|1257553|16.77|0|290
2024-04-29 06:58:43|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 06:58:44|russ2000_1380|MG|62|202309|202309|53|201003|202306|50.37|78.14|1.12|0.55|0.82|0.39|2.05|1.44|0.52|1|-1.43|18.14|0|0|4.71|-16.6|6.07|6|1.41|1.77|0.96|2.48|0|0|16021068|17646000|94971000|447245500|274181460|259218850|624104|8.95|0|5500
2024-04-29 06:58:46|russ2000_1381|TBBK|80|202312|202312|76|200503|202403|39.05|9.65|-3.8|-4.88|3.45|4.14|1.49|2.08|0.28|0.18|-3.41|-0.08|0|0|1.59|9.42|0|0|2.59|0.96|0.83|1.98|2797969750|5545199000|1209814436|1785624000|16701000|144058200|1694502810|1840933185|20553583|31.85|0|612
2024-04-29 06:58:49|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 06:58:50|russ2000_1385|FCEL|122|202312|202312|21|199306|199809|70.69|98.23|6.13|13.56|7.75|3.64|6.01|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|103000906|297466000|208538000|301840000|393345958|189739751|15846869|0.8705|0|301
2024-04-29 06:58:53|russ2000_1386|IDT|118|202312|202312|91|200106|202403|35.93|24.93|-0.06|0.11|0.2|0.77|2.01|4.33|0.17|0|8.59|2.66|7.65|0.14|1.42|37.73|4.24|9|2.77|0.77|0.85|1.01|0|0|339502159|177576000|39551000|758981700|916594095|968639250|2521981|36.15|0|1256
2024-04-29 06:58:56|russ2000_1388|MMI|46|202312|202312|40|201309|202309|31.26|83.83|1.4|1.02|1.68|2.02|10.6|1.91|0.05|0|0|0|0.31|1.49|36.82|10.78|8.18|8|1.69|1.73|1.45|0.77|0|0|273388818|349134000|109464000|944214900|1293348875|1335789910|8596159|33.67|0|877
2024-04-29 06:58:58|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 06:58:59|russ2000_1390|ONVO|54|202312|202312|1|201309|201312|22.91|28.85|283.43|9.34|295.25|24.48|6.43|1.64|-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|34214159|5295000|0|4845500|10035576|6659988|134129|1.02|0|6
2024-04-29 06:59:01|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 06:59:02|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 06:59:03|russ2000_1397|RDNT|96|202309|202309|89|200009|202212|61.15|144|1.33|1.41|0.48|1.92|30.39|5.67|-78.9|1.32|-5.42|-3.86|0|0|-0.09|0.23|2.47|2|2.34|1.92|1.4|2.81|0|0|30519429|342570000|811813000|4244232100|3586626414|2447320638|36028513|48.66|0|8498
2024-04-29 06:59:06|russ2000_1398|IG|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|3.89|4.64|0|0|0|0|0|0|1.41|2.24|0|0|0|0|0|0|0|0|518147|20.64|0|
2024-04-29 06:59:07|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 06:59:09|russ2000_1401|ACLS|96|202312|202312|93|200012|202403|29.41|15.14|1.3|1.31|1.82|3.17|2.24|4.19|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|135527708|506148000|54230000|3016247700|3522395708|3668822320|82784832|108.04|0|1009
2024-04-29 06:59:12|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 06:59:12|russ2000_1403|XNCR|46|202312|202312|26|201606|202212|45.9|54.25|27.45|23.4|21.48|8.03|3.67|2.07|-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|306468023|593725000|16239000|797903100|1367579644|1279276232|19154792|22.42|0|166
2024-04-29 06:59:14|russ2000_1404|BV|26|202312|202312|15|201906|202303|84.61|59.89|1.13|0.96|0.52|0.38|1.13|0.89|1.09|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|56269440|64500000|341700000|2398560000|1076160000|1183240200|6492714|11.4|0|21500
2024-04-29 06:59:16|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 06:59:16|russ2000_1407|CAC|108|202312|202312|105|199712|202403|14|10.31|4.2|-3.55|3.48|2.86|1.56|0.9|1.83|0.67|3.89|5.34|3.05|5.05|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|389875065|702408000|41109000|104521700|488252320|502719552|1446454|33.52|0|639
2024-04-29 06:59:19|russ2000_1411|GEOS|105|202312|202312|102|199809|202403|38.3|6.77|2.25|0.52|2.18|1.17|1.91|1.19|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|19412714|33958000|89082000|140229700|175652549|178662507|881019|13.19|0|786
2024-04-29 06:59:22|russ2000_1412|CRAI|104|202309|202309|102|199809|202403|25.89|27.09|1.17|0.73|1.31|1.67|2.24|4.6|0.16|0.15|6.54|3.94|1.37|1.07|7.13|9.68|3.82|6|2.51|1.52|0.64|1.93|0|0|47493039|45586000|192314000|971176000|1041764868|1202174460|5046979|149.58|0|799
2024-04-29 06:59:24|russ2000_1414|FRPT|42|202312|202312|2|202006|202012|1009.88|1240.7|6.17|15.24|7.15|7.27|7.06|5.86|-0.11|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|90952138|296871000|228764900|5684139700|5584523301|4803098958|89267847|115.71|0|462
2024-04-29 06:59:26|russ2000_1415|OLP|160|202312|202312|157|198412|202403|18.51|16.37|9.48|9.32|5.37|5.12|1.09|1.57|0.99|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|13230466|26430000|397343000|873073300|480114306|440617950|1278525|22.59|0|9
2024-04-29 06:59:30|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 06:59:32|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 06:59:32|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 06:59:34|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 06:59:34|russ2000_1422|AROW|160|202312|202312|137|198912|202403|14.83|13.33|3.75|-1.21|4.08|3.17|1.81|1.08|0.68|0.12|4.21|7.31|3.41|5.3|8.85|9.36|0|0|1.64|0.67|0.59|0.69|1347323605|3264858000|238438535|640305000|42075000|-181963900|423901350|387334620|1020121|25.02|0|520
2024-04-29 06:59:38|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 06:59:38|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 06:59:39|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 06:59:41|russ2000_1427|KRO|84|202312|202312|78|200312|202306|22.3|32.11|1.31|0.96|1|0.83|2.67|1.7|0.92|0.55|5.26|7.15|4.89|6.34|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|166156988|194700000|494400000|1550606200|1378898000|1383690000|3925472|11.98|0|2200
2024-04-29 06:59:43|russ2000_1428|WIX|46|202312|202312|1|202312|202403|236.82|249.96|7.94|16.17|7.81|5.16|383.47|41.06|-8.64|-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|558133909|962894000|114038000|7204697500|7806346804|7468123570|80705085|136.54|0|3071
2024-04-29 06:59:45|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 06:59:45|russ2000_1430|FCBC|96|202312|202312|93|200012|202403|17.49|12.12|3.45|1.36|3.67|3.73|1.42|1.19|0.6|0|4.1|10.46|3.47|3.58|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|184651396|360069000|62658000|269409000|639636878|613931029|1164682|34.63|0|640
2024-04-29 06:59:48|russ2000_1434|IMMR|100|202312|202312|68|200703|202403|36.68|7.3|6.23|4.12|6.76|7.26|6.36|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|70889876|160362000|2589000|78027300|238389264|207807680|6326560|7.52|0|56
2024-04-29 06:59:51|russ2000_1435|VSTM|52|202312|202312|-168|202412|198200|0|0|7.48|6.16|34.1|71.47|4.17|5.21|1.79|0.34|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.46|5.94|1.04|-1.65|0|0|107967540|137129000|3700000|202094000|299137014|1954968900|2013082|11.82|0|135
2024-04-29 06:59:53|russ2000_1437|ENTR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.43|0.06|0|0|0|0|0|0|1.26|0.95|0|0|0|0|0|0|0|0|81483|15.55|0|
2024-04-29 06:59:54|russ2000_1438|FLWS|102|202312|202312|82|200209|202303|55.66|229|0.72|0.99|0.71|0.37|2.64|1.4|0.32|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|76044929|312017000|235835000|584041400|670529244|688919280|3580041|10.36|0|4300
2024-04-29 06:59:57|russ2000_1439|MLR|118|202309|202309|116|199503|202403|18.45|9.4|0.64|0.45|0.6|0.5|1.79|1.65|0.32|0.17|10.37|7.85|2.42|1.46|6.33|13.38|2.78|5|1.73|1.75|1.15|0.59|0|0|21420730|29909000|93530000|604087800|573424560|571390500|3050562|50.1|0|1310
2024-04-29 07:00:00|russ2000_1440|VICR|145|202403|202403|133|199012|202403|148.28|32.39|3.75|11.78|4.64|4.15|4.84|3.17|0.02|0|1.18|-3.42|0.98|0|5.83|3.14|3.59|9|1.8|2.01|1.48|1.13|0|0|81316812|239172000|65780000|1419712300|1700257472|1710972320|11913669|38.24|0|1014
2024-04-29 07:00:05|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 07:00:05|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 07:00:07|russ2000_1444|LADR|47|202403|202403|41|201312|202403|19.21|13.54|11.73|17.77|4.95|5.09|1.69|0.91|2.61|2.4|5.87|-10.43|9.9|8.39|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1123901970|1220217000|0|3412311700|1402935748|1171705700|6482125|10.97|0|76
2024-04-29 07:00:09|russ2000_1445|FIZZ|130|202312|202312|128|199203|202403|19.83|24.07|1.16|3.6|1.54|3.45|5.79|7.99|0.49|0.13|5.32|0.21|0|0|21.53|34.1|4.6|10|1.66|12.55|0.68|0.79|0|0|79193162|276961000|165035000|3797848000|4074354108|2036604240|6188710|43.56|0|1550
2024-04-29 07:00:13|russ2000_1446|SBCF|160|202312|202312|129|199112|202403|28.01|19.27|1.48|-0.81|3.4|3.77|1.66|0.96|0.34|0.07|-3.55|-7.6|2.18|2.84|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|547222015|2289059000|69041000|-103907500|2154633485|1353490120|9931581|25.39|0|867
2024-04-29 07:00:16|russ2000_1447|COHU|160|202312|202312|125|199212|202403|56.09|55.02|1.08|1.6|1.46|2.52|1.64|1.65|0.06|0.04|0.3|1.02|1.67|0.63|7.47|-5.95|2.93|6|2.44|2.68|1.47|2.06|0|0|111434459|335698000|97274000|1273988700|1572376080|1394660520|12678138|33.33|0|3200
2024-04-29 07:00:21|russ2000_1450|FGEN|42|202312|202312|2|201906|201912|101.45|111.31|15.47|28.54|13.64|1.7|9.67|57.22|-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|420842975|235586000|71352000|133144700|254827116|230783580|4546823|2.58|0|531
2024-04-29 07:00:23|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 07:00:24|russ2000_1452|CIA|146|202312|202312|145|198712|202403|70.07|4.46|1.35|-4.93|4.86|0.45|10.85|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|508036843|1265978000|16592000|-1159893100|106084936|108134200|139338|2.14|0|400
2024-04-29 07:00:29|russ2000_1454|JRVR|41|202312|202312|36|201412|202312|32.37|6.7|0.07|-0.54|1.52|0.43|1.46|0.66|0.35|0.48|4.3|1.14|2.46|2.16|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1473127333|1670911000|1768000|-872768300|350066880|286278180|14548367|9.3|0|800
2024-04-29 07:00:31|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 07:00:32|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 07:00:33|russ2000_1457|KTOS|100|202312|202312|88|199912|202112|153.48|31.13|2.73|3.23|2.49|2.27|2.82|2.77|0.79|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|84491776|72800000|160300000|2873345100|2215979180|1856262000|32623073|17.14|0|3000
2024-04-29 07:00:36|russ2000_1458|LMNR|60|202312|202312|54|201006|202312|135.62|39.53|4.29|2.42|2.73|1.92|2.65|2.06|0.84|0.28|-2.77|0.05|1.14|1.51|2.38|-3.48|1.85|1|2.94|4.17|0.88|1.01|0|0|1063298|527000|242501000|430818300|357397265|367165450|847307|19.85|0|319
2024-04-29 07:00:39|russ2000_1459|RGLS|50|202312|202312|-168|202412|198200|0|0|111.26|129.7|133.18|183.8|3.25|8.9|-2.17|0.18|-37.78|-311.9|0|0|-97.82|-99.21|3.44|2|5.12|2.47|1.41|1.97|0|0|62251688|23767000|684000|166112100|188540064|85829760|17772230|2.88|0|24
2024-04-29 07:00:42|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 07:00:42|russ2000_1462|TSE|48|202312|202312|34|201406|202212|44.49|19.25|0.64|0.51|0.43|0.03|3.52|13.56|2.51|-8.58|10.29|14.82|3.63|4.94|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|362295955|259100000|648800000|2160706800|121432000|131408000|1541089|3.44|0|2700
2024-04-29 07:00:44|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 07:00:45|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 07:00:47|russ2000_1469|TWOU|44|202312|202312|-168|202412|198200|0|0|7.71|3.67|5.46|0.03|5.65|0.16|0.59|4.08|-6.12|-2.16|0|0|-23.75|-31.92|7.76|8|13.22|18.51|0.71|1|0|0|235331927|60689000|104879000|866393200|33504742|26097910|1379176|0.4073|0|5848
2024-04-29 07:00:48|russ2000_1470|ENPH|57|202403|202403|19|201906|202403|127.44|39.15|2.23|13.77|6.65|7.49|32.14|16.56|1.76|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|440325778|1629593000|44434000|15890138300|16291482200|15047239400|416590523|119.8|0|577
2024-04-29 07:00:50|russ2000_1471|AHH|48|202312|202312|43|201303|202312|29.62|35.34|6.06|5.63|1.98|1.06|5.01|1.7|-7.72|2.44|-7.47|-5.34|5.42|7.73|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|28263289|27920000|56744000|2441953900|682627526|579146960|5538377|10.22|0|169
2024-04-29 07:00:52|russ2000_1472|CASH|125|202403|202403|122|199309|202403|24.73|7.9|4.38|-6.92|2.5|2.16|1.26|1.68|1.72|0.09|0.67|16.63|2.01|0.42|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|599323741|2127346000|256697000|-1262234800|1281081440|1747774088|9336456|50.48|0|1186
2024-04-29 07:00:54|russ2000_1473|STRT|118|202312|202312|115|199506|202403|26.48|446|0.56|0.32|0.61|0.17|1.54|0.5|0.06|0.07|8.53|16.92|1.48|1.07|11.87|-3.46|3.05|4|1.18|0.2|0.71|1.33|0|0|21473078|11575000|105148000|122695100|94618629|88963770|174476|23.73|0|3831
2024-04-29 07:00:57|russ2000_1474|CZNC|104|202312|202312|101|199812|202403|14.9|11.46|3.39|-0.67|4.19|2.66|1.48|1.05|1.06|0.8|3.83|1.12|4.03|4.67|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|232454606|472633000|18332000|13404000|275158849|246686076|498620|17.99|0|336
2024-04-29 07:01:00|russ2000_1475|CCNE|102|202312|202312|99|199906|202403|14.37|7.99|2.28|-3.32|3.25|1.96|1.59|0.79|0.89|0.18|0.98|-6.17|3.4|3.48|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|340887853|564001000|73370000|21279900|421781423|343226909|903975|20.39|0|559
2024-04-29 07:01:04|russ2000_1476|PCTY|44|202312|202312|28|201703|202403|164.51|58.06|9.76|13.59|11.69|7.61|20.14|9.89|0.04|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|132200976|366904000|115395000|9394764300|9758479770|9695228920|72070346|173.29|0|3600
2024-04-29 07:01:06|russ2000_1477|REI|68|202312|202312|50|201109|202403|92.35|3.56|15.69|2.65|8.82|1.04|4.15|0.48|0.26|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|9428746|296400|779406100|805271000|376074980|129163520|3654357|1.9|0|58
2024-04-29 07:01:08|russ2000_1478|HQY|44|202312|202312|37|201412|202403|546.48|125.41|13.38|7.14|11.32|6.97|26.38|3.4|0.28|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|257197976|403979000|129623000|7386082200|6912553020|5806249180|49191683|80.26|0|2931
2024-04-29 07:01:10|russ2000_1479|BBW|88|202312|202312|78|200409|202403|53.64|7.93|0.49|0.12|0.6|0.87|2.17|3.16|0|0|3.45|0|0.01|0.67|3.17|-45.57|6.4|8|10.6|13.66|1.25|4.17|0|0|33606032|44327000|172794000|365964000|404726790|434244210|7243380|28.95|0|4300
2024-04-29 07:01:13|russ2000_1480|AMSWA|160|202312|202312|136|199003|202403|51.04|29.2|2.48|3.6|2.51|2.83|2.58|2.59|0|0|2.75|2.71|2.92|4.31|5.94|6.44|3.53|8|0.86|2.52|1.4|0.6|0|0|50850178|78308000|5260000|261201400|339509422|336565040|2370624|10.22|0|437
2024-04-29 07:01:18|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 07:01:19|russ2000_1483|CYTK|84|202312|202312|32|200906|201706|94.39|627.5|14.27|79.94|41.14|866.39|10.37|41.35|-0.5|-1.6|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5|12.45|1.88|1.12|0|0|195190346|614824000|13541000|6964716700|6869705661|4028701950|177847553|67.59|0|156
2024-04-29 07:01:21|russ2000_1484|LXRX|96|202312|202312|8|201909|202109|7.37|12.59|100.84|0.7|262.73|414.45|4.47|5.79|-0.56|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|173940289|170026000|11524000|530299800|590968320|256975200|13545943|2.4|0|202
2024-04-29 07:01:24|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 07:01:26|russ2000_1488|LGIH|46|202312|202312|42|201309|202403|10.79|13.56|1.52|1.68|1.11|1.14|2.5|1.45|0.84|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|44639939|48978000|1876000|3996831700|2693018720|2872484020|23869932|114.2|0|953
2024-04-29 07:01:27|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 07:01:28|russ2000_1491|MXL|62|202403|202403|54|201003|202309|76.32|27.81|3.4|6.48|3.45|2.82|4|2.21|0.27|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|105819783|191882000|27001000|1451542800|1480253940|1296226800|11110158|17.82|0|697
2024-04-29 07:01:30|russ2000_1492|KOPN|132|202312|202312|52|200012|201312|78.87|421|6.38|3.31|8.31|4.99|3.73|7.42|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|66646139|17402700|3588500|201689100|213170400|148624920|2767585|1.8|0|153
2024-04-29 07:01:34|russ2000_1493|BEAT|72|202312|202312|46|200903|202009|104.78|86.31|2.58|3.69|2.37|3.76|3.42|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|32583628|16189000|60275000|41208200|57397220|79807620|441632|2.18|0|1700
2024-04-29 07:01:35|russ2000_1495|SENEA|155|202309|202309|115|199506|202403|49.07|11.96|0.51|0.38|0.21|0.28|0.84|0.64|1.19|1.08|0.36|8.23|0|0|2.85|7.91|1.64|4|0.89|1.19|0.4|-0.06|0|0|12046351|7168000|322769000|1024983300|405031270|519781500|2225530|56.9|0|3300
2024-04-29 07:01:39|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 07:01:40|russ2000_1498|RBCAA|103|202403|202403|99|199906|202403|12.59|10.33|5.88|-0.97|3.18|2.66|1.34|1.01|1.71|0.29|1.48|31.23|2.28|3.08|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|463476689|546363000|84589000|713582700|989945700|1073346000|661436|51|0|1092
2024-04-29 07:01:43|russ2000_1499|CTO|157|202312|202312|137|198912|202403|85.82|417.5|12.02|11.88|8.57|3.49|2.3|0.83|0.62|1.08|1.98|2.59|1.7|8.97|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|11212950|49659000|8244900|826644600|383798850|78878520|2485364|16.95|0|15
2024-04-29 07:01:46|russ2000_1501|CRD.B|160|202312|202312|137|198912|202403|19.57|13.27|0.73|0.48|0.65|0.34|2.73|3.15|0.78|1.48|3.13|5.83|2.54|2.98|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46058161|58363000|137432000|594931600|445155600|482524000|258514|9.07|0|9000
2024-04-29 07:01:50|russ2000_1502|MODN|49|202312|202312|-168|202412|198200|0|0|3.38|7.07|4.28|4.2|8.47|8.68|0.78|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|113910935|303375000|4676000|1057037400|1079633418|951808260|7413582|27.66|0|733
2024-04-29 07:01:52|russ2000_1503|WTI|84|202312|202312|77|200412|202403|11.21|25.5|2.58|1.83|1.44|0.71|8.01|12.24|-22.15|12.52|7.55|8.09|1.14|0.77|4.69|33.79|3.35|4|7.45|12.1|2.47|3.33|0|0|120200785|173338000|725609000|590283500|373781550|361072350|8617608|2.55|0|291
2024-04-29 07:01:55|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 07:01:56|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 07:01:57|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 07:01:58|russ2000_1507|IBCP|152|202312|202312|133|199012|202403|19.87|8.44|1.83|-2.73|2.48|2.5|1.49|1.22|1.1|0.32|20.41|5.59|3.35|3.67|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|311147580|849131000|36962000|-227542500|529954425|560564550|1814107|25.35|0|994
2024-04-29 07:02:02|russ2000_1508|ANGI|54|202312|202312|24|201506|202106|525.83|3737.11|4.57|3.72|3.89|0.98|46.59|1.25|-3.26|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|232864192|364044000|104261000|1436012800|1305947930|1322283060|1880410|2.59|0|5000
2024-04-29 07:02:04|russ2000_1509|CRK|148|202312|202312|122|199309|202403|19.5|11|5.85|4.05|3.09|1.64|1.86|1.15|0.8|1.12|-10.94|-74|2.55|5.39|-1.61|1.51|1.42|2|6.62|2.8|0.73|1.48|0|0|33631754|16669000|4004635000|5360136300|2711637344|1938629120|46326402|9.28|0|207
2024-04-29 07:02:08|russ2000_1510|EXTR|102|202312|202312|97|199912|202403|117.06|19.28|3.46|0.77|2.83|1.14|13.2|13.79|2.54|1.78|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|158854460|221403000|110087000|1462838300|1484320960|1388400480|25162181|11.54|0|2584
2024-04-29 07:02:11|russ2000_1511|ASPS|64|202312|202312|54|200906|202212|28.95|5.28|1.85|0.78|1.53|0.3|7.76|1.04|1.29|-1.72|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.59|1.96|0|0|97696803|32522000|41504000|235519300|68550342|40250580|193370|2.58|0|3283
2024-04-29 07:02:13|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 07:02:14|russ2000_1514|RDI|100|202312|202312|89|199912|202203|38.87|3.11|1.98|1.6|1.33|0.19|1.37|1.22|1.52|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|26374930|12923000|465022000|236281300|41134672|40654984|29059|1.84|0|2988
2024-04-29 07:02:17|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 07:02:19|russ2000_1516|GHM|159|202312|202312|142|198809|202403|176.24|104.92|0.87|0.69|1.16|1.64|1.71|2.85|0.24|0.03|1.54|3.45|1.04|5.01|8.51|-0.03|2.52|3|1.51|0.74|1.17|0.84|0|0|27741415|15163000|17529000|283233000|295396024|269935600|1539635|27.28|0|337
2024-04-29 07:02:23|russ2000_1517|BFIN|79|202312|202312|75|200506|202403|46.72|13.69|2.31|-6.07|3.68|2.27|1.03|0.82|0.23|0.29|7.33|10.67|2.41|3.89|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|199162263|361200000|24323000|-190544300|126131349|151435668|127342|10.11|0|199
2024-04-29 07:02:25|russ2000_1518|NGVC|53|202312|202312|47|201206|202403|31.25|15.56|0.78|0.19|0.64|0.36|4.09|2.69|0.21|0.16|0|0|0.93|2.34|10.47|10.58|8.06|9|7.35|5.39|1.36|0.7|0|0|11050794|13620000|528373000|424789200|414321204|412298073|1339012|18.21|0|3681
2024-04-29 07:02:27|russ2000_1519|ORN|76|202312|202312|55|200712|202109|78.92|7.88|0.73|0.17|0.59|0.38|1.26|2.22|0.25|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|19829147|30938000|157516000|276410000|270155040|249258960|1963874|8.3|0|2571
2024-04-29 07:02:30|russ2000_1520|LOCO|44|202312|202312|38|201409|202403|28.89|12.53|1.79|1.56|1.29|0.69|2.67|1.17|0.72|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|15353561|7288000|268570000|370770300|294058320|332855880|1895474|9.4|0|5005
2024-04-29 07:02:31|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 07:02:33|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 07:02:34|russ2000_1523|NAVB|123|202309|202309|69|200012|201803|24.42|0.8|44.93|93.11|121.25|515.6|18.34|9.23|-1|-0.29|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|10.98|0.84|0.47|2.66|0|0|7457328|3864800|331000|1289800|3653081|830718|2984|0.0365|0|17
2024-04-29 07:02:37|russ2000_1524|KVHI|116|202312|202312|110|199603|202309|240.05|3.07|1.52|0.87|1.63|0.74|2.45|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|33879819|69771000|59377000|30423100|100194090|90004800|497358|5.1|0|604
2024-04-29 07:02:40|russ2000_1525|LQDT|73|202312|202312|70|200609|202403|38.73|30.56|1.21|0.91|1.65|1.81|4.01|3.3|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|81750945|107037000|27763000|439459300|564045440|621525214|2183787|18.38|0|687
2024-04-29 07:02:43|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 07:02:44|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 07:02:45|russ2000_1529|CWST|106|202309|202309|100|199903|202403|133.39|216.04|1.78|4.56|1.33|4.26|6.59|5.52|0.89|1.02|-7.08|-0.23|0|0|-2.52|5.56|3.07|6|2.66|2.72|1.11|1.27|0|0|20956340|220912000|561933000|6556546100|5734015085|4771663940|30462915|98.87|0|2500
2024-04-29 07:02:48|russ2000_1530|BGFV|88|202312|202312|84|200212|202312|17.68|39.63|0.42|0.17|0.33|0.09|5|0.32|0.57|0.19|5.24|15.21|5.02|19.12|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|15537955|9201000|333482000|70008300|79214612|75393740|1463847|3.53|0|8800
2024-04-29 07:02:50|russ2000_1532|HCKT|104|202312|202312|97|199912|202403|66.28|19.58|1.3|1.18|1.58|2.24|3.47|7.35|0.09|0.36|5.75|3.53|1.94|1.83|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|28551165|20957000|28477000|673810800|662575950|729364500|2482787|24.3|0|1143
2024-04-29 07:02:53|russ2000_1533|OPY|148|202312|202312|129|199112|202403|18.91|14.63|0.77|0.42|0.53|0.34|1.02|0.5|0.9|1.33|1.43|9.74|1.77|1.5|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|59868912|28835000|190776000|1413527700|417443440|523938024|1385000|39.92|0|2921
2024-04-29 07:02:57|russ2000_1535|PFSI|48|202312|202312|44|201303|202403|7|33.26|4.33|3.96|1.64|2.07|1.34|1.31|5.75|3.81|-15.47|-1.73|0.45|0.87|4.02|12.18|2.59|4|2.23|4.01|0.63|2.01|0|0|390425822|948639000|73571000|17170937200|4522633270|7248615120|20909337|90.13|0|4458
2024-04-29 07:02:59|russ2000_1537|FF|71|202312|202312|63|200806|202403|13.79|9.6|1.05|1.22|1.64|0.96|1.46|1.14|0|0|1.59|23.42|2.54|3.03|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|185913779|219444000|95348000|127160500|344416384|344262919|4599079|7.87|0|538
2024-04-29 07:03:01|russ2000_1540|FRPH|157|202312|202312|151|198606|202403|36.83|110.87|11.95|20.37|10.81|13.68|1.21|1.37|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|30041286|157555000|249717000|621868900|583318420|296224300|635396|30.7|0|12
2024-04-29 07:03:06|russ2000_1542|TITN|76|202312|202312|66|200709|202403|20.79|4.6|0.61|0.55|0.28|0.19|1.58|0.79|1.98|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|72006347|38066000|234082000|1494560800|518651870|502101300|4632288|22.7|0|1730
2024-04-29 07:03:08|russ2000_1543|HUBS|42|202312|202312|-168|202412|198200|0|0|9.96|17.03|12.52|14.33|19.24|23.93|0.47|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|730579400|1388232000|360455000|30654910100|31445751840|27507552900|277051402|623.33|0|3769
2024-04-29 07:03:10|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 07:03:11|russ2000_1545|VLGEA|158|202312|202312|127|199206|202403|15.7|7.76|0.15|0.17|0.15|0.18|1.1|0.94|0.34|0.18|1.4|1.09|1.86|3.65|7.27|7.2|5.04|10|1.03|3.82|0.45|-0.51|0|0|54700056|133346000|579497000|350930400|405300800|387573000|565434|27.4|0|8713
2024-04-29 07:03:15|russ2000_1547|GBLI|83|202312|202312|80|200403|202403|21.26|16.22|-0.15|-1.3|1.24|0.76|0.76|0.61|0.21|0.19|3.5|4.04|3.35|3.8|4.19|2.86|0|0|0.98|0.23|0.87|0.54|0|0|905799256|1331830000|0|-929126300|393788100|417292600|169391|29|0|412
2024-04-29 07:03:17|russ2000_1548|PLAY|48|202312|202312|37|201412|202403|37.36|18.63|1.99|1.74|1.67|1.03|5.69|8.37|2.29|5.15|11.75|-19.76|1.84|3.65|8.2|-8.76|7.2|5|12.34|35.68|0.82|2.37|0|0|52417727|37300000|1934276000|3358124900|2100885900|2457822606|80120949|52.17|0|15908
2024-04-29 07:03:19|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 07:03:20|russ2000_1554|BOX|40|202312|202312|5|202212|202403|201.83|40.07|5.09|3.23|4.98|3.84|60.72|29.65|1.66|6.08|0|0|0|0|-160.15|-122.69|7.96|9|5.2|5.26|1.33|0.81|0|0|318310692|480690000|392185000|4258107700|3875880735|4154554200|70508901|26.85|0|2046
2024-04-29 07:03:21|russ2000_1555|GIFI|108|202312|202312|103|199712|202309|31.98|17.21|0.87|-0.04|0.93|0.75|1.48|1.44|0.02|0.25|2.18|-0.27|1.18|0|4.81|-23.82|1.32|1|2.16|0.65|1.35|0.91|0|0|31849722|46409000|72376000|86970000|119496300|112462350|871557|7.35|0|944
2024-04-29 07:03:24|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
2024-04-29 07:03:26|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
2024-04-29 07:03:27|russ2000_1560|NC|160|202312|202312|136|198912|202312|2.47|15.02|0.5|0.46|0.32|1.06|0.26|0.59|1.2|0.09|31.97|2.89|18.14|2.88|4.46|9.34|1.91|2|1.55|0.61|1.4|1.43|0|0|91025306|85109000|153956000|177214100|224950740|212124800|522316|30.2|0|2400
2024-04-29 07:03:31|russ2000_1562|OCFC|113|202403|202403|109|199612|202403|22.52|9.6|6.52|1.65|3.65|2.21|1.44|0.58|1.26|0.65|6.69|5.64|3.43|5.35|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|210183188|875366000|100576000|947888400|965113125|984583590|5909789|16.41|0|1128
2024-04-29 07:03:34|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 07:03:35|russ2000_1564|BCOV|54|202312|202312|4|202103|202203|78.18|60.85|2.45|2.04|1.99|0.43|4.1|0.93|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|28515019|18615000|27528000|68358700|86960811|80885540|602154|1.99|0|607
2024-04-29 07:03:37|russ2000_1566|DEA|41|202312|202312|37|201412|202403|153.36|59.95|20.44|11.97|8.06|3.75|2.72|0.88|0.72|0.98|-16.14|-6.69|5.24|9.31|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|14777231|9381000|0|2538589000|1150084748|875549300|11895628|11.39|0|37
2024-04-29 07:03:39|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 07:03:41|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 07:03:43|russ2000_1574|VNCE|45|202309|202309|39|201406|202403|36.31|1.47|1.29|0.4|0.75|0.09|64.97|0.54|26.46|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|5274419|1217000|107827000|84590000|27880129|26278320|20631|2.23|0|768
2024-04-29 07:03:44|russ2000_1576|MC|45|202403|202403|38|201403|202309|21.44|85.15|1.49|2.26|2.18|4.52|5.33|10.89|0|0|10.01|10.63|4.13|4.17|21.39|22.83|7.12|6|4.04|7.18|1.77|0.59|0|0|167751667|102643000|216003000|3657193500|4044829679|3226948194|43372704|57.49|0|875
2024-04-29 07:03:46|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 07:03:47|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 07:03:48|russ2000_1581|DGII|145|202312|202312|134|199009|202403|44.45|73.84|1.44|1.79|1.87|2.64|1.78|2.12|0.05|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|56636529|31548000|27221000|1274038200|1157417798|931940910|4369445|31.93|0|543
2024-04-29 07:03:52|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 07:03:53|russ2000_1585|HURC|159|202312|202312|138|198909|202403|26.8|87.95|0.7|0.85|0.68|0.55|1.7|0.54|0.69|0|0.78|5.65|0.67|3.47|7.19|-0.24|2.93|4|2.19|1.21|1.32|0.5|0|0|26781910|37936000|24828000|82229800|120165820|121975880|498060|18.47|0|785
2024-04-29 07:03:58|russ2000_1586|PWOD|96|202312|202312|93|200012|202403|14.4|7.98|5.17|-1.2|4.12|2.19|1.66|0.76|1.17|2.02|4.38|2.09|3.99|6.65|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|131578177|228407000|36104000|298796800|145844799|136677456|438622|19.41|0|334
2024-04-29 07:04:01|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 07:04:02|russ2000_1588|NWPX|120|202312|202312|114|199509|202403|20.57|16.51|0.93|0.9|0.72|0.77|1.1|0.99|0.46|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|4774711|4068000|138434000|398002400|346300608|340141440|1493354|34.68|0|909
2024-04-29 07:04:06|russ2000_1589|UTI|84|202312|202312|81|200312|202403|57.93|58.38|1.01|0.23|1.1|0.78|4.08|3.67|0.06|0.73|2.03|-21.68|2.44|0|16.38|4.97|6.11|9|4.43|3.25|1.79|1.26|0|0|79682573|143590000|206131000|807792400|789860400|479322900|12796329|14.7|0|1670
2024-04-29 07:04:08|russ2000_1590|SEAC|106|202303|202303|87|199703|201812|135.61|26.58|1.87|0.44|2.2|0.34|3.13|0.38|0.02|0.05|-2|-1.94|0|0|-9.24|-21.96|3.92|9|4.04|3.91|1.55|-0.38|0|0|50244720|15199000|6141000|-3569700|10857070|161366100|17033|4.3|0|182
2024-04-29 07:04:11|russ2000_1591|HBNC|104|202312|202312|110|199609|202403|13|19.88|8.72|0.18|6.08|3.05|1.77|0.78|2.32|1.25|-3.86|-3.61|2.55|5.4|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|394586825|1075971000|92232000|384944500|561094464|557171616|2093682|12.72|0|839
2024-04-29 07:04:15|russ2000_1592|MLAB|138|202312|202312|135|199006|202403|68.64|630.88|3.93|9.69|4.14|2.57|3.19|1.36|0.16|0.58|0.78|-22.73|0.97|0.58|16.42|-0.63|3.45|5|1.86|7.09|0.64|0.58|0|0|19913722|28224000|21796000|783258200|591883620|512329370|4516095|109.73|0|460
2024-04-29 07:04:19|russ2000_1593|AAOI|46|202312|202312|18|201406|201812|42.3|25.05|1.98|1.65|1.5|2.05|1.83|2.49|0.46|0.54|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|28|19.75|3.33|1.79|0|0|45941750|45366000|251782000|605869500|536037476|291184660|47827049|13.96|0|3115
2024-04-29 07:04:20|russ2000_1594|UTMD|148|202312|202312|137|198912|202403|17.56|15.36|3.64|5.74|4.26|5.08|3.85|1.96|0.12|0|4.42|3.25|2.05|1.7|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|18143220|92868000|10812000|159008000|255213790|260191490|2644396|71.11|0|174
2024-04-29 07:04:24|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 07:04:25|russ2000_1601|SPNS|126|202312|202312|125|199212|202403|31.41|28.09|2.6|4.3|2.59|3.41|5.93|3.85|1.3|0.13|0|0|1.98|1.65|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|51939306|202116000|66717000|1580383900|1792379712|1645723680|3785842|32.16|0|2959
2024-04-29 07:04:28|russ2000_1602|PBPB|46|202312|202312|37|201412|202403|63.09|77.38|0.85|0.24|0.75|0.75|18.44|24.96|-1.07|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|30044000|33788000|273623000|352805000|363819960|294547470|3853224|12.39|0|6000
2024-04-29 07:04:30|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 07:04:31|russ2000_1604|UMH|138|202309|202309|122|199109|202203|39.64|54.8|5.77|9.69|3.53|4.63|3.47|2.72|1.75|0.98|-0.55|4.58|6.33|5.05|5.07|-1.9|1.56|2|0.84|1.62|0.44|1.39|0|0|71412097|91826000|21692000|2016573700|1126128696|668649520|6198874|16.24|0|420
2024-04-29 07:04:35|russ2000_1605|FRO|120|202309|202309|101|199812|202403|11.07|6.7|2.73|2.55|1.35|2.7|7.81|2.33|-0.92|1.01|14.29|3.33|10.1|9.32|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|147621845|515580000|3450356000|6921785100|5182661112|4605924720|50072972|23.28|0|157
2024-04-29 07:04:38|russ2000_1606|QTWO|45|202312|202312|-168|202412|198200|0|0|9.57|13.6|8.52|4.9|9.81|6.77|0.61|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|237798279|324008000|83580000|3267851500|3099127500|2690152500|40570567|52.5|0|1574
2024-04-29 07:04:40|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 07:04:41|russ2000_1608|FC|134|202312|202312|127|199203|202312|30.28|29.99|1.06|1.3|1.33|1.91|2.77|7.15|0.22|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|26141395|40904000|16894000|476260400|0|0|0||0|940
2024-04-29 07:04:45|russ2000_1609|EHTH|76|202312|202312|60|200609|202109|91.41|53.76|2.81|3.11|3.11|0.34|2.74|0.28|0.01|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|110281903|121652000|61248000|415181500|158032080|145496160|1145689|5.52|0|1500
2024-04-29 07:04:48|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 07:04:49|russ2000_1611|WINA|123|202403|202403|119|199406|202403|32.22|31.82|4.07|9.64|5.24|15.97|11.58|38.16|-0.04|-1.29|6.6|8.4|0.41|0.89|35.52|130.36|4.9|10|0.94|1.92|0.69|1.18|0|0|13144198|22906300|5740900|1310115500|1265009580|1395330090|9528492|361.7|0|98
2024-04-29 07:04:52|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 07:04:53|russ2000_1614|UCTT|84|202312|202312|78|200403|202309|48.36|55.98|0.62|0.85|0.66|1.1|1.87|2.27|0.4|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|109149284|307000000|187000000|2137238200|1904866000|1742568000|17195900|42.71|0|4400
2024-04-29 07:04:56|russ2000_1616|NDLS|48|202312|202312|35|201306|202203|144.28|76.13|1.27|0.83|0.99|0.17|8.54|3.16|1.41|2.95|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|5338289|3013000|334085000|163135300|85930327|84446448|581167|1.91|0|8900
2024-04-29 07:04:58|russ2000_1619|PAYC|44|202312|202312|38|201409|202403|144.16|33.43|13.17|22.34|14.65|6.75|28.41|8.56|0.89|0.02|-0.44|0.29|0.06|0.79|34.01|31.62|5.52|8|8|3.29|1.46|1.74|0|0|151511512|294025000|266831000|10860067700|11148452160|11485501140|169718098|197.22|0|3765
2024-04-29 07:05:00|russ2000_1620|TBNK|65|202312|202312|59|200906|202403|16.15|14.88|3.28|3.19|3.88|1.57|1.03|0.28|0.36|0.96|5.32|5.26|2.97|6.6|5.5|4.79|0|0|1.63|0.55|0.42|0.38|1328702531|1645312000|104304540|146830000|16408000|166488900|71142396|73661146|76703|8.06|0|281
2024-04-29 07:05:02|russ2000_1622|DJCO|155|202312|202312|126|199209|202403|77.65|30.21|1.63|4.35|3.23|7.17|4.55|2.33|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|89752756|332250000|10824000|246936800|512230230|513606593|3457263|371.99|0|385
2024-04-29 07:05:06|russ2000_1623|QNST|62|202312|202312|50|200912|202206|52.53|141.43|1.15|1.48|1.23|1.72|2.43|4.42|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|90213898|45520000|14775000|906830200|952298125|924755000|6243563|17.35|0|592
2024-04-29 07:05:09|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 07:05:10|russ2000_1625|NKSH|100|202312|202312|97|199912|202403|13.44|12.41|0.26|-9.16|4.53|4.22|1.42|1.41|0.01|0|4.24|14.84|3.75|4.58|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|249160630|705204000|9955000|-507761700|196911858|216817536|376057|33.41|0|238
2024-04-29 07:05:13|russ2000_1626|MOFG|118|202312|202312|83|200306|202403|15.43|16.7|0.61|-4.18|2.59|2.13|1.05|0.71|0.87|0.8|-0.56|3.7|2.64|4.4|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|342167583|876850000|92996000|-88821300|370136750|378342950|729628|23.5|0|771
2024-04-29 07:05:17|russ2000_1627|ATLO|92|202403|202403|88|200203|202403|17.94|17.27|-1.4|-8.97|5.08|3.49|1.59|1.13|0.17|0.55|3.57|7.12|3.53|5.17|8.68|9.08|0|0|1.53|0.71|0.37|0.91|874022779|1660173100|368786503|842267000|17295800|-504476800|180203688|183315900|316441|20.04|0|285
2024-04-29 07:05:20|russ2000_1633|MBUU|46|202312|202312|36|201503|202403|21.43|13.48|1.58|1.6|1.34|0.71|33.94|1.39|2.87|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|34582395|55722000|94310000|846936100|853556130|879921480|9612704|42.05|0|1795
2024-04-29 07:05:22|russ2000_1634|BSRR|99|202403|202403|95|200006|202403|14.23|7.67|0.73|-2.55|2.98|2.43|1.65|0.85|0.68|0.25|2.86|7.36|2.49|4.72|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|366849515|861033000|27216000|-364266800|295887580|310823460|584670|20.2|0|513
2024-04-29 07:05:25|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 07:05:26|russ2000_1638|RVNC|45|202312|202312|-168|202412|198200|0|0|1412.42|2795.28|1032.97|1.79|14.73|37.66|-2.16|-2.83|-18.08|-11.8|0|0|-62.06|-70.93|0|0|9.56|6.64|1.14|1.91|0|0|240359698|253915000|39061000|689997700|514817654|268031062|10008589|4.94|0|193
2024-04-29 07:05:27|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 07:05:28|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 07:05:29|russ2000_1642|IBP|46|202312|202312|36|201503|202403|31.23|29.66|1.52|2.07|1.44|2.6|9.74|10.81|1.67|1.29|-3.59|-0.35|0.31|0.52|12.58|10.39|7.61|9|3.14|2.26|1.47|2.09|0|0|126819591|386500000|150870000|7724934600|7244441074|7555212996|69676177|255.38|0|8500
2024-04-29 07:05:31|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 07:05:32|russ2000_1644|ASC|48|202312|202312|37|201412|202403|28.07|5.99|4.33|0.99|1.92|1.73|0.8|1.26|0.67|0.08|-2.69|2.35|3.35|5.57|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51703509|46805000|648546700|715353100|679089075|545386950|10064367|16.35|0|1105
2024-04-29 07:05:34|russ2000_1645|WEYS|160|202312|202312|125|199212|202403|14.53|9.4|0.8|0.65|0.83|0.96|1.48|1.24|0.09|0.01|5.02|7.22|2.28|3.14|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|15329555|69527000|48874000|233568900|303095912|310670600|321221|31.88|0|654
2024-04-29 07:05:38|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 07:05:39|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 07:05:40|russ2000_1650|BOOM|134|202309|202309|138|198909|202403|38.1|17.53|1.52|1.81|1.55|0.51|2.18|0.91|0.38|0.28|0.98|3.73|0.72|0.63|8.84|11.99|2.93|8|4.87|19.05|1.8|1.91|0|0|12330445|43659000|106817000|634504800|385633038|286849922|4303089|19.49|0|741
2024-04-29 07:05:45|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 07:05:46|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 07:05:47|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 07:05:48|russ2000_1654|AOSL|58|202312|202312|53|201006|202309|83.73|80.65|0.61|0.96|0.92|0.98|1.25|0.69|0.11|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|140040614|162266000|436786000|499435300|623293220|560543940|2906066|22.22|0|3978
2024-04-29 07:05:50|russ2000_1655|INGN|45|202312|202312|31|201403|202112|121.32|68.16|5.99|1.28|4.98|0.52|5.27|0.81|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|154901814|128471000|30984000|52078400|162197112|157105298|3840602|7.07|0|1020
2024-04-29 07:05:52|russ2000_1656|FARM|160|202312|202312|110|199006|201712|87.06|22.64|0.85|0.28|1.06|0.28|1.63|1.74|0.17|0.54|22.04|62.93|1.28|0|3.29|-15.28|3.71|8|1.34|3.91|0.59|2.19|0|0|73145196|6932000|186750000|91603600|74234580|61900230|252812|3.57|0|1210
2024-04-29 07:05:57|russ2000_1657|CLFD|124|202312|202312|64|200803|202403|29.95|36.89|26.84|2.84|28.97|2.03|6.68|1.46|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|19682910|162836000|8064200|273816300|460740348|416278320|6564603|30.84|0|240
2024-04-29 07:06:00|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 07:06:03|russ2000_1659|TTGT|76|202312|202312|64|200803|202403|103.48|203.31|3.11|8.65|4.36|4.17|3.5|4.17|0.37|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|90106229|326269000|38436000|1012851900|887687724|879812120|3185701|31.24|0|649
2024-04-29 07:06:05|russ2000_1661|KRNY|82|202403|202403|77|200412|202403|89.36|21.79|12.11|1.49|10.24|2.78|1.34|0.45|0.72|2.03|-1.44|18.37|1.89|7.5|1.19|1.89|0|0|2.09|0.79|0.72|0.95|2312211609|4430282000|619758494|1169682000|57389000|827265200|378245190|473667910|3070270|5.87|0|552
2024-04-29 07:06:08|russ2000_1662|HTBK|104|202312|202312|101|199812|202403|21.47|7.95|0.97|-5.26|3.41|2.71|1.49|0.78|0.15|0.06|5.25|6.65|2.7|6.1|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|379415875|850765000|9500000|-315790100|524639544|515764392|3176534|8.58|0|340
2024-04-29 07:06:11|russ2000_1663|LYTS|161|202403|202403|135|199006|202403|48.24|16.2|0.82|0.57|0.8|0.98|1.85|2.16|0.15|0.08|1.84|8.31|2.25|1.32|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7440209|2660000|35198000|455895900|439384176|402539760|1404777|15.12|0|1072
2024-04-29 07:06:15|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 07:06:16|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 07:06:16|russ2000_1668|VPG|59|202312|202312|55|201006|202403|25.79|18.52|0.88|1.12|1.18|1.34|1.41|1.41|0.14|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|78240875|83965000|88401000|413952700|467562960|473865380|1928140|34.82|0|2400
2024-04-29 07:06:19|russ2000_1670|BELFB|157|202312|202312|103|199806|202403|43.99|10.33|1.03|0.42|1.23|1.18|1.54|2.09|0.19|0.18|0.9|-0.31|1.18|0.47|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|54672130|126919000|53961000|702437600|769356577|743200130|10603192|60.31|0|6935
2024-04-29 07:06:22|russ2000_1671|VOXX|150|202309|202309|126|199003|202109|27.55|8.77|0.31|0.23|0.3|0.41|0.76|0.61|0.29|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|30178421|10393000|57836000|187626000|0|0|0||0|912
2024-04-29 07:06:25|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 07:06:26|russ2000_1674|USAP|120|202312|202312|114|199509|202403|22.55|47.35|1.1|0.58|0.85|0.8|1.26|1|0.27|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|4715607|394000|168623000|276424700|206035316|197961874|2008313|22.42|0|795
2024-04-29 07:06:29|russ2000_1675|MCRI|123|202403|202403|120|199403|202403|27.23|16.85|2.04|5.12|1.94|2.86|2.5|2.62|0.88|0.01|6.8|2.65|0.29|1.64|7.9|2.57|3.9|5|1.55|3.27|0.82|2.26|0|0|17054507|39484000|512140000|1324626000|1412061700|1363393190|11892652|74.99|0|2300
2024-04-29 07:06:34|russ2000_1677|DXLG|151|202312|202312|134|199009|202403|31.55|7.84|0.64|0.2|0.48|0.42|2.3|1.31|1.25|0.49|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.09|3.14|0.96|2.12|0|0|9269371|60049000|222353000|135374300|195432029|172132860|1032279|3.37|0|2353
2024-04-29 07:06:37|russ2000_1678|CHRS|42|202312|202312|5|201912|202103|9.93|8.87|13.54|2.65|8.31|0.85|19.49|45.6|-1.63|-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|208112700|117748000|21319000|628390100|264451272|206578499|6629882|2.33|0|306
2024-04-29 07:06:39|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 07:06:40|russ2000_1682|FBIZ|79|202312|202312|74|200509|202403|14|7.83|1.54|4.04|2.01|2.07|1.05|1.1|1.17|1.14|-2.02|-20.28|2.08|2.61|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|179809263|436516000|8538000|210991400|298168728|300944292|434556|35.86|0|283
2024-04-29 07:06:43|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 07:06:43|russ2000_1685|CVGI|81|202312|202312|78|200409|202403|20.26|4.27|0.56|0.41|0.33|0.21|6.03|1.23|-15.71|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|48748438|37848000|98039000|316209000|212542968|193680300|856712|6.27|0|7347
2024-04-29 07:06:46|russ2000_1686|MRIN|49|202312|202312|-168|202412|198200|0|0|1.42|0.03|1.26|0.28|1.7|0.44|0.05|0.07|-5.67|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|36799149|11363000|17344000|-6304200|6034445|13851648|43540|2.004|0|229
2024-04-29 07:06:47|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 07:06:49|russ2000_1689|ESCA|159|202312|202312|129|199112|202403|14.87|18.58|0.78|1.15|0.71|0.72|1.58|1.16|0.58|0.31|5.1|6.04|3.59|4.36|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2764186|16000|16108000|241477000|190597000|194961250|252794|13.75|0|468
2024-04-29 07:06:54|russ2000_1690|PTSI|157|202403|202403|150|198609|202403|24.6|26.63|0.71|0.91|0.48|0.5|1.6|1.18|1.16|0.86|0|0|0|0|4.83|-2.99|2.97|3|0.63|0.31|0.67|1.8|0|0|22382386|125755000|400158000|502991100|357184108|93466860|315565|16.21|0|2666
2024-04-29 07:06:58|russ2000_1691|KCLI|160|202312|202312|157|198412|202403|20.03|6.57|-0.4|-5.53|0.92|0.73|0.71|0.59|0.03|0|6.14|27.13|2.77|1.5|5.9|3.95|0|0|0.45|0.84|0.65|0.87|0|0|1262589959|286908000|22503000|73798700|360706650|360706650|32730|37.25|0|441
2024-04-29 07:07:02|russ2000_1692|FOXF|48|202312|202312|43|201306|202403|30.49|17.16|2.99|4.21|3.13|1.45|6.16|1.72|0.46|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|72447356|83642000|166195000|2765552200|2105671260|1986720960|32156179|50.19|0|2350
2024-04-29 07:07:04|russ2000_1694|ADUS|62|202312|202312|58|200909|202403|29.73|27.02|0.94|1.87|1.07|1.6|2.14|2.38|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|53814117|64791000|34532000|1742761100|1631462580|1600194640|14119502|100.54|0|33238
2024-04-29 07:07:06|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 07:07:07|russ2000_1697|ARTNA|116|202312|202312|113|199512|202403|21.38|21.35|4.37|5.63|2.8|3.59|1.78|1.58|1.23|0.78|-2|0.94|3.58|3.24|3.84|5.21|2|2|0.76|0.87|0.33|-0.23|0|0|897841|2505000|548818000|542650800|381795102|347609370|1521368|37.11|0|239
2024-04-29 07:07:10|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 07:07:11|russ2000_1699|JOUT|149|202312|202312|138|198909|202403|20.5|26.79|0.67|1.24|0.6|0.75|1.41|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|49402865|109555000|99042000|364626400|474195240|464512140|2069966|46.11|0|1200
2024-04-29 07:07:14|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 07:07:15|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 07:07:16|russ2000_1703|LCUT|140|202312|202312|123|199112|202209|25.04|17.4|0.94|0.58|0.68|0.3|1.33|0.93|0.57|0.87|2.17|5.68|2.07|1.73|6.21|-11.06|3.97|8|2.5|0.72|1|0.91|0|0|5990280|16189000|124983000|398937500|228603384|218235520|916583|10.48|0|1400
2024-04-29 07:07:20|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 07:07:22|russ2000_1705|DMRC|68|202312|202312|21|200809|201312|74.76|83.74|7.97|13.01|10.8|15.76|5.15|8.93|0.01|0.08|-3.56|0.58|0.58|0|-18.42|-64.91|5.11|7|8.12|12.16|0.06|1.88|0|0|41904156|27182000|3359000|525254100|550640580|327158160|4068975|27.02|0|216
2024-04-29 07:07:24|russ2000_1706|CCBG|109|202403|202403|105|199712|202403|46.47|8.86|1.76|0.25|2.62|2.11|1.47|1.05|0.5|0.14|2.69|0.02|2.12|2.86|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|256874394|400980000|87972000|99711700|469520540|466440300|716454|27.7|0|815
2024-04-29 07:07:28|russ2000_1707|GEN|143|202312|202312|136|199003|202403|54.48|9.91|0.73|0.21|3.73|3.64|13.02|5.64|2.64|3.83|-5.61|-21.2|1.29|2.26|-437.08|12.46|4.45|8|2.47|0.57|1.06|1.48|0|0|1730115193|490000000|2998522000|22402243100|14268800000|2491596800|87328926|22.4|0|55000
2024-04-29 07:07:31|russ2000_1710|EBTC|96|202312|202312|77|200412|202403|15|8.06|2.29|0.02|2.78|1.79|1.4|0.96|0.48|0.26|0.55|2.52|2.28|3.59|7.59|8.28|0|0|0.74|0.47|0.7|0.05|1382380512|3648108000|105792979|56592000|65299000|346321400|309885675|300944650|899783|25.25|0|538
2024-04-29 07:07:35|russ2000_1711|FFNW|72|202312|202312|66|200709|202403|20.46|30.31|4.24|0.2|4.71|4.36|0.87|1.17|0.77|0.77|11.11|17.27|2.42|2.52|0.48|3.16|0|0|1.76|0.9|0.67|0.84|796373981|1126168000|162118151|238444000|25194000|75640400|188625664|201893032|539941|20.56|0|158
2024-04-29 07:07:37|russ2000_1712|NRIM|135|202312|202312|126|199209|202403|14.05|10.54|1.14|-0.99|2.7|2.07|1.26|1.11|0.14|0.1|1.41|13.14|2.57|5.09|9.43|10.05|0|0|0.63|1.2|0.56|0.59|702341443|1737359000|191382047|756466000|52244000|-465695400|277784796|325329859|509742|50.51|0|431
2024-04-29 07:07:40|russ2000_1713|LEE|160|202312|202312|128|199009|202209|16.23|10.68|2.3|1.04|1.55|0.12|3.3|4.15|0.43|23.02|19.8|-38.92|5.94|0|5.76|-0.11|3.87|10|4.58|3.83|1.32|1.21|0|0|41910338|15365000|182226000|523141500|81872860|755051190|537660|13.33|0|2954
2024-04-29 07:07:45|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 07:07:46|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 07:07:46|russ2000_1718|TLYS|54|202312|202312|44|201203|202303|33.96|22.09|0.44|0.15|0.56|0.29|2.12|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|96400314|95048000|300845000|85571700|180619732|178497000|445725|6.01|0|5700
2024-04-29 07:07:49|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 07:07:49|russ2000_1723|ODC|160|202312|202312|135|199006|202403|30.59|11.66|0.99|0.86|0.89|1.27|1.98|2.56|0.29|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|17076194|27800000|102764000|505032300|500878125|498437500|1146805|68.75|0|803
2024-04-29 07:07:54|russ2000_1724|HALL|133|202309|202309|121|199112|202203|2956.22|7.43|0.37|-1.1|0.62|0.01|0.98|0.28|0.43|-13.58|-2.56|-6.06|0|0|4.39|-24.72|0|0|0.78|1.38|1.47|2.42|0|0|300190462|343351000|14972000|-236463900|1302046|12988956|2363|0.716|0|486
2024-04-29 07:07:57|russ2000_1726|FNLC|101|202403|202403|97|199912|202403|14.48|9.94|6.27|2.11|3.95|3.14|1.49|1.05|1.78|0.64|1.62|-3.28|3.7|6.09|4.18|5.97|0|0|1.37|1.05|0.63|0.61|865727885|1763059000|159148426|301237000|27110000|-23161300|274265376|268955456|362445|24.64|0|240
2024-04-29 07:08:00|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 07:08:01|russ2000_1729|GLOB|45|202312|202312|39|201406|202403|67.4|56.42|4.52|9.23|5.6|4.26|7.21|5.1|0.05|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|163504976|327263000|157965000|8712439400|8823643377|7937455610|111374045|204.79|0|12333
2024-04-29 07:08:03|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 07:08:05|russ2000_1731|FLXS|160|202312|202312|135|199006|202403|18.16|11.72|0.38|0.38|0.41|0.5|1.08|1.2|0.07|0.12|4.04|7.17|3.31|1.61|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11405824|3312000|51995000|187169200|192579900|296870700|1076918|37.3|0|636
2024-04-29 07:08:10|russ2000_1732|OCUL|44|202312|202312|-168|202412|198200|0|0|135.08|63.18|89.26|13.43|18.92|15.48|0.95|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|92626707|195807000|15203000|1262839100|1410474026|544425167|27920415|9.49|0|161
2024-04-29 07:08:12|russ2000_1733|RM|56|202312|202312|48|201203|202403|9.51|14.76|3.48|2.55|1.26|0.48|1.4|0.73|2.82|4.33|-6.25|3.37|0.87|5.03|5.18|2.9|0|0|5.04|3.22|0.98|2.03|0|0|4998321|4509000|42681000|1626882700|236167800|266514600|628305|24.2|0|1638
2024-04-29 07:08:15|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|0.5|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 07:08:16|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 07:08:17|russ2000_1739|DXYN|160|202312|202312|129|198912|202203|21.38|46.71|1.15|0.28|0.4|0.03|0.89|0.3|1.28|2.82|3.61|80.75|0.85|0|-2.08|8.25|2.94|7|1.06|0.18|0.8|1.94|0|0|1771174|79000|86193000|91248300|8807290|8694210|43640|0.5671|0|1526
2024-04-29 07:08:22|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 07:08:27|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 07:08:32|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 07:08:32|russ2000_1743|TWIN|160|202312|202312|135|199006|202403|40.41|20.93|0.63|0.44|0.56|0.78|1.21|1.59|0.29|0.12|2.18|1.8|2.68|0.48|3.98|-19.15|2.9|5|2.21|0.76|1.28|0.61|0|0|11731369|21021000|72732000|228638300|231317514|217716630|383679|16.53|0|806
2024-04-29 07:08:36|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 07:08:38|russ2000_1749|HRTG|44|202312|202312|40|201403|202403|72.99|6|-0.2|-1.07|0.97|0.37|1.19|1.44|0.32|0.54|6.17|7.36|3.04|7.79|12.03|5.66|0|0|5.95|2.56|1.44|0.71|61732000|61732000|722285293|553169000|19998000|-116138600|317298450|293093850|5006253|10.5|0|530
2024-04-29 07:08:40|russ2000_1750|CPSS|126|202312|202312|122|199309|202403|15.27|4.41|7.72|11.25|0.68|0.97|1.18|0.61|4.9|9.34|69.75|37.61|0|0|0.58|0.74|0|0|2.29|1.68|1.4|4.21|0|0|16058022|6174000|1266000|2722426300|159742044|180744480|149635|7.56|0|834
2024-04-29 07:08:43|russ2000_1751|NATH|126|202312|202312|124|199303|202403|26.95|15.16|1.51|3.16|1.78|2.04|1.98|4.48|-0.63|-1.7|4.3|5.19|2.17|2.84|9.42|14.86|4.18|8|0.65|1.53|0.42|-0.07|0|0|30549110|16732000|13476000|330357700|289189680|291696000|265802|70.8|0|120
2024-04-29 07:08:47|russ2000_1752|CALA|38|202212|202212|-168|202412|198200|0|0|3.05|2.43|6.16|5.63|2.17|3.92|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|5.9|4.58|2.43|1.73|0|0|98900667|25451000|7334000|-3011600|97450|1390320|14|0.02|0|93
2024-04-29 07:08:49|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 07:08:50|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 07:08:50|russ2000_1756|AMRC|60|202312|202312|55|201006|202403|57.95|19.44|0.97|1.99|1.07|0.88|2.32|1.32|0.79|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|42743677|79271000|683244000|2672740100|1188783528|1103322060|13864326|22.74|0|1127
2024-04-29 07:08:53|russ2000_1757|ALCO|159|202309|202309|138|198906|202312|39.3|4.57|4.56|4.16|4.05|5.06|2.29|0.76|0.53|0.29|1.78|-1.23|1.48|0.7|5.86|10.05|1.41|3|1.15|0.76|0.72|0.33|0|0|21407166|18632000|347816000|290204400|219250416|215659920|523269|28.77|0|235
2024-04-29 07:08:58|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 07:09:00|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 07:09:02|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 07:09:03|russ2000_1763|VRNS|45|202312|202312|-168|202412|198200|0|0|6.48|13.65|8.27|10.34|14.73|10.54|0.31|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|304914744|533715000|87860000|4878458000|5161696047|1489995333|49558586|47.31|0|1574
2024-04-29 07:09:05|russ2000_1764|BOOT|43|202312|202312|38|201409|202403|23.6|17.01|1.18|1.2|1.23|1.64|3.53|3.04|0.93|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|28753700|107166000|274025000|2659921300|2767087320|2632390320|53468557|91.32|0|3200
2024-04-29 07:09:07|russ2000_1765|SGA|128|202312|202312|44|201303|202403|14.89|14.43|1.84|0.76|1.66|1.22|1.39|0.82|1.01|0.05|5.52|6|3.27|7.16|5.55|1.97|2.22|2|0.96|0.95|1.04|0.21|0|0|18837608|40177000|56860000|99868200|140045152|131208480|305842|22.36|0|1002
2024-04-29 07:09:10|russ2000_1766|AGYS|159|202312|202312|128|199203|202403|76.07|24.43|189.15|3.25|298.55|9.76|2.85|10.01|0.47|0|2.21|0.24|0.71|0|-0.77|-37.65|2.97|9|3.87|3.47|1.46|2.02|0|0|68375468|116200000|24163000|2188858700|2304452018|1972105300|17923883|84.26|0|1275
2024-04-29 07:09:14|russ2000_1767|AMPH|44|202312|202312|39|201406|202403|433.64|16.87|2.88|2.63|3.15|3.55|2.66|3.25|0.2|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|105204366|256806000|256096000|2411432800|2077057169|2020197130|21242991|43.21|0|2027
2024-04-29 07:09:17|russ2000_1768|ESI|43|202312|202312|18|201909|202403|35.82|50.35|3.75|2.21|1.84|2.58|1.64|2.59|1.18|0.83|-8.15|4.46|0.42|1.29|-2.12|2.05|2.71|5|5.6|1.93|2.72|1.33|0|0|339993659|289300000|254200000|7682215700|6013424000|6197610000|34087646|24.89|0|4400
2024-04-29 07:09:18|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 07:09:19|russ2000_1770|TNDM|46|202312|202312|4|202106|202206|1044.02|752.38|8.84|16.16|7.28|3.07|16.92|6.33|-0.63|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|238967414|467912000|65938000|2133897300|2313985600|2132967200|83830970|35.3|0|1043
2024-04-29 07:09:21|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 07:09:22|russ2000_1774|MCBC|96|202312|202312|93|200012|202403|15.53|7.5|4.19|0.86|3.11|3.19|1.5|1.13|1.25|0.1|3.56|4.67|2.24|3.51|3.46|9.79|0|0|2.75|0.79|1.15|1.13|1289395340|2118291000|152437611|541115000|43052000|-186397900|336400064|333927110|539611|9.79|0|364
2024-04-29 07:09:25|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 07:09:26|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 07:09:27|russ2000_1778|SFY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.17|1.27|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|0|3362855|18.63|0|
2024-04-29 07:09:28|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 07:09:29|russ2000_1781|AP|160|202312|202312|144|198712|202312|24.29|39|0.6|0.29|0.55|0.1|0.97|0.71|0.33|2.11|2.41|11.26|2.66|0|1.46|2.15|1.82|4|1.19|0.5|1.14|1.5|0|0|35214773|7286000|164336000|175107600|43108569|29038940|76278|2.17|0|1673
2024-04-29 07:09:34|russ2000_1782|NATR|155|202312|202312|105|199712|202403|36.21|25.35|0.5|0.5|0.63|0.86|2.22|2.47|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|38305438|82373000|77259000|290457800|392033750|410892910|1246791|20.77|0|834
2024-04-29 07:09:37|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 07:09:39|russ2000_1784|SB|66|202312|202312|63|200806|202403|9.65|8|4.95|3.2|1.96|1.98|1.5|0.7|1.06|0.64|-0.02|-3.73|4.97|4.03|7.21|-1.43|2.26|2|1.22|0.44|1.18|0|0|0|93796066|87922000|973841000|972912300|553574688|509522448|5138468|4.96|0|1069
2024-04-29 07:09:41|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 07:09:43|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 07:09:45|russ2000_1789|GORO|76|202312|202312|45|201109|202212|44.51|153|4.08|1.76|3.57|0.32|8.43|0.37|0|0.01|1.33|-4.17|2.62|9.54|-87.75|-1.1|5.55|3|5.12|4.93|0.98|2.69|0|0|20954361|6254000|124985000|29346700|35600673|28071184|253665|0.4011|0|64
2024-04-29 07:09:48|russ2000_1791|JAKK|111|202312|202312|109|199612|202403|15.37|6.97|0.68|0.25|0.7|0.35|1.94|1.37|3.31|0.2|4.61|-7.28|0.99|0|-0.4|-22.79|3.96|9|13.53|3.77|1.22|4.22|0|0|106321841|72350000|44623000|182876300|266720480|75680800|3568417|24.7|0|477
2024-04-29 07:09:51|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 07:09:52|russ2000_1793|ALIM|66|202312|202312|12|201809|202109|21.5|41.5|12.13|1.56|6.24|1.2|5.36|4.42|1.75|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|26003492|12058000|2072000|256613600|203659005|19569812|356476|3.89|0|127
2024-04-29 07:09:54|russ2000_1794|USLM|132|202312|202312|126|199209|202403|24.54|22.78|1.87|2.89|1.88|6.03|1.92|4.32|0.63|0|-0.66|7.14|0.64|0.28|9.36|11.61|2.07|5|0.39|0.36|0.83|0.75|0|0|34136803|187964000|153196000|1510237500|1700769444|1680615180|5902953|298.14|0|282
2024-04-29 07:09:58|russ2000_1795|MCHX|82|202312|202312|45|200503|201606|302.29|7.16|2.61|0.5|2.82|1.33|1.99|1.69|0.01|0.11|4.7|-1.54|0.93|0|-10.39|-34.87|4.33|8|6.11|0.98|1.62|2|0|0|49498211|14607000|9427000|46045200|58502524|69287380|144902|1.34|0|291
2024-04-29 07:10:00|russ2000_1796|EPM|104|202312|202312|71|200606|202403|38.28|12.45|13.69|2.42|14.76|2.05|7.21|2.31|-0.04|0.15|5.8|14.3|5.27|7.95|-0.87|7.68|3.2|3|1.72|0.93|-0|1.66|0|0|12060198|8460000|66647100|192946900|205731752|202355980|1602551|6.14|0|4
2024-04-29 07:10:04|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 07:10:05|russ2000_1799|TRUE|44|202312|202312|4|202012|202112|6.14|5.4|3.11|1.12|2.6|1.95|2.86|1.96|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|166199756|135109000|60837000|178514800|310622015|366694350|838984|3.41|0|709
2024-04-29 07:10:08|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 07:10:09|russ2000_1801|AE|159|202312|202312|137|198912|202403|36.11|415.83|0.07|0.01|0.07|0.03|1.53|0.75|0.19|0.24|1.69|3.5|1.88|3.31|12.27|-3.16|1.34|1|0.31|0.51|0.91|1.23|0|0|36005250|33256000|77879000|63050400|74431400|123337000|330702|29|0|664
2024-04-29 07:10:13|russ2000_1802|MNTX|78|202312|202312|65|200712|202403|38.28|20.96|1.16|0.61|0.66|0.51|1.59|2.15|0.75|1.32|-6.73|1.53|0|0|-2.62|-16.23|3.2|5|2|0.99|1.28|0.75|0|0|7187732|9269000|20565000|242174200|140794490|137350765|458363|6.95|0|598
2024-04-29 07:10:16|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 07:10:18|russ2000_1804|IVAC|116|202312|202312|108|199512|202212|49.77|5.35|1.62|0.88|2.18|2.03|5.88|0.93|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|45954491|68846000|21199000|33472400|101360640|91799040|274016|3.84|0|272
2024-04-29 07:10:21|russ2000_1805|UFPT|130|202312|202312|112|199603|202403|17.34|43.1|0.69|1.56|0.91|4.85|1.64|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|10747338|5263000|57808000|1953642100|1926757560|1899570400|18735450|252.2|0|986
2024-04-29 07:10:24|russ2000_1808|ERII|72|202312|202312|63|200806|202403|63.95|42.7|5.39|3.32|7.75|7.02|4.67|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|66366409|108543000|35648000|756196300|861745635|854020650|7761061|15.15|0|188
2024-04-29 07:10:27|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 07:10:28|russ2000_1811|DGICA|149|202403|202403|92|200103|202403|44.58|100.29|0.47|-0.25|0.79|0.5|1.03|0.98|0.11|0.07|0.7|-0.01|3.23|4.81|8.12|8.87|0|0|0.84|0.53|0.59|-0.25|0|0|304033777|639427000|4396500|143341800|468843336|410347080|908101|14.04|0|410
2024-04-29 07:10:31|russ2000_1812|III|68|202312|202312|65|200712|202403|49.07|33.58|0.83|0.59|0.67|0.69|2.1|1.91|1.11|0.78|0|0|0.45|4.47|-6.98|1.76|6.45|9|1.78|0.52|0.61|-0.06|0|0|27526271|22636000|10887000|251329900|193340800|195848000|428207|4|0|1300
2024-04-29 07:10:33|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 07:10:35|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 07:10:36|russ2000_1818|HNRG|96|202312|202312|93|200012|202403|25.59|4.54|3.32|0.65|3.02|0.32|1.67|0.69|0.48|0.4|-13.98|-102.56|4.39|10.32|7.98|-17.55|2.24|1|1.09|1.24|-0.21|1.07|0|0|12165260|2842000|319464000|295568700|185938116|162154590|2292797|5.33|0|677
2024-04-29 07:10:39|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 07:10:40|russ2000_1822|EGY|122|202312|202312|85|200212|202403|74.66|12.27|2.17|0.14|2.88|1.45|2.59|1.48|0.12|0|0|0|0.3|4.15|6.48|-61.45|4.2|4|3.89|0.14|0.94|1.75|0|0|48489589|121001000|69266000|501742400|622743426|347291820|7983147|6.03|0|111
2024-04-29 07:10:43|russ2000_1825|AIQ|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.42|0.15|0|0|0|0|0|0|1.29|1|0|0|0|0|0|0|0|0|27747912|33.97|0|
2024-04-29 07:10:44|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 07:10:46|russ2000_1828|TSQ|44|202312|202312|36|201406|202306|19.25|27|1.71|1.44|0.48|0.4|2.76|28.39|8.06|77.95|3.51|9.78|4.54|6.9|-3.39|-20.35|2.92|3|0.61|0.52|1.43|1.77|0|0|48624585|61046000|162733000|624081300|181968302|301878360|579741|10.94|0|2836
2024-04-29 07:10:48|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 07:10:49|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 07:10:49|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 07:10:50|russ2000_1833|TTOO|44|202312|202312|-168|202412|198200|0|0|35.67|20.22|1068.36|1.01|792.17|828.51|-2.5|-1.47|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.48|9.28|0.46|0.78|0|0|40634439|15689000|5976000|42131900|16812515|366892125|627176|3.05|0|151
2024-04-29 07:10:52|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 07:10:53|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 07:10:54|russ2000_1836|BPTH|78|202312|202312|-168|202412|198200|0|0|0|0|31.51|62.88|8.6|6.22|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|6817457|1052000|596000|1690400|2742352|14915680|140579|4.04|0|9
2024-04-29 07:10:57|russ2000_1837|PLPC|91|202312|202312|88|200203|202403|16.79|9.88|0.79|0.62|0.83|0.93|1.31|1.48|0.12|0.15|3.3|3.72|2.08|0.64|7.89|8.46|4.54|8|0.95|0.73|0.8|0.45|0|0|28984165|53607000|137250000|604458900|631563828|639875910|2271832|128.67|0|2983
2024-04-29 07:11:01|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 07:11:02|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 07:11:03|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 07:11:06|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 07:11:07|russ2000_1847|QUIK|100|202312|202312|26|199912|200606|103.27|481|3.9|2.64|4.71|10.13|4.5|13.36|0.4|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|25188969|24606000|2803000|222524600|238519407|142010400|4943913|16.59|0|81
2024-04-29 07:11:11|russ2000_1850|FRBK|134|202303|202303|117|199312|202303|31.94|5.17|3.24|-4.54|2.6|0|1.13|0|1.39|4.99|-6.44|-92.31|0|0|0.38|-0.66|0|0|0.96|2.3|0.59|1.19|832260055|3643954000|233606731|1052459000|185842000|-70418700|394302|329745|167|0.0056|0|599
2024-04-29 07:11:15|russ2000_1852|BEBE|100|202306|202306|96|199906|202306|26.3|38.57|1.26|0.03|1.69|0.56|2.84|0.67|-0.01|0.48|5.02|-0.04|3.72|4.94|5.86|-21.26|4.17|1|4.9|3.84|2.22|0.67|0|0|120533353|6323000|9935000|47888700|31284063|27638820|6976|2.43|0|14
2024-04-29 07:11:19|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 07:11:21|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 07:11:22|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 07:11:23|russ2000_1857|WK|41|202312|202312|-168|202412|198200|0|0|5.13|7.7|7.56|7.24|1665.93|34639.3|67.05|-8.53|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|284431923|813722000|56447000|4566336800|4622202013|4064237892|38191956|84.37|0|1646
2024-04-29 07:11:24|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 07:11:25|russ2000_1859|ZEUS|120|202312|202312|116|199503|202403|24.5|18.23|0.36|0.24|0.21|0.36|0.92|1.41|0.66|0.34|-0.55|18.82|0.76|0.75|2.77|-1.18|3.86|8|4.91|1.71|1.41|0.7|0|0|4330342|13224000|179204000|966045600|789071600|811292480|7622303|70.88|0|1573
2024-04-29 07:11:27|russ2000_1861|LPG|42|202312|202312|39|201406|202403|22.35|4.97|7.23|2.53|4.12|2.74|0.77|1.55|0.64|0.63|-2.93|15.47|5.34|10.68|2.13|7.28|1.63|3|3.39|3.87|0.84|1.26|0|0|113942793|208460200|1449281700|1954384000|1544724516|1927844376|28709406|38.04|0|585
2024-04-29 07:11:29|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 07:11:30|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 07:11:31|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 07:11:32|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 07:11:33|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 07:11:34|russ2000_1867|RBCN|76|202312|202312|60|200812|202312|57.41|2.52|3.73|-1.15|4.7|1.2|1.35|5.87|0.03|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|34896279|594000|2566000|1783800|2377800|2517900|1376|1|0|22
2024-04-29 07:11:37|russ2000_1869|TZOO|88|202312|202312|85|200212|202403|82.12|12.51|4.85|0.73|4.95|1.87|57.48|33.49|0.88|3.15|3.46|6.17|0|0|25.29|-123.56|6.45|10|7.1|1.86|2.37|3.38|0|0|31529477|15713000|10575000|128369200|140178640|119886000|1550290|10.6|0|418
2024-04-29 07:11:40|russ2000_1870|SPWH|46|202312|202312|38|201403|202309|15.56|45.55|0.71|0.57|0.39|0.1|6.85|0.47|-3.26|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|9449651|3141000|319004000|247064500|123845700|146414400|2137265|3.3|0|5400
2024-04-29 07:11:42|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 07:11:43|russ2000_1872|PFMT|52|202312|202312|18|201206|201612|30.72|38.15|1.39|0.61|1.24|1.95|4.28|2.77|0.26|0.06|-8.93|-41.86|0|0|-1.95|-28.72|0|0|0.87|0.31|0.17|-0.91|0|0|32968041|7252000|23569000|221586700|223838655|157916970|622162|2.91|0|1615
2024-04-29 07:11:45|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 07:11:47|russ2000_1875|GAIA|100|202312|202312|91|199912|202209|91.4|19.62|2.61|3.46|2.77|0.78|2.43|0.79|0.07|0.07|0|0|0.33|0|-1.74|-14.97|4.31|9|3.72|5.44|1.13|0.45|0|0|25661469|7766000|22351000|67060300|68050715|55192410|82011|2.93|0|135
2024-04-29 07:11:50|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 07:11:52|russ2000_1877|ENZ|161|202312|202312|126|199209|202403|192.11|1.57|7.11|0.85|7.4|4.1|4.21|0.76|0.92|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|41098790|60241000|34398000|-2920000|53014290|50169000|106954|1.05|0|448
2024-04-29 07:11:57|russ2000_1879|NNVC|74|202312|202312|-168|202412|198200|0|0|0|0|0|0|16.48|1.07|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.88|0.14|0|0|12588517|5245400|9544400|8064900|13427604|9427116|31307|1.14|0|17
2024-04-29 07:12:00|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 07:12:01|russ2000_1882|LWAY|128|202312|202312|125|199212|202403|48.21|25.43|3.21|0.8|3.08|1.82|4.37|4.7|0.19|0.05|1.46|2.65|0.16|0|9.18|4.52|4.24|8|1.74|0.31|0.81|1.88|0|0|5636445|13198000|21825000|273512000|252979020|268390920|1515867|17.22|0|307
2024-04-29 07:12:05|russ2000_1884|MPX|92|202312|202312|89|200112|202403|33.58|8.6|1.7|2.27|1.79|1.01|4.1|2.46|0|0|3.94|3.95|2.08|5.38|17.87|22.08|4.45|8|1.24|1.03|1.29|1.77|0|0|23563217|71952000|14754000|289097000|358798347|345726510|612378|10.41|0|673
2024-04-29 07:12:08|russ2000_1886|NICK|109|202312|202312|99|199709|202206|10.57|23.29|4.05|2.93|1.79|25.26|1.09|0.85|1.83|0.05|6.05|9.66|0.58|0|4.97|1.86|2.19|4|0.54|0.74|0.71|0.89|0|0|4138843|7817000|2826000|41456600|49273640|52444080|41056|6.76|0|260
2024-04-29 07:12:11|russ2000_1887|SAMG|48|202312|202312|43|201306|202403|14.93|16.57|2.13|1.45|1.4|1.27|2.22|1.8|0.13|0.03|-8.32|-8.37|3.86|4.76|33.56|10.22|5.9|6|0.6|0.48|0.74|1|0|0|39463723|70301000|38187000|120690500|149199460|149855818|341147|15.74|0|139
2024-04-29 07:12:13|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 07:12:14|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 07:12:14|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 07:12:15|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 07:12:16|russ2000_1903|STRL|96|202309|202309|86|200209|202403|16.86|25.49|0.52|0.62|0.45|1.79|1.86|5.67|0.44|0.55|0|0|0|0|-2.16|9.87|2.29|4|3.07|3.17|0.97|0.96|0|0|58596708|471563000|132608000|3382795200|3507902151|3175132560|46598054|113.43|0|2800
2024-04-29 07:12:19|russ2000_1904|CCS|45|202403|202403|39|201406|202403|10.1|11.75|1.09|0.84|0.56|0.83|1.09|1.26|0.87|0.53|-15.56|-6.11|0.35|1|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|156085762|122840000|51285000|4227161900|3067792900|3229054050|38738243|96.5|0|1460
2024-04-29 07:12:21|russ2000_1906|AINC|42|202312|202312|-168|202412|198200|0|0|2.3|1.42|1.59|0.01|5.01|0.38|0.2|0.82|-1|19.65|0|0|-51.19|-52.15|4.35|8|1.7|1.26|1.17|3.59|0|0|53966487|52054000|140389000|579780500|7719975|5105250|34398|2.25|0|123
2024-04-29 07:12:23|russ2000_1911|ICD|44|202312|202312|-168|202412|198200|0|0|2.45|0.88|1.02|0.13|0.49|0.16|0.39|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|7393390|5565000|429317000|176637300|27697728|7714560|183975|1.92|0|650
2024-04-29 07:12:25|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 07:12:25|russ2000_1913|OFLX|79|202309|202309|75|200506|202403|34.69|34.56|3.85|15.88|5.16|6.3|11.16|9.13|0.04|0|3.64|5.43|1.13|1.84|28.68|30.05|6.8|9|1.03|3.21|0.57|0.78|0|0|18220500|46356000|9494000|656572200|702765166|702744280|449325|69.62|0|151
2024-04-29 07:12:28|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 07:12:33|russ2000_1918|PRKR|123|202312|202312|4|202303|202403|2.54|1.49|111.99|313.45|96.06|200.96|7.16|16.57|-0|-0.15|-15.71|-4.06|0|0|-164.2|-6282.01|1.08|1|12|11.73|1.59|1.71|0|0|9921636|2560000|14000|18312600|14454022|7430834|7343|0.1637|0|12
2024-04-29 07:12:36|russ2000_1919|TRUP|44|202312|202312|1|202006|202009|1213.7|1573.6|2.76|6.21|3.15|1.04|9.92|3.82|-0.02|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|120799463|277168000|71018000|1011704600|1161165886|1017730668|23438208|27.74|0|738
2024-04-29 07:12:38|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 07:12:40|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 07:12:41|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 07:12:41|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 07:12:42|russ2000_1929|CARA|45|202312|202312|4|202012|202112|50.37|20.92|40.5|19.42|29.89|2.35|5.02|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|106650047|100758000|3429000|-51020700|49737324|42587727|794063|0.91|0|67
2024-04-29 07:12:44|russ2000_1930|ATNM|70|202312|202312|1|201106|201109|544.37|544.37|0|0|133.71|235.49|12.11|6.42|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|24693412|76677000|1009000|156730400|233407416|90441364|3597941|7.94|0|25
2024-04-29 07:12:51|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 07:12:52|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 07:12:53|russ2000_1934|FIVN|44|202312|202312|-168|202412|198200|0|0|7.64|22.56|9.29|4.93|25.88|8.49|1.45|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|306924171|730297000|49805000|4580075200|4567649100|3942468600|118141297|62.3|0|1210
2024-04-29 07:12:55|russ2000_1935|AKBA|44|202312|202312|-168|202412|198200|0|0|2.36|0.39|2.05|2.16|4.26|19.84|0.68|-1.13|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|190176639|42925000|36264000|460752000|468993952|306671680|9971854|2.24|0|360
2024-04-29 07:12:57|russ2000_1937|RYI|61|202312|202312|39|201406|202403|13.6|8.05|0.38|0.27|0.15|0.22|15.82|1.24|2.04|0.48|-18.51|-9.77|0.21|2.23|1.03|2.3|5.63|8|2.15|0.89|0.8|1.2|0|0|61342857|54300000|546300000|1510355400|1089190400|1218556800|8072242|32|0|4500
2024-04-29 07:12:59|russ2000_1939|MIND|115|202309|202309|76|199512|201412|26.78|40.07|1.88|1.35|1.76|0.13|1.45|9.21|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|8269852|5569000|6793000|38044100|5834900|50555300|14979|4.15|0|232
2024-04-29 07:13:03|russ2000_1940|GALT|91|202312|202312|-168|202412|198200|0|0|0|0|0|0|238.88|277.33|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|13549048|25660000|0|178301800|129891090|119773500|152283|2.1|0|7
2024-04-29 07:13:05|russ2000_1941|SFBS|57|202403|202403|40|201403|202403|17.64|17.46|3.33|-1.78|7.77|8.46|2.88|2.51|0.08|0.04|-2.99|-0.78|1.06|1.78|15.12|16.9|0|0|4.23|3.98|1.56|1.1|4565136450|9673783000|1304827000|2354203000|55273000|742410300|3607871282|3589682270|11841819|66.19|0|492
2024-04-29 07:13:07|russ2000_1942|SALM|99|202309|202309|89|200009|202212|35.8|1.88|2.76|0.99|1.19|0.04|1.18|0.07|1.97|1.31|12.46|29.25|6.7|17.31|0.19|-20.05|1.75|2|0.87|4.25|1.4|1|0|0|6872802|2000|136423000|183341300|10206300|10006275|22491|0.375|0|1487
2024-04-29 07:13:10|russ2000_1944|AJX|36|202312|202312|27|201512|202209|8.77|16.78|20.54|24.06|8.82|31.6|0.79|0.36|1.76|2.01|-9.71|-5.14|9.23|16.85|3.83|2.06|0|0|1.29|1.74|0.71|2.48|0|0|82108541|184392000|0|573101900|102975750|85986750|722074|3.75|0|1
2024-04-29 07:13:12|russ2000_1947|ARDX|44|202312|202312|1|201506|201509|683.34|697.59|18.1|37.73|26.6|13.13|3.96|10.34|0.23|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|144818780|184299000|5446000|1657205200|1722478212|660082800|42873575|7.41|0|88
2024-04-29 07:13:14|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 07:13:15|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 07:13:15|russ2000_1950|VCYT|46|202312|202312|-168|202412|198200|0|0|7.1|15.45|8|4.37|5.15|1.56|0.28|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.64|6.05|0.74|0.73|0|0|116127591|216454000|16979000|1414018600|1591309284|1090606812|16419723|21.72|0|354
2024-04-29 07:13:18|russ2000_1951|ATEN|44|202312|202312|15|202006|202403|37.22|25.81|1.95|1.61|2.95|4.1|5.57|4.9|-0.09|0|-3.33|2.53|0.35|1.75|-27.84|3.5|8.44|10|1.82|1.87|1.19|0.9|0|0|130134951|159300000|7033000|856070900|1013513170|1090154660|11989065|13.63|0|810
2024-04-29 07:13:19|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 07:13:20|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 07:13:21|russ2000_1956|NL|148|202312|202312|140|198806|202306|31.9|32.24|2.49|0.99|2.38|2.22|7.67|0.97|2.25|0|7.97|2.11|3.82|3.96|9.72|3.46|1.3|2|0.7|0.28|1.52|0.37|0|0|121558291|164671000|29926000|215728600|357945890|357491430|202865|7.33|0|547
2024-04-29 07:13:25|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 07:13:25|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 07:13:26|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 07:13:27|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 07:13:28|russ2000_1965|TIPT|67|202312|202312|63|200806|202403|32.13|53.03|10.25|0.21|2.82|0.38|0.99|1.5|1.12|0.96|0.97|-4.61|3.44|1.24|1.41|-7.13|1.8|2|0.86|0.85|0.32|1.26|0|0|322699387|1271320000|35505000|-87848300|642569311|593703974|1662484|17.47|0|1009
2024-04-29 07:13:31|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 07:13:32|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 07:13:34|russ2000_1970|XXII|73|202312|202312|-168|202412|198200|0|0|14.77|2.23|12.71|0.09|5.96|0.59|-0.09|-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|15178914|2058000|3500000|19718600|7244016|288816320|140076|2.08|0|67
2024-04-29 07:13:35|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 07:13:36|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 07:13:37|russ2000_1977|ASPN|48|202312|202312|-168|202412|198200|0|0|1.12|1.87|2.62|5.05|3.01|2.73|0.04|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|50526070|139723000|54081000|1305398100|1330129075|460154965|20091878|17.35|0|304
2024-04-29 07:13:39|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 07:13:40|russ2000_1979|SIF|159|202309|202309|106|199503|202109|13.49|7.91|0.58|0.38|0.48|0.22|1.01|0.57|0.33|0.66|1.88|3.17|0.87|0|1.74|10.83|2.23|5|0.24|0.37|1.15|2.09|0|0|4489820|368000|60292000|41610000|19411992|18466260|16059|3.18|0|434
2024-04-29 07:13:44|russ2000_1981|VTNR|96|202312|202312|85|200209|202312|9.45|7.21|0.44|0.29|0.62|0.03|9.66|0.59|0.22|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|11041023|76967000|80338600|236639700|130920020|63776720|3340588|1.4|0|225
2024-04-29 07:13:49|russ2000_1989|GLRI|22|201612|201612|-168|202412|198200|0|0|2.13|2.11|0.37|0|3.62|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 07:13:51|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 07:13:53|russ2000_1991|QRHC|61|202312|202312|10|201909|202203|105.38|77.5|109.51|0.36|45.85|0.62|83.84|2.69|0.62|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|2715221|324000|1948300|243989900|143216940|109821380|196191|7.1|0|100
2024-04-29 07:13:55|russ2000_1992|PFIE|75|202312|202312|59|200906|202403|41.12|8.68|2.73|0.8|2.78|1.61|4.28|1.58|-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|7289216|13567100|11644900|76382900|89949922|91151312|364959|1.91|0|117
2024-04-29 07:13:58|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.57|11|0.77|0.8|0.44|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 07:14:02|russ2000_1995|HEAR|58|202312|202312|17|201803|202206|20.03|159.88|70.28|0.84|35.6|1.14|18.03|4.27|0.42|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|10268316|18726000|4367000|344250100|362133960|279138800|6940612|17.2|0|245
2024-04-29 07:14:05|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 07:14:06|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 07:14:08|russ2000_2_0001|ABEO|100|202312|202312|3|201306|201403|4.11|9.77|183.55|-6.55|161.08|26.87|9.23|13.54|-0.01|0.02|-14.16|0|0|0|-211.97|-36.12|4.32|8|5.04|2.62|0.85|1.24|0|0|27204310|52226000|20179000|148559700|198323750|675560800|3013277|7.25|0|88
2024-04-29 07:14:12|russ2000_2_0002|ABR|80|202312|202312|77|200412|202403|9.1|7.16|20.66|17.53|3.89|4.06|1.06|1.02|3.89|3.01|8.18|-32.81|14.3|13.56|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|148809147|928974000|126460600|11679403700|2524085967|1765905336|60653078|13.39|0|532
2024-04-29 07:14:15|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 07:14:15|russ2000_2_0004|ABUS|67|202312|202312|4|201212|201312|2.91|4.05|17.16|39.87|22.21|23.78|6.78|4.42|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|89542396|126003000|10316000|342451700|459445995|177491985|3050544|2.55|0|80
2024-04-29 07:14:18|russ2000_2_0005|AC|40|202312|202312|33|201512|202403|938.9|18.97|19.21|25.07|42.62|54.93|0.95|0.77|0|0|2.48|1.33|0.54|0.61|-0.65|-2.43|0|0|0.86|0.28|0.5|1.4|0|0|349764432|406642000|0|300354300|700893252|729746580|247412|32.61|0|39
2024-04-29 07:14:20|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 07:14:21|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 07:14:22|russ2000_2_0008|ACMR|30|202312|202312|23|201806|202403|46.24|24.53|4.33|10.27|5.2|3.35|6.07|2.28|0.11|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|154761643|283926000|8604000|1720342500|1752364600|617514940|64965784|28.7|0|361
2024-04-29 07:14:24|russ2000_2_0009|ACNB|96|202312|202312|93|200012|202403|12.32|9.92|3.27|-3.01|2.95|2.96|1.29|1.13|1|0.8|4.42|4.68|3.92|3.3|5.69|5.65|0|0|0.36|0.62|0.25|-0.15|822837207|2032801000|198290771|517651000|37516000|18283500|319799280|326149920|516936|37.6|0|374
2024-04-29 07:14:26|russ2000_2_0010|ACRS|38|202312|202312|-168|202412|198200|0|0|15.95|9.5|58.84|2.57|4.4|0.57|0.12|0.05|-2.55|5.59|0|0|-83.05|-105.1|1|1|7.32|1.61|1.89|1.66|0|0|132688111|119106000|2230000|-35414500|83655982|49717648|1482015|1.18|0|77
2024-04-29 07:14:29|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 07:14:31|russ2000_2_0012|ADMA|57|202312|202312|-168|202412|198200|0|0|12.31|5.29|8.15|5.85|9.41|11.38|-1.46|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|32270322|51352000|37373400|1617446100|1523664620|581982150|20019772|6.74|0|314
2024-04-29 07:14:33|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 07:14:34|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 07:14:35|russ2000_2_0015|ADVM|44|202312|202312|-168|202412|198200|0|0|189.85|78.22|314.36|199.24|1.87|3.65|0|0|-16.69|-0.04|0|0|-31.75|-32.33|0|0|5.9|12.74|2.75|1.06|0|0|222787244|96526000|47477000|207740800|304266834|1176157140|3452107|14.66|0|114
2024-04-29 07:14:37|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 07:14:37|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 07:14:38|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 07:14:39|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 07:14:40|russ2000_2_0020|AGS|35|202312|202312|4|202303|202403|637.18|1518.94|4.28|2.86|1.46|0.95|4.82|5.14|9.17|8.18|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.61|1.89|2.33|4|0|0|42929688|50936000|95105000|850327400|347511350|315433720|2508273|8.86|0|762
2024-04-29 07:14:42|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 07:14:42|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 07:14:44|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 07:14:45|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 07:14:46|russ2000_2_0025|ALDX|45|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.5|1.43|0|0|0|0|0|0|0|0|0|0|1.57|4.39|1|2.91|0|0|80042300|142823000|204800|53722600|170797820|87343650|1417916|2.9|0|10
2024-04-29 07:14:48|russ2000_2_0026|ALEC|25|202312|202312|1|202206|202209|25.14|24.23|39.58|17.41|33.13|5.25|4.51|4.25|0|0|-13.43|-11.6|0|0|-92.85|-52.49|0|0|6.8|13.46|0.86|0.16|0|0|518343217|548861000|59384000|21804800|505883012|467354592|3978169|5.96|0|153
2024-04-29 07:14:49|russ2000_2_0027|ALLK|28|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.78|0.67|0|0|0|0|0|0|0|0|0|0|10.92|12.99|0.02|2.66|0|0|318047480|170794000|13336000|-58315300|113336960|62484480|927865|1.28|0|103
2024-04-29 07:14:50|russ2000_2_0028|ALLO|24|202312|202312|-168|202412|198200|0|0|0|0|3504.8|7381.07|3.26|1.47|0|0|0|0|0|0|0|0|0|0|8.53|7.44|1.55|1.61|0|0|529301391|448697000|127037000|305453300|754150320|514582312|11292549|4.46|0|206
2024-04-29 07:14:52|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 07:14:53|russ2000_2_0030|ALRM|40|202312|202312|35|201506|202403|116.56|47.36|5.03|4.7|5.09|4.51|7.05|5.29|0.38|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|297558892|696983000|74448000|3475842900|3637386508|3687233704|21138549|72.94|0|1317
2024-04-29 07:14:54|russ2000_2_0031|AMAL|28|202403|202403|23|201806|202403|12.11|8.37|-4.74|-8.95|2.57|2.58|1.09|1.25|0.39|0.23|11.43|18.56|1.74|1.67|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1801980960|1683255000|58938000|-538682200|712112736|724356900|3739957|23.34|0|398
2024-04-29 07:14:56|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 07:14:57|russ2000_2_0033|AMN|92|202312|202312|88|200203|202403|43.95|12.36|0.97|1.54|0.89|0.68|3.3|2.98|0.8|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|29667809|32935000|199094000|3749282000|2472395900|3110079180|73846084|65.39|0|3236
2024-04-29 07:15:00|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 07:15:01|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 07:15:03|russ2000_2_0036|AMRX|27|202312|202312|13|202009|202312|61.87|101.17|2.6|1.84|0.58|0.45|6.15|90.79|13.01|133.49|0|0|0|0|-6.42|-6.01|3.63|4|5.4|4.86|1.88|0.98|0|0|184172000|91542000|606072000|4428146200|1876177800|902039040|9889386|6.12|0|5500
2024-04-29 07:15:05|russ2000_2_0037|ANAB|38|202312|202312|1|202109|202112|100.69|113.9|29.97|37.2|40.63|34.01|4.05|6.49|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|295851222|390904000|1495000|181291100|572195078|583225020|7198063|21.38|0|89
2024-04-29 07:15:07|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 07:15:09|russ2000_2_0039|APLS|34|202312|202312|-168|202412|198200|0|0|0|0|45.66|17.59|21.9|36.26|0.76|0.48|0|0|0|0|0|0|0|0|5.86|14.41|1.09|1.52|0|0|415926328|351185000|15375000|6794671600|6992830440|4418919500|81261937|58.49|0|297
2024-04-29 07:15:10|russ2000_2_0040|APPF|40|202312|202312|27|201706|202403|1215.98|8290.33|11.36|16.72|11.85|14.62|20.43|29.88|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|84351459|211705000|52055000|8708925800|8920083634|8857557940|61832506|248.71|0|1370
2024-04-29 07:15:12|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 07:15:13|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 07:15:14|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 07:15:15|russ2000_2_0044|AQST|28|202312|202312|-168|202412|198200|0|0|3.46|3.36|2.44|5.7|16.27|17.12|-1.37|-0.26|-35.19|-25.77|0|0|-174.9|-136.73|8.89|10|2.55|5.58|3.21|5|0|0|28344760|23872000|12221000|304192900|300534920|137715720|13517719|4.1|0|232
2024-04-29 07:15:16|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 07:15:17|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 07:15:18|russ2000_2_0047|ARCH|149|202403|202403|27|201706|202403|16.14|6.75|0.89|0.41|0.73|0.99|2.2|2|0.98|0.1|24.14|3.55|2.41|5.67|1.73|-30.04|1.43|2|7.5|13.16|0.63|1.5|0|0|214128279|319783000|964472000|2781937200|2957197040|2464113960|119914741|162.68|0|3700
2024-04-29 07:15:21|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 07:15:23|russ2000_2_0049|ARL|94|202312|202312|91|200106|202403|10.75|70.58|11.79|12.94|2.26|5.42|0.99|0.44|7.95|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|32584141|127188000|943795000|530418900|273614880|270990874|41788|16.94|0|895
2024-04-29 07:15:26|russ2000_2_0050|ARLO|28|202312|202312|-168|202412|198200|0|0|0.81|0.57|1.39|2.41|5.43|11.89|0|0|-19.2|0|0|0|-41.52|-43.39|4|3|6.54|4.92|1.32|2.39|0|0|146086000|136496000|44258000|1091610200|1218006431|994591450|16269310|12.77|0|349
2024-04-29 07:15:28|russ2000_2_0051|AROC|94|202312|202312|91|200106|202403|68.64|28.87|3.61|2.77|1.24|2.95|1.03|3.47|1.29|1.82|7.76|4.59|5.88|3.23|-1.18|-0.91|1.68|3|5.93|1.63|1.5|2.64|0|0|33481202|1338000|2506277000|4606158300|3016341826|2915369620|28226272|19.34|0|1700
2024-04-29 07:15:31|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 07:15:31|russ2000_2_0053|ARVN|26|202312|202312|-168|202412|198200|0|0|26.4|14.61|50|29.62|5.79|4.32|0.06|0|-8.02|-10.53|0|0|-63.25|-47.77|0|0|4.95|14.46|1.95|1.06|0|0|693044575|1261000000|12970900|1592515400|2810440000|1601120067|34075508|41.33|0|133
2024-04-29 07:15:33|russ2000_2_0054|ASIX|36|202312|202312|30|201609|202403|12.43|14.5|0.75|0.56|0.59|0.5|1.95|1|0.51|0.23|3.76|-3.23|0.52|2.37|12.27|3.58|3.82|3|2.21|1.74|1.81|1.95|0|0|20279548|29768000|883824000|875817000|736976275|773427680|4390402|27.55|0|1520
2024-04-29 07:15:35|russ2000_2_0055|ASMB|60|202312|202312|-168|202412|198200|0|0|36.18|5.86|35.94|2.04|3.12|1.79|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|91534249|130247000|12843000|-56887100|73359864|498960270|393724|13.38|0|120
2024-04-29 07:15:37|russ2000_2_0056|ASRT|108|202312|202312|64|200709|202309|18.4|1.73|35.13|0.76|27.56|0.48|5.96|0.72|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|73907217|73441000|7349000|58810800|91129471|94546689|1142527|0.9593|0|125
2024-04-29 07:15:40|russ2000_2_0057|ASUR|135|202309|202309|120|199203|202203|82.8|36.18|1.58|2.57|1.61|1.55|3.14|1.05|1.07|0.02|-6.42|17.36|0|0|-20.81|15.89|3.57|2|2.7|13.79|1.73|1.15|0|0|13248719|30317000|15053000|185125900|198624178|122356060|1894215|7.78|0|423
2024-04-29 07:15:44|russ2000_2_0058|ATGE|142|202312|202312|127|199206|202403|36.01|18.22|2.18|1.06|2.16|1.5|7.25|1.43|-0.55|0.51|3.93|8.5|0.59|0|14.08|-5.02|3.7|6|5.13|2.67|0.94|1.35|0|0|190730729|182894000|461037000|2470532700|2031636400|2706107200|22374247|51.4|0|4299
2024-04-29 07:15:47|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 07:15:48|russ2000_2_0060|ATKR|37|202312|202312|31|201606|202403|14.8|11.14|1.09|0.94|1.1|2.06|5.64|4.55|2.99|0.51|7|1.72|0.02|0.18|10.65|12.88|6.5|8|1.36|0.86|2.03|1.94|0|0|214150147|380922000|281336000|7223412900|6866637330|8897203140|87177749|186.06|0|3900
2024-04-29 07:15:50|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 07:15:51|russ2000_2_0062|AUBN|112|202312|202312|109|199612|202403|14.77|47.05|1.94|-9.94|3.81|2.85|1.53|0.89|1.12|0|3.21|1.88|2.95|5.57|6.14|8.39|0|0|0.22|0.54|0.26|0.81|521046199|829810000|155331559|310867000|14451000|-244836100|67341068|68738505|48564|19.275|0|164
2024-04-29 07:15:54|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 07:15:55|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 07:15:57|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 07:15:57|russ2000_2_0066|AVNS|44|202312|202312|35|201409|202306|159.28|26.99|4.26|2.33|3.14|1.32|1.35|0.74|0.27|0.14|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.31|4.98|1.4|0.47|0|0|156831707|87700000|239300000|999739700|900398850|932100000|4947461|19.5|0|4700
2024-04-29 07:15:59|russ2000_2_0067|AVRO|28|202312|202312|1|202312|202403|4.7|4.74|0|0|0|0|2.51|0.6|0|0|0|0|0|0|0|0|0|0|4.53|8.79|1.72|1.06|0|0|152447920|98020000|3580000|-41474000|56546028|45492174|306805|1.26|0|121
2024-04-29 07:16:00|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 07:16:02|russ2000_2_0069|AX|77|202312|202312|74|200509|202403|14.46|7.87|10.44|-0.26|4.23|3.04|1.68|1.46|1.81|0.21|-7.75|5.68|0|0|5.38|10.59|0|0|10.91|5.09|0.93|1.75|3334065746|11336694000|589431948|1808580000|28540000|1511816900|3036667608|3219011550|29197156|53.37|0|1099
2024-04-29 07:16:06|russ2000_2_0070|AXGN|143|202312|202312|78|199106|201012|39.41|1.44|9.56|3.89|7.04|2.18|15.27|3.64|0.32|0.49|-5.34|-1.56|0.2|0|-24.13|-20.97|3.85|9|1.38|2.54|0.4|0.81|0|0|18014643|31024000|28072000|364253000|348674034|321374838|3060875|8.07|0|394
2024-04-29 07:16:10|russ2000_2_0071|AXNX|26|202312|202312|-168|202412|198200|0|0|131.71|33.17|75.91|9.14|5.85|5.51|0.08|0|-6.32|-18.13|0|0|-66.01|-42.72|1.75|4|9.1|14.92|-0.46|1|0|0|212070813|344960000|5562000|3169174300|3498087450|2510771120|56011091|68.9|0|302
2024-04-29 07:16:12|russ2000_2_0072|AXTI|104|202312|202312|98|199812|202306|62.16|16.48|2|2.67|2.33|2.75|1.74|1.08|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|37247447|39892000|103753000|295436800|203099238|187042500|20927863|4.59|0|988
2024-04-29 07:16:16|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 07:16:18|russ2000_2_0074|BATRA|32|202312|202312|16|201812|202212|134.42|142.85|4.36|5.29|4.1|3.89|4.15|4.76|1.61|1.08|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.87|0.81|1.16|0.99|0|0|153814500|125148000|817000000|2971331900|2515165905|2439000000|1201581|40.65|0|86
2024-04-29 07:16:20|russ2000_2_0075|BATRK|32|202312|202312|16|201812|202212|133.27|140.92|4.35|5.31|4.14|3.63|4.05|4.53|1.61|1.08|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.57|1.58|1.13|1.02|0|0|153814500|125148000|817000000|2849440700|2393274716|2320800000|7149516|38.68|0|86
2024-04-29 07:16:22|russ2000_2_0076|BBGI|100|202312|202312|77|200303|202206|16.62|7.11|2.99|1.21|1.46|0.1|2.05|0.16|1.13|1.77|4.18|2.34|3.42|13.99|3.23|-3.55|2.11|2|0.53|0.71|1.41|1.85|0|0|14869458|26733900|94508200|262930400|24265487|22392871|10264|0.8004|0|1438
2024-04-29 07:16:25|russ2000_2_0077|BCBP|85|202403|202403|81|200312|202403|18.58|6.7|4.31|-1.55|2.77|1.62|1.32|0.56|1.38|1.59|-0.37|1.36|4.36|6.13|3.92|2.97|0|0|0.75|1.02|0.52|0.25|947889514|2442233000|162355412|440149000|31988000|407180900|174996240|177328560|620214|10.32|0|365
2024-04-29 07:16:28|russ2000_2_0078|BCML|33|202403|202403|33|201512|202403|16.04|9.33|2.83|-0.34|3.3|2.37|1.05|0.75|0.17|0.23|-7.08|11.61|0.15|2.02|6.2|5.77|0|0|1.2|0.64|0.28|1.46|1205548150|1886919000|159750107|189294000|28266000|125033100|233003008|246274048|549048|20.48|0|320
2024-04-29 07:16:29|russ2000_2_0079|BFST|32|202312|202312|24|201803|202403|14.12|8.6|0.43|-1.5|2.96|2.22|1.16|0.99|0.58|0.96|-3.58|-9.4|1.86|2.33|4.44|3.8|0|0|1.27|1.14|0.79|1.3|1512030067|3251022000|670173552|1105681000|63959000|132417300|566612730|405026700|1033441|22.35|0|367
2024-04-29 07:16:31|russ2000_2_0080|BGSF|44|202312|202312|36|201403|202303|27.34|4.44|0.66|0.44|0.54|0.35|3.16|1.32|1.02|0.74|10.91|17.79|5.33|5.83|11.96|3.75|8.28|10|1.42|1.61|0.81|3.18|0|0|190280|660000|10407500|175680600|112566640|106162100|118928|10.3|0|430
2024-04-29 07:16:33|russ2000_2_0081|BH|152|202312|202312|130|199109|202403|42.76|8.95|0.92|0.71|1.12|1.02|4.66|1.03|0.5|0.03|0.79|2.74|0.1|0|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|60818965|119945000|382161000|497552000|588577040|331446832|564058|189.68|0|10906
2024-04-29 07:16:36|russ2000_2_0082|BHB|113|202403|202403|109|199612|202403|13.31|8.77|6.85|1.42|3.05|2.44|1.28|0.87|2.57|0.76|-1.89|14.32|3.31|4.54|2.83|2.56|0|0|0.82|2.38|0.42|0.72|817054242|2694862000|283131709|603822000|50464000|95836100|402813760|408877680|840097|26.48|0|460
2024-04-29 07:16:40|russ2000_2_0083|BHR|44|202312|202312|31|201412|202209|57.45|70.83|3.02|3.24|0.8|0.18|0.93|0.44|2.19|1.46|-3.81|6.63|5.8|9.95|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|149377244|85599000|81913000|1722112600|133706607|66143070|669627|2.01|0|
2024-04-29 07:16:42|russ2000_2_0084|BHVN|28|202312|202312|-168|202412|198200|0|0|0|0|0|0|12.53|10.44|0|0|0|0|0|0|0|0|0|0|8.45|16.19|1.19|1.87|0|0|245331565|381819000|8979000|4084248400|4466067435|3212616387|78855858|54.69|0|647
2024-04-29 07:16:43|russ2000_2_0085|BJ|28|202312|202312|24|201803|202403|20.61|19.76|0.4|0.44|0.4|0.52|30.52|6.99|-1.01|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|51630520|36049000|2799391000|10872859000|10176667200|10652426085|131617593|76.65|0|27231
2024-04-29 07:16:45|russ2000_2_0086|BL|34|202312|202312|3|202306|202403|213.65|84.97|11.41|15.29|11.49|7.42|16.4|15.01|3.74|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|572776781|1204472000|22468000|4129956000|3914205813|3602348820|90553946|63.63|0|1179
2024-04-29 07:16:46|russ2000_2_0087|BLBD|41|202312|202312|34|201509|202403|42.41|19.92|0.61|0.55|0.54|1.01|34.06|15.48|-1.49|1.78|4.93|-0.68|0|0|23.76|8.27|7|7|2.12|1.44|0.93|1.4|0|0|28527325|77296000|110457000|1276127000|1218717010|1024978000|20672937|37.85|0|2300
2024-04-29 07:16:53|russ2000_2_0088|BLD|40|202312|202312|35|201506|202403|23.4|22.68|1.21|2.27|1.43|2.68|2.97|5.43|0.48|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|189136378|848565000|261415000|14504280900|13932822720|14558256328|125041574|438.47|0|10400
2024-04-29 07:16:55|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 07:17:00|russ2000_2_0090|BNED|41|202312|202312|15|201506|201903|83.86|5.4|0.2|0.2|0.16|0.01|0.66|0.11|0.58|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|43178333|8123000|414389000|256707800|10572808|9628948|366162|0.1989|0|5500
2024-04-29 07:17:03|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 07:17:04|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 07:17:05|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 07:17:07|russ2000_2_0094|BPMC|40|202312|202312|4|202009|202109|17.49|17.15|86.87|57.93|62.03|23.02|7.77|42.04|0.18|1.83|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.16|7.62|0.69|0.11|0|0|521172757|710641000|107216000|5332381700|5796143088|5139229430|91253786|94.79|0|419
2024-04-29 07:17:09|russ2000_2_0095|BPRN|32|202312|202312|29|201612|202403|12.53|7.72|1.9|-0.77|3.66|2.74|1.03|0.82|0.21|0.2|8.05|13.05|2.03|3.86|5.98|6.68|0|0|1.05|0.78|0.7|0.48|1044829000|1361702000|133422000|125884000|31780000|71326600|197210552|213140880|342798|31.12|0|167
2024-04-29 07:17:11|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 07:17:13|russ2000_2_0097|BRT|159|202312|202312|157|198412|202403|26.66|112|6.81|15.41|4.49|3.22|0.93|1.28|1.35|2.01|3.94|73.6|6.81|5.95|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|36582975|23512000|166786000|728579700|292536720|288563520|747112|16.8|0|13
2024-04-29 07:17:18|russ2000_2_0098|BRY|26|202312|202312|21|201812|202403|37.97|17.11|2.24|0.94|0.9|0.71|0.92|0.8|0.52|0.56|16.42|12.61|7.41|9.28|5.06|-10.26|5.14|6|1.93|1.31|999.82|2.93|0|0|28470565|4835000|1288844000|1028667900|605509930|627986650|9959964|7.87|0|355
2024-04-29 07:17:19|russ2000_2_0099|BSET|161|202312|202312|136|198909|202309|26.4|25.58|0.69|0.2|0.68|0.37|1.08|0.76|0.05|0|8.21|5|3.97|4.52|4.18|-13.12|3.67|10|1.41|1.43|1.01|3.04|0|0|35830952|58384000|209920000|78189600|0|0|0||0|2579
2024-04-29 07:17:24|russ2000_2_0100|BSIG|42|202312|202312|38|201409|202403|35.61|14.68|2.82|2.02|2.32|2.27|29.75|21.43|-11.1|6.81|13.14|12.95|1.74|0.18|20.85|28.13|3.88|7|0.99|2.64|1.66|1.5|0|0|221142500|146800000|179600000|1006009500|941633548|1829904000|6087967|22.76|0|936
2024-04-29 07:17:25|russ2000_2_0101|BSVN|27|202312|202312|22|201809|202403|8.95|9.09|-0.24|-1.5|3.07|2.81|1.55|1.51|0.01|0|0|0|2.39|2.84|18.5|8.09|0|0|0.45|0.61|-3.72|2.18|723540120|894231000|223637908|368208000|9519000|-112679400|254142882|253986075|323055|27.51|0|78
2024-04-29 07:17:27|russ2000_2_0102|BW|40|202312|202312|27|201512|202209|41.34|32.75|0.4|0.63|0.42|0.11|9.74|80.95|-6.1|-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|105681378|65304000|101944000|424929900|113640108|59503310|2716415|1.27|0|2950
2024-04-29 07:17:29|russ2000_2_0103|BWB|29|202403|202403|24|201803|202403|12.19|10.3|2.6|-0.01|4.25|3.13|1.44|0.88|0.67|0.95|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|477000615|776637000|43062000|21155300|314247822|332191628|565285|11.39|0|173
2024-04-29 07:17:30|russ2000_2_0104|BWFG|44|202312|202312|41|201312|202403|15.29|5.48|3.69|0.53|3.39|1.97|1.22|0.76|0.94|0.6|2.29|0.23|1.94|3.13|3.88|2.89|0|0|0.79|1.19|0.42|1.26|1220028630|1619964000|232037439|377257000|27177000|-15010800|199035650|194811325|272886|25.25|0|152
2024-04-29 07:17:32|russ2000_2_0105|BXC|78|202312|202312|75|200506|202403|910291.57|24.49|0.25|0.21|0.08|0.38|8.72|1.75|-1.97|0.46|4.43|55.16|1.56|0|-2.97|-2.6|5.18|8|4.1|5|1.66|2.85|0|0|47188833|521743000|237295000|866052000|1109708500|1206182580|9893815|128.29|0|2000
2024-04-29 07:17:35|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 07:17:36|russ2000_2_0107|BXMT|155|202403|202403|102|199809|202403|20.71|663.67|25.9|37.73|7.14|5.23|1|0.79|0.74|4.55|-13.31|-11.2|9.81|12.46|0.81|0.74|0|0|3.91|3.99|0.8|2|300000|300000|84332442|413986000|8600000|22495040400|3456023593|2753541054|38313550|19.91|0|29
2024-04-29 07:17:40|russ2000_2_0108|BY|32|202312|202312|27|201706|202403|16.25|8.09|0.3|-3.89|2.83|2.28|1.09|0.97|0.68|0.5|0|0|0.79|1.74|4.99|3.72|0|0|0.76|1.14|1.17|1.8|3435001800|4958345000|1236727586|1568616000|95546000|-110689100|959025868|821769953|2092833|21.61|0|1001
2024-04-29 07:17:42|russ2000_2_0109|CADE|160|202312|202312|137|198912|202403|18.54|9.37|0.8|-4.07|2.81|4.06|1.48|1.06|0.3|0.76|11.38|19.13|2.67|3.29|4.39|-13.45|0|0|4.34|3.57|1.68|2.12|11248452467|16069282000|2100625250|12307741000|126620000|-2917884800|5303282200|3651816300|33145949|29|0|1849
2024-04-29 07:17:45|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 07:17:46|russ2000_2_0111|CAL|160|202312|202312|154|198509|202403|18.92|7.68|0.4|0.32|0.31|0.45|1.68|2.32|0.7|0.32|3.31|13.8|2.93|0.76|3.85|-34.08|4.26|8|4.26|7.35|1.33|3.48|0|0|48344476|21358000|818474000|1466022000|1311000600|1370954220|18365928|36.94|0|11400
2024-04-29 07:17:50|russ2000_2_0112|CARG|30|202312|202312|25|201712|202403|117.64|127.78|8.5|4.07|6.05|2.87|12.34|4.01|0|0|0|0|0|0|25.81|16.81|9.33|10|5.8|7.7|2.14|1.88|0|0|246347571|312087000|92967000|2159012300|2488011200|2615962500|35301302|23|0|921
2024-04-29 07:17:52|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 07:17:53|russ2000_2_0114|CARS|35|202312|202312|28|201703|202403|111.6|9.87|3.07|1.97|1.94|1.69|1.74|2.28|0.85|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|32656375|39198000|40674000|1565784600|1125408030|1148059920|7966523|17.07|0|1500
2024-04-29 07:17:55|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 07:17:56|russ2000_2_0116|CASI|112|202312|202312|-168|202412|198200|0|0|59.64|14.33|50.4|1.21|7.26|1.71|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|31885397|30769000|8773000|29330900|48379054|364324810|1380501|3.61|0|125
2024-04-29 07:17:59|russ2000_2_0117|CATC|75|202403|202403|81|200312|202403|13.42|14.65|1.11|3.13|2.66|3.07|1.56|0.99|0.26|1.02|1.61|1.52|3.65|4.21|10.69|5.61|0|0|1.56|1.11|0.1|0.96|1254231804|3331942000|220807636|162927000|55602000|918234100|534756096|474005088|1828644|68.16|0|321
2024-04-29 07:18:01|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 07:18:02|russ2000_2_0119|CBFV|43|202312|202312|40|201403|202403|12.56|4.94|-1.14|-3.4|2.65|2.62|1.05|0.8|0.24|0.25|-3.86|7.12|4.16|4.63|6.4|7.09|0|0|0.56|0.66|0.28|1.11|820526231|1193940000|225549925|272730000|21818000|-126446700|111090960|116506080|82950|21.6|0|266
2024-04-29 07:18:05|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 07:18:06|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 07:18:07|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 07:18:08|russ2000_2_0123|CBNK|27|202403|202403|22|201809|202403|9.95|8.05|0.74|-0.75|1.91|1.74|1.44|1.12|0.24|0.13|-5.81|-2.6|0.52|1.46|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|273001148|287402000|5544000|72329500|285153488|283669169|321285|20.53|0|244
2024-04-29 07:18:09|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 07:18:10|russ2000_2_0125|CCB|28|202312|202312|23|201806|202403|17.49|11.76|1.49|3.23|3.84|1.44|2.1|1.74|0.26|0.16|-3.71|-24.85|0|0|8.03|6.91|0|0|0.55|0.69|0.9|1.76|890882182|1306427000|343698760|582632000|24303000|-20207100|514690950|468838938|2002170|38.46|0|220
2024-04-29 07:18:12|russ2000_2_0126|CDLX|29|202312|202312|-168|202412|198200|0|0|4.55|9.16|5.44|1.75|7.95|4.79|2.91|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|137920778|91830000|23405000|811504200|581622312|396334080|35368270|14.64|0|472
2024-04-29 07:18:13|russ2000_2_0127|CDMO|119|202312|202312|109|199603|202306|1062.45|11838.77|1264.97|6.24|994.74|3.41|16.33|2.59|0.22|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|30472478|30708000|47891000|577289500|466576530|418156200|8350202|7.35|0|227
2024-04-29 07:18:17|russ2000_2_0128|CDNA|44|202312|202312|3|201409|201506|815.89|505.89|6.1|10.64|5.97|2.02|6.52|2.08|-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|123988902|235418000|23729000|309291800|541815768|470328160|9725664|10.52|0|386
2024-04-29 07:18:19|russ2000_2_0129|CDXC|68|202309|202309|-168|202412|198200|0|0|7.46|5.08|6.29|3.29|16.03|9.71|0.14|0|-4.48|-3.47|0|0|-92|-134.76|6.11|9|5.74|3.73|1.02|2.33|0|0|10961329|27173000|4412000|249211400|240989120|191302400|1227132|3.2|0|110
2024-04-29 07:18:21|russ2000_2_0130|CDXS|63|202312|202312|-168|202412|198200|0|0|5.1|9.03|6.24|3.41|7.67|2.85|0|0|-3.67|0|0|0|-46.96|-14.27|7.02|9|3.79|8.09|-0.14|1.17|0|0|59468417|65116000|29591000|177431400|245366550|207090000|2702016|3.51|0|161
2024-04-29 07:18:23|russ2000_2_0131|CDZI|141|202312|202312|1|199909|199912|194.45|187.19|566.06|862.39|399.96|85.72|13.62|4.36|0.19|0.95|12.38|1.11|0|0|-30.74|-74.02|1|1|8.11|9.17|0.46|-0.91|0|0|7186573|4502000|52447000|207758100|194484150|100914200|680931|2.9|0|9
2024-04-29 07:18:26|russ2000_2_0132|CEIX|32|202312|202312|26|201709|202403|16.78|4.22|1|0.84|0.72|1.13|1.82|1.83|1.24|0.14|7.99|28.33|1.11|3.92|7.26|0.21|7.23|7|8.4|12.17|1.98|4.03|0|0|155644517|281303000|2130520000|2433018100|2547468768|2217068787|58919539|85.17|0|1792
2024-04-29 07:18:28|russ2000_2_0133|CELC|31|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.79|3.96|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|55315086|180582700|827200|514240500|553028296|186325232|4675238|18.16|0|27
2024-04-29 07:18:29|russ2000_2_0134|CELH|58|202312|202312|20|201903|202403|392.85|108.35|5.7|15.72|7.48|15|34.41|73.56|0.31|0.1|-4.25|-3.28|0|0|-19.71|2.94|8.18|9|2.29|4.81|0.48|2.14|0|0|139865015|755981000|922500|19490427000|19338031125|5963000733|467077485|83.43|0|120
2024-04-29 07:18:32|russ2000_2_0135|CENT|127|202312|202312|123|199306|202403|28.55|21.24|0.51|0.87|0.37|0.86|1.06|2.03|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|89511350|341419000|338351000|3862417000|2877996114|2320015440|5541908|42.83|0|5800
2024-04-29 07:18:35|russ2000_2_0136|CFFI|109|202403|202403|105|199712|202403|11.18|7.05|1.8|-1.06|1.69|1.32|1.34|0.76|1.21|0.51|3.59|17.36|3.27|3.61|6.56|5.23|0|0|0.54|0.64|0.45|0.36|664324151|1645789000|180619376|537603000|39458000|-263811300|163328600|176913450|174749|48.5|0|643
2024-04-29 07:18:38|russ2000_2_0137|CHCT|37|202312|202312|31|201606|202403|116.89|144.5|16.45|18.11|10.73|5.81|1791.94|1.4|0.48|0.79|-11.44|-10.81|4.79|6.98|1.26|2.5|2.56|3|2.66|1.06|0.6|0.52|0|0|5054838|3491000|385000|1119753000|718206327|553066236|5389301|26.01|0|25
2024-04-29 07:18:39|russ2000_2_0138|CHMG|97|202403|202403|93|200012|202403|13.04|8.14|0.22|-4.18|2.32|1.99|1.13|1.02|0.26|0.27|4.42|4.63|3.36|2.93|6.82|9.59|0|0|0.81|0.84|0.24|-0.09|957844986|1924189000|250990772|660890000|28365000|-389058100|202544640|202757040|252905|42.48|0|362
2024-04-29 07:18:42|russ2000_2_0139|CHMI|44|202312|202312|37|201312|202303|12.64|7.13|10.39|9.81|8.15|20.78|0.86|0.74|0.35|0.66|-1.1|21.21|13.21|17.34|6.19|-9.08|0|0|1.86|2.61|0.69|2.15|0|0|36247211|52886000|0|338575200|103869200|58458084|848868|3.46|0|5
2024-04-29 07:18:45|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 07:18:46|russ2000_2_0141|CIO|45|202312|202312|36|201403|202303|29.7|38.17|9.16|6.83|3.11|1.08|1.72|0.29|2.2|0.87|-21.44|-16.33|7.59|9.94|-0|0.26|2.15|3|1.2|1.58|0.58|2.05|0|0|25229598|30082000|0|953805100|192902955|229627860|1482464|4.83|0|20
2024-04-29 07:18:48|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 07:18:48|russ2000_2_0143|CIVB|96|202312|202312|93|200012|202403|15.2|5.44|1.92|-0.21|2.46|1.39|1.11|0.62|0.71|1.22|3.93|-5.62|3.26|4.13|3.71|5.18|0|0|0.53|0.66|0.41|0.91|880738784|2069261000|224104710|679903000|23137000|13363900|241395252|246758258|500238|15.38|0|454
2024-04-29 07:18:51|russ2000_2_0144|CIX|108|202312|202312|104|199803|202403|42.97|18.67|1.33|1.02|1.45|2.62|1.48|2.51|-0.31|0|4.26|3.05|3.51|2.98|7.34|8.3|2.89|5|0.2|0.14|0.67|-0.33|0|0|32531610|76747000|29926000|357191300|422363340|426897800|521286|34.3|0|547
2024-04-29 07:18:54|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 07:18:54|russ2000_2_0146|CLAR|104|202312|202312|50|201006|202212|42.92|12.06|1.6|2.19|1.68|0.89|1.53|0.9|0.11|0.41|1.58|0.96|0.75|1.45|-9.21|6.55|3.54|7|4.26|2.33|1.29|0.85|0|0|53749553|11324000|22720000|372678800|264212833|206468036|2680205|6.91|0|500
2024-04-29 07:18:57|russ2000_2_0147|CLBK|27|202312|202312|24|201803|202403|45.14|48.63|8.88|4.4|8.19|7.51|1.9|1.72|1.05|1.47|-3.23|6.18|0|0|1.8|2.22|0|0|1.15|0.68|0.35|0.03|4981598364|6581109000|1411083320|1516806000|77588000|1797656300|1785719678|1890961146|1239011|17.02|0|698
2024-04-29 07:18:58|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 07:18:59|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 07:19:00|russ2000_2_0150|CLPR|34|202312|202312|-168|202412|198200|0|0|10.55|9.67|1.37|0.52|5.31|26.11|52.46|439.37|-55.1|-72.84|4.68|8.43|-0.28|-0.32|1.81|2|1.72|1.78|0.58|1.64|0|0|48914438|22163000|0|1260397000|72445032|80345650|193496|4.51|0|198
2024-04-29 07:19:02|russ2000_2_0151|CLSD|37|202312|202312|-168|202412|198200|0|0|1137.55|8.13|560.07|12.55|7.46|26.72|0.35|0.11|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|38608600|28920000|1101000|95864200|124784237|75508215|881951|1.67|0|33
2024-04-29 07:19:04|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 07:19:05|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 07:19:06|russ2000_2_0154|CMRE|58|202312|202312|54|201009|202403|15.09|3.83|5.07|3.75|1.99|0.89|1.31|0.56|2.12|0.98|-0.68|4.7|6.53|4.07|4.24|1.02|2.05|3|1.03|1.25|1.66|1.37|0|0|230613607|813018000|2486492000|2931253300|1315058436|1331933544|4264674|11.07|0|1840
2024-04-29 07:19:08|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 07:19:09|russ2000_2_0156|CNNE|30|202312|202312|18|201706|202112|26.27|9.15|1.88|3.15|2.56|2.89|1.07|0.69|0.06|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|278603704|121800000|271900000|1595118700|1579741395|1818450000|19719014|22.45|0|22482
2024-04-29 07:19:11|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 07:19:12|russ2000_2_0158|CNTY|120|202312|202312|113|199503|202306|28.53|38.42|2.16|2.49|1.61|0.17|1.32|0.71|0.99|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|29199267|171327000|525795000|1005613900|95937284|93460160|615868|3.16|0|3515
2024-04-29 07:19:15|russ2000_2_0159|CNXN|104|202312|202312|101|199812|202403|22.07|20.8|0.21|0.35|0.28|0.6|1.88|2.02|0.02|0|2.07|1.62|0.02|0.53|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|56230806|297186000|80142000|1403895800|1737914800|1732574470|5043172|65.93|0|2609
2024-04-29 07:19:18|russ2000_2_0160|COLD|29|202312|202312|10|201809|202103|121.05|321.58|3.85|4.58|2.79|2.55|3.44|1.95|1.9|0.83|-11.67|-3.63|2.43|3.55|1.56|2.82|3.64|4|5.54|2.9|0.4|-0.15|0|0|170538704|60392000|47736000|9986868700|7035524657|5085231460|80670015|24.77|0|12600
2024-04-29 07:19:20|russ2000_2_0161|COLL|40|202312|202312|14|202009|202403|49.41|32.62|8.68|2.71|6.46|3.27|4.67|6.69|1.45|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|150995054|310548000|23853000|1664098400|1303740335|1435609629|21010934|40.91|0|255
2024-04-29 07:19:21|russ2000_2_0162|COOP|147|202403|202403|41|201312|202403|32.36|10.63|133.61|6.02|47.83|2.3|8.63|1.19|3.12|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|1889216274|578000000|223000000|11972573800|5048729190|7255866120|35726565|78.01|0|9100
2024-04-29 07:19:24|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 07:19:26|russ2000_2_0164|CPRX|80|202312|202312|18|201909|202403|18.55|26.67|3.29|1.61|5.46|4.58|4.69|4.94|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|59765860|137636000|239200|1779999900|1742866805|1736503608|23055528|16.27|0|76
2024-04-29 07:19:29|russ2000_2_0165|CRBP|42|202312|202312|-168|202412|198200|0|0|89.87|13.54|61.92|99.95|12.49|85.91|0.08|0.24|-12.06|-13.31|0|0|-147.45|-369.8|0|0|13.88|42.49|1.95|1.98|0|0|49253790|20906000|10087000|369044000|373741104|2628107235|12378396|35.57|0|141
2024-04-29 07:19:30|russ2000_2_0166|CRD.B|160|202312|202312|137|198912|202403|19.57|13.27|0.73|0.48|0.65|0.34|2.73|3.15|0.78|1.48|3.13|5.83|2.54|2.98|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46058161|58363000|137432000|594931600|445155600|482524000|258514|9.07|0|9000
2024-04-29 07:19:34|russ2000_2_0167|CRNX|28|202312|202312|-168|202412|198200|0|0|208.8|189.65|275.63|575.62|3.82|6.4|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|6.18|4.31|1.03|1.37|0|0|228165080|558555000|6012000|2903852700|3462407685|1395501870|37240555|44.43|0|68
2024-04-29 07:19:36|russ2000_2_0168|CRVS|36|202312|202312|1|202109|202112|60.83|41|0|0|0|0|1.77|2.27|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|86134471|27149000|3115000|60630100|87779094|52676478|400469|1.79|0|53
2024-04-29 07:19:37|russ2000_2_0169|CSTE|52|202312|202312|43|201203|202212|27.77|15.43|2.23|0.46|1.84|0.25|2.39|0.44|0.05|0.02|5.89|10.99|1.1|6.68|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|86094837|91123000|275524000|59565300|140562334|140058468|236821|4.07|0|1501
2024-04-29 07:19:40|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 07:19:41|russ2000_2_0171|CSWI|39|202312|202312|34|201509|202403|30.5|37.34|2.4|3.04|2.88|4.66|3.55|6.19|0.29|0.26|4.83|4.83|0.49|0.33|7.49|14.38|7.05|9|0.99|0.86|1.1|0.43|0|0|24185833|24988000|57124000|3791055500|3643807200|3473956800|21248136|234.6|0|730
2024-04-29 07:19:42|russ2000_2_0172|CTMX|38|202312|202312|-168|202412|198200|0|0|15.93|-0.44|17.22|1.54|6.55|3.71|-0|0|-7.89|0|0|0|-149.47|-86.19|0|0|3.76|6.64|0.4|0.59|0|0|262815250|174509000|31428000|-26198500|142025788|97180481|3012443|2.11|0|160
2024-04-29 07:19:44|russ2000_2_0173|CTSO|74|202309|202309|-168|202412|198200|0|0|20.23|10.56|31.53|1.34|19.75|2.17|0.36|0.22|-9.12|-6.96|0|0|-255.4|-72.42|5.51|8|4.9|6.25|0.54|-0.84|0|0|13692773|14131100|2964100|41399300|48321304|30243357|94795|0.89|0|151
2024-04-29 07:19:47|russ2000_2_0174|CUE|30|202312|202312|-168|202412|198200|0|0|95.17|89.56|83.04|15.33|4.8|2.41|0.09|0.22|-8.96|-12.19|0|0|-116.37|-87.03|0|0|4.97|8.85|1.6|2.24|0|0|53673246|48514000|9742000|49154700|89503672|51927560|498842|1.84|0|47
2024-04-29 07:19:48|russ2000_2_0175|CULP|160|202312|202312|128|199003|202203|17.05|18.46|0.54|0.46|0.45|0.24|1.32|0.71|0.52|0|2.41|4.98|1.2|8.65|3.99|-20.8|2.76|5|0.79|0.73|0.67|1.59|0|0|17465544|13522000|48494000|43839500|57361540|56520200|78730|4.6|0|1399
2024-04-29 07:19:52|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 07:19:53|russ2000_2_0177|CUTR|82|202309|202309|72|200403|202203|161.36|935.86|1.48|1.82|2.55|0.12|5.86|55.98|-0.02|-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|89239975|179516000|9994000|278135000|39521988|33768900|2213392|1.98|0|447
2024-04-29 07:19:55|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 07:19:57|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 07:19:57|russ2000_2_0180|CVLY|112|202312|202312|109|199612|202403|15.21|8.4|2.13|-2.71|2.6|2.25|1.21|1.08|0.66|0.21|-1.26|18.3|2.8|3.07|5.9|3.58|0|0|0.19|0.82|0.45|0.4|693121021|1807642000|154045145|383458000|28999000|-125920800|219467852|222911440|309764|22.76|0|363
2024-04-29 07:20:00|russ2000_2_0181|CVNA|32|202312|202312|1|202312|202403|167.68|209.31|4.7|9.04|1.09|1.32|32.29|43.31|10.53|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|293183448|896000000|871085000|15274555800|10524555811|5989991370|733797532|90.31|0|7324
2024-04-29 07:20:03|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 07:20:04|russ2000_2_0183|CWBR|38|202306|202306|-168|202412|198200|0|0|0|0|0|0|41.25|0.27|0|0|0|0|0|0|0|0|0|0|2.17|0.97|1.72|3.45|0|0|14537909|12311400|448100|-9404500|2558363|38140894|2496|0.8801|0|13
2024-04-29 07:20:06|russ2000_2_0184|CWCO|128|202312|202312|113|199512|202403|31.2|15.91|4.05|1.98|3.88|2.42|1.99|2.32|0.17|0|0.67|2.34|2.41|1.19|6.81|3.05|2.22|5|1.95|0.98|0.79|-0.2|0|0|29667604|42621900|61457900|396034500|463162482|443005995|4225103|29.31|0|105
2024-04-29 07:20:09|russ2000_2_0185|CWEN|47|202312|202312|36|201503|202403|66.49|31.85|9.07|10.82|2.18|1.99|1.28|1.25|3.21|3.83|1.28|-3.36|5.06|7.01|0.66|0.59|0|0|2.39|2.45|1.19|0.58|0|0|252777778|535000000|6513000000|12915124100|2619748667|2418120000|20176094|22.39|0|307
2024-04-29 07:20:11|russ2000_2_0186|CWEN.A|47|202312|202312|43|201306|202403|51.32|29.72|8.83|10.46|2.05|1.86|1.14|1.17|3.21|3.83|-10.49|-3.7|5.51|7.5|0.66|0.59|2.1|3|1.87|0.22|1.29|0.85|0|0|252777778|535000000|6513000000|12755996900|2450090982|2261520000|5644963|20.94|0|307
2024-04-29 07:20:13|russ2000_2_0187|CWH|36|202312|202312|30|201609|202403|145.76|51.75|0.86|0.8|0.25|0.32|14.85|9.17|38.57|23.38|1.55|5.79|3.86|3.72|4.38|-0.5|7.65|8|6.66|6.27|3.02|4.17|0|0|153997182|39647000|1114592000|4144398500|1211488200|2413530990|27180750|26.91|0|12207
2024-04-29 07:20:14|russ2000_2_0188|CWK|28|202312|202312|7|202109|202306|22.64|25.06|0.68|0.56|0.37|0.25|2.98|1.41|2.79|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|673412000|767700000|450600000|4840409600|2360909582|2272324000|24758358|10.31|0|53000
2024-04-29 07:20:16|russ2000_2_0189|CYCN|24|202312|202312|-168|202412|198200|0|0|19.42|33.02|33.53|13.43|1.85|0.74|0.03|0.06|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.93|2.77|1.21|2.13|0|0|48037950|7571000|62093000|776700|7620536|85596280|6542|3.08|0|94
2024-04-29 07:20:17|russ2000_2_0190|CYRX|74|202312|202312|-168|202412|198200|0|0|203.63|47.43|8.35|3.79|6.67|1.92|-77.57|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|94891195|456755000|19571200|837029300|809000920|632403772|7552142|16.52|0|122
2024-04-29 07:20:19|russ2000_2_0191|DBI|79|202312|202312|76|200503|202403|43.13|21.95|0.77|0.21|0.72|0.2|2.62|1.54|0.22|1.19|7.47|10.87|3.42|2.07|10.41|-30.61|5.95|5|8.43|11.14|1.06|2.58|0|0|193278553|49173000|1130143000|934152200|552780942|696891720|15744551|9.66|0|15800
2024-04-29 07:20:22|russ2000_2_0192|DCPH|30|202312|202312|-168|202412|198200|0|0|0|0|18.87|7.9|4.11|3.5|0|0|-22.83|-18.55|0|0|-45.92|-49.35|0|0|5.12|7.42|1.92|1.62|0|0|353570464|306216000|29663000|920329500|1222040094|848867118|7843079|15.18|0|258
2024-04-29 07:20:23|russ2000_2_0193|DFIN|36|202312|202312|30|201609|202403|32.7|22.68|1.01|0.89|0.97|2.32|3.59|4.41|1.61|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|31093939|23100000|87000000|1861648000|1760841000|2057340000|13204040|60.51|0|2900
2024-04-29 07:20:25|russ2000_2_0194|DLTH|38|202312|202312|30|201509|202303|29.34|89.43|1.47|1.02|1.03|0.22|4.16|0.67|0.28|0.12|0|0|0|0|17.87|5.95|8.95|10|10.16|7.83|0.65|2.08|0|0|15546700|32157000|296579000|141326200|150444000|141946875|259681|4.375|0|3004
2024-04-29 07:20:27|russ2000_2_0195|DNLI|29|202312|202312|4|202012|202112|304.61|321.79|43.11|134.33|51.18|8.43|4.74|2.75|0|0|-3.27|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|796314556|1034511000|76934000|1923238800|2959911930|2195760783|30036800|20.77|0|276
2024-04-29 07:20:28|russ2000_2_0196|DOMO|28|202312|202312|-168|202412|198200|0|0|4.24|5.64|4.53|0.86|22.59|37.11|-1.35|-0.74|-17.37|-0|0|0|-127.75|-175.88|7.67|9|8.44|8.17|1.94|4.66|0|0|98832520|57239000|24265000|344951800|280218246|220117590|3096270|7.59|0|802
2024-04-29 07:20:29|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 07:20:30|russ2000_2_0198|DRRX|96|202312|202312|4|201203|201303|5.34|7.39|15.27|6.4|15.5|4.14|10|2.42|0.77|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|45965779|29680000|5848000|28571200|41588240|278019180|271323|1.34|0|93
2024-04-29 07:20:34|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 07:20:35|russ2000_2_0200|DSKE|33|202309|202309|24|201709|202309|31.52|34|0.84|0.59|0.29|0.25|3.7|10.1|2.83|4.2|-21.27|0.64|0|0|-8.96|-33.34|3.33|3|1.88|2.04|0.74|3.17|0|0|91660324|76600000|496400000|1062590500|391290487|535517420|4108315|8.29|0|5946
2024-04-29 07:20:37|russ2000_2_0201|DWSN|117|202312|202312|63|199803|201312|18.48|59.35|1.39|0.09|1.2|0.4|14.64|1.4|0.39|0.03|0|0|0.06|0|-0.28|-1.22|3.52|10|1.41|0.25|0.12|2.56|0|0|17080733|11037000|52364000|31161500|43753466|33438586|14615|1.42|0|455
2024-04-29 07:20:41|russ2000_2_0202|DZSI|88|202303|202303|24|201309|201909|168.27|157.17|0.91|0.86|0.85|0.1|1.67|0.31|0.31|0.32|-1.83|-0.15|0|0|-18.53|-14.79|4.72|8|1.12|1.33|2.68|3.05|0|0|45832922|28892000|26652000|52956500|40121580|27772410|194452|1.29|0|750
2024-04-29 07:20:43|russ2000_2_0203|ECOR|28|202312|202312|-168|202412|198200|0|0|108.48|21.17|445.91|2.02|2.37|4.97|0.02|0.05|-14.75|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|32219240|10331000|1536000|24904300|35235262|215187156|57636|5.87|0|51
2024-04-29 07:20:45|russ2000_2_0204|EDIT|37|202312|202312|-168|202412|198200|0|0|88.03|37.1|68.05|7.23|4.4|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|360973629|323111000|41464000|285584400|608348712|411774984|16378725|7.44|0|208
2024-04-29 07:20:48|russ2000_2_0205|EEX|32|202312|202312|26|201703|202309|48.62|32.29|4.43|1.91|2.62|1.15|1.44|0.94|-6.16|-4.36|8.02|16.07|4.29|5.55|-8.04|-62.42|3.77|3|1.08|0.88|1.21|2.28|0|0|143017793|204200000|22000000|632981500|433484350|492428300|403409|6.89|0|548
2024-04-29 07:20:49|russ2000_2_0206|EGAN|98|202312|202312|59|200906|202403|141.45|29.18|10.7|5.07|2.38|2.2|22.67|2.99|-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|22971010|86833000|3675000|113487700|199380780|204601410|739975|6.39|0|522
2024-04-29 07:20:52|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 07:20:54|russ2000_2_0208|EGRX|43|202306|202306|35|201503|202312|131.68|5.75|8.13|2.61|6.46|0.26|16.04|0.26|0.15|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|77256893|15354000|2118000|119903900|65604447|68461650|685848|5.01|0|108
2024-04-29 07:20:55|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 07:20:56|russ2000_2_0210|ELF|34|202312|202312|26|201709|202403|100.96|86.84|3.99|3.52|4.82|13.24|6.97|18.58|0.68|0.43|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|50120281|72705000|16146000|11604310600|11392748320|10473243440|252368216|205.6|0|217
2024-04-29 07:20:57|russ2000_2_0211|ELOX|95|202309|202309|-168|202412|198200|0|0|1045.48|521.9|556.54|14.11|11.54|7.25|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.89|3.53|3.7|2.99|0|0|11060785|4775000|843000|3494100|2795312|36557792|7758|0.911|0|29
2024-04-29 07:20:59|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 07:21:00|russ2000_2_0213|EML|160|202312|202312|145|198712|202403|18.01|24.88|0.69|0.81|0.64|0.78|1.39|1.6|0.31|0.33|2.3|-9.38|2.72|1.29|8.46|5.46|3.17|6|0.52|0.67|0.49|1.14|0|0|8997702|9285900|51092100|246283900|211951166|212939776|372545|34.09|0|1399
2024-04-29 07:21:04|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 07:21:05|russ2000_2_0215|EOLS|29|202312|202312|-168|202412|198200|0|0|3.11|2.75|3.82|3.94|12.48|59.22|0.59|-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|77857846|62838000|5160000|918487400|860966400|472259200|9262518|14|0|127
2024-04-29 07:21:06|russ2000_2_0216|EPC|96|202312|202312|93|200012|202403|45.99|18.2|1.67|1.17|1.21|0.84|2.78|1.2|1.48|0.96|3.45|-43.46|1.07|1.55|6.71|3.44|3.8|7|4.68|7.22|0.81|0.58|0|0|355188542|214200000|366300000|3198206300|1939674731|2116842000|15459959|38.77|0|6000
2024-04-29 07:21:09|russ2000_2_0217|EPRT|29|202403|202403|23|201806|202403|40.72|21.4|16.14|16.86|11.26|11.32|1.51|1.51|0.85|0.52|-22.34|-26.46|4.16|4.26|1.87|2.69|2.11|3|3.84|4.85|1.07|1.71|0|0|61465269|79161000|0|6272327600|4650878792|2453597867|46437082|26.53|0|27
2024-04-29 07:21:11|russ2000_2_0218|EQ|27|202312|202312|-168|202412|198200|0|0|0|0|1.17|2.22|1.77|3.22|0.27|0.26|0|0|0|0|0|0|0|0|1.02|2.16|1.13|2.57|0|0|60305822|40866000|81000|31758900|99418536|49893414|1027994|2.82|0|22
2024-04-29 07:21:12|russ2000_2_0219|EQBK|38|202312|202312|34|201509|202403|17.41|70.36|4.93|-2.51|3.21|3.9|1.17|1.16|0.8|0.74|1.88|23.62|0.35|1.33|2.7|-9.24|0|0|1.64|0.98|0.74|1.17|2185448913|3133618000|627426694|1282937000|86087000|-419892400|526321296|512576832|1591020|34.08|0|607
2024-04-29 07:21:14|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 07:21:14|russ2000_2_0221|ESQ|33|202403|202403|27|201706|202403|17.43|9.56|-0.71|-2.61|4.11|3.46|1.79|1.96|0|0|-5.97|0.44|0.29|1.12|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|221226000|300402000|2887000|93398300|381220016|347772244|1428709|45.97|0|86
2024-04-29 07:21:16|russ2000_2_0222|ESSA|73|202312|202312|68|200703|202403|27.46|9.65|6.36|-0.68|3.41|2.52|0.91|0.82|1.79|1.68|9.04|13.91|2.26|3.36|1.29|2.99|0|0|1.3|0.49|0.4|0.34|884554107|1484835000|259619186|335948000|14286000|216500600|180948590|183256102|230920|17.86|0|262
2024-04-29 07:21:18|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 07:21:20|russ2000_2_0224|ESXB|61|202109|202109|59|200703|202112|26.45|10.66|2.43|-2.36|4.4|4.08|0.98|1.38|0.49|0.39|0.47|4.13|1.71|2.3|0.66|6.53|0|0|0.28|0.66|0.68|1.54|991491184|1363649000|184065297|424921000|34712000|-99614000|253849980|254340400|1855607|11.3|0|243
2024-04-29 07:21:22|russ2000_2_0225|ETSY|40|202312|202312|26|201709|202403|70.55|30.35|7.09|13.66|8.16|3.47|18.6|22.11|0.3|-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|759627541|1150441000|126187000|9189674300|7974642286|9138399920|265709913|67.99|0|1292
2024-04-29 07:21:24|russ2000_2_0226|EVBG|34|202312|202312|-168|202412|198200|0|0|11.83|18.63|9.68|3.26|14.72|4.76|1.28|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|270623906|122440000|7214000|1675597600|1434158076|1197557987|43237088|34.81|0|948
2024-04-29 07:21:25|russ2000_2_0227|EVBN|96|202312|202312|91|200106|202403|13.47|6.43|1.7|-1.45|2.37|1.67|1.3|0.87|0.64|0.99|0.79|-2.72|3.27|4.59|6.82|5.36|0|0|0.22|0.5|0.5|1.24|598237383|1809103000|117348654|299147000|22552000|32499000|158428030|153637480|496220|29.3|0|315
2024-04-29 07:21:28|russ2000_2_0228|EVH|40|202312|202312|4|201506|201606|1.98|2.9|3.29|1.38|2.4|1.85|2.16|3.49|0.25|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|177600784|192825000|154668000|4131925500|3727531329|2793472770|33129306|32.73|0|3400
2024-04-29 07:21:29|russ2000_2_0229|EVI|125|202312|202312|96|200003|202403|56.47|49.7|0.84|1.34|0.94|0.91|3.11|2.36|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|2915310|4264000|13303000|341578400|315575130|301788000|475951|24.9|0|493
2024-04-29 07:21:34|russ2000_2_0230|EVLO|27|202309|202309|-168|202412|198200|0|0|0|0|0|0|7.06|18.91|0|0|0|0|0|0|0|0|0|0|4.25|3.76|0.52|1.42|0|0|86396958|17262000|19618000|17833200|848412|1468553|1862|0.045|0|98
2024-04-29 07:21:36|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 07:21:37|russ2000_2_0232|EVRI|75|202312|202312|72|200603|202403|28.49|10.22|1.68|3.71|1.26|1.05|8.69|3.41|-1.66|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|132628081|267215000|122778000|1478013100|770388680|783122400|11866893|9.2|0|1400
2024-04-29 07:21:40|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 07:21:40|russ2000_2_0234|EYE|30|202312|202312|24|201709|202309|184.85|50.56|2.04|2.24|1.63|0.85|3.71|2.09|0.96|0.56|-2.63|-0.05|0|0|2.18|-2.06|8|8|5.77|10.54|1.77|2.33|0|0|191383107|149896000|681648000|2045196000|1725199560|1763937000|23626734|21.96|0|11781
2024-04-29 07:21:42|russ2000_2_0235|FATE|46|202312|202312|-168|202412|198200|0|0|101.79|218.62|95.11|10.24|5.57|1.78|-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|240174864|315175000|84161000|340787900|723922914|582095764|19561502|7.34|0|178
2024-04-29 07:21:44|russ2000_2_0236|FBIO|54|202312|202312|-168|202412|198200|0|0|9.78|7.03|5.8|0.19|4.64|1.85|2.68|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|125852180|80927000|33035000|3713900|37218758|132645218|613226|1.935|0|93
2024-04-29 07:21:46|russ2000_2_0237|FBK|35|202403|202403|30|201609|202403|16.32|14.65|1.38|0.05|3.08|3.69|1.54|1.21|0.3|0.24|-0.29|-1.24|1.11|1.65|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|1586930424|2234627000|131085000|-33121000|1765687110|1223865960|3887951|37.65|0|1399
2024-04-29 07:21:47|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 07:21:48|russ2000_2_0239|FBMS|97|202403|202403|85|200212|202403|17.93|9.95|-0.04|-5.72|2.65|2.59|1.26|0.78|0.75|0.24|-2.93|1.86|1.35|3.95|4.22|7.35|0|0|0.59|1.26|0.1|1.42|775522329|4216890000|437041419|1428532000|125053000|-531214300|792320454|544076136|5220105|25.38|0|697
2024-04-29 07:21:51|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 07:21:52|russ2000_2_0241|FCCO|100|202312|202312|97|199912|202403|15.58|11.44|0.49|-5.68|2.61|2.39|1.09|0.99|0.68|0.8|1.27|8.69|2.12|3.29|3.76|6.8|0|0|0.39|1.47|0.54|0.39|492245169|1173551000|168697239|376921000|37852000|-140738200|132973470|130404288|427315|17.43|0|242
2024-04-29 07:21:55|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 07:21:56|russ2000_2_0243|FCPT|38|202312|202312|34|201509|202403|185.56|22.46|20.43|15.51|13.47|8.59|8.27|1.77|0.86|0.88|1.85|0.65|4.47|5.65|9.49|5.41|2.8|3|2.82|4.44|0.43|1.41|0|0|35032083|16322000|5632000|3330315600|2222640550|1707195608|13422685|24.26|0|361
2024-04-29 07:21:58|russ2000_2_0244|FDBC|96|202312|202312|93|200012|202403|16.65|15.18|0.64|-3.63|3.35|3.7|1.35|1.46|1.17|0.66|7.11|-8.57|3.23|3.14|4.31|4.86|0|0|1.75|2|0.17|-0.48|531313522|1433689000|155086443|455989000|35980000|-54660000|276225348|223165440|258818|48.43|0|189
2024-04-29 07:22:00|russ2000_2_0245|FENC|93|202312|202312|16|201112|201512|9.04|14.33|8612093.67|76063946.67|11075286.85|13.91|19.37|89.97|-0.53|-2.66|0|0|0|0|0|0|0|0|1.16|5.5|-1.23|0.16|0|0|11001429|13269000|0|316998100|298369899|257556930|1480289|11.01|0|4
2024-04-29 07:22:03|russ2000_2_0246|FFWM|44|202312|202312|35|201409|202306|15.32|2.58|3.63|0.36|3.31|2.4|1.38|0.45|1.63|1.71|0.76|2.71|2.25|0.84|3.02|4.7|0|0|1.46|1.32|1.36|1.99|2904714407|5647841000|908333976|2029855000|8188000|-27847700|419554268|332956132|3878598|7.43|0|485
2024-04-29 07:22:06|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 07:22:07|russ2000_2_0248|FGBI|64|202312|202312|57|200912|202403|11.33|16.31|-3.41|-5.84|2.19|1.26|1.08|0.52|0.31|1.08|0.44|-8.25|3.8|6.17|7.59|6.98|0|0|0.65|0.52|0.68|0.48|1301109064|2120998000|345949459|369599000|58680000|25922500|126422517|98484543|67018|10.11|0|457
2024-04-29 07:22:09|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 07:22:10|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 07:22:11|russ2000_2_0251|FLNT|61|202312|202312|52|200803|202103|112.4|128.15|6.3|0.75|3.05|0.14|2.79|1.19|0.2|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|12808707|15804000|11629000|55695400|38722133|224058780|69226|2.8482|0|192
2024-04-29 07:22:13|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 07:22:14|russ2000_2_0253|FMAO|100|202312|202312|78|200409|202403|11.64|13.47|0.02|-0.72|3.6|3.21|1.28|0.97|0.26|0.95|4.01|4.03|2.87|3.78|7.85|7|0|0|2.9|2.07|0.01|0.15|765193238|1518873000|182900221|502135000|26776000|105763800|307453500|248062500|421506|22.5|0|371
2024-04-29 07:22:16|russ2000_2_0254|FMBH|101|202403|202403|97|199912|202403|20.15|10.54|1.19|-2.31|5.05|2.57|2.12|0.9|0.52|0.46|1.97|4.65|1.78|3.06|6.96|6.68|0|0|0.9|1.24|0.25|1.03|1247549422|3385827000|448077776|355701000|74884000|794724300|780689252|546079532|1794070|32.68|0|828
2024-04-29 07:22:20|russ2000_2_0255|FMNB|97|202403|202403|93|200012|202403|15.59|9.25|3.11|-0.83|3.58|2.59|1.48|1.15|0.93|1.1|3.21|9.99|3.91|5.17|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|336548031|1418779000|25596000|-391205400|501613224|377815456|1574042|13.36|0|450
2024-04-29 07:22:22|russ2000_2_0256|FNKO|30|202312|202312|21|201709|202212|47|11.13|1.5|0.82|0.6|0.28|2.13|1.43|1.09|1.18|0|0|0|0|2.02|-1.92|7|7|5.77|7.5|2.54|2.63|0|0|34202000|36453000|120616000|575949100|332745138|219657537|3392784|6.27|0|763
2024-04-29 07:22:24|russ2000_2_0257|FNWB|44|202312|202312|37|201412|202403|24.85|62.68|-1.17|-4.16|3.58|2.13|0.99|0.91|0.9|1.96|8.29|12.45|1.43|1.8|1.39|2.58|0|0|0.92|1.08|0.73|1.21|807875423|1170325000|339645700|418792000|14188000|50120500|147976511|147424927|290253|15.67|0|197
2024-04-29 07:22:25|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 07:22:26|russ2000_2_0259|FOLD|76|202312|202312|-168|202412|198200|0|0|57.77|15.35|40.49|8.77|7.54|21.87|0.64|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|236286317|286200000|70894000|3604895600|3482027212|3059563338|40874877|11.86|0|584
2024-04-29 07:22:28|russ2000_2_0260|FONR|142|202312|202312|127|199206|202403|24.54|11.49|2.43|1.51|2.21|1.37|3.42|0.86|0.71|0|0|0|0.07|0|-37.5|6.64|3.43|6|0.75|2.17|0.83|2|0|0|16462482|53258000|54082400|75766700|137895888|140439864|465021|21.36|0|424
2024-04-29 07:22:32|russ2000_2_0261|FPI|44|202312|202312|33|201512|202403|117.48|21.08|24.8|15.82|8.19|11.51|1.17|1.02|0.71|0.7|-11.98|6.82|3.47|2.19|0.53|0.87|1.16|2|6.39|8.44|0.59|0.27|0|0|24014246|5489000|163000|998080100|527782088|322585680|3988149|10.96|0|13
2024-04-29 07:22:34|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 07:22:35|russ2000_2_0263|FRBA|32|202312|202312|29|201612|202403|13.38|13.36|4.22|0.86|3.34|2.86|1.09|0.91|0.63|0.63|-1.72|4.23|1.2|1.78|4.3|3.78|0|0|0.89|0.72|0.57|1.28|1348074667|1923266000|173248034|309319000|11320000|263682300|338600349|266354654|654330|13.49|0|209
2024-04-29 07:22:38|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 07:22:38|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 07:22:39|russ2000_2_0266|FSBW|53|202312|202312|47|201206|202403|10.15|7.39|0.88|0.14|2.19|1.85|1.14|1|0.48|0.54|-1.53|0.68|1.45|3|8.25|8.84|0|0|0.51|0.55|0.77|1.36|649779944|1606872000|159200070|382791000|33070000|23693600|257201110|141856340|288459|32.95|0|452
2024-04-29 07:22:41|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 07:22:41|russ2000_2_0268|FSFG|67|202312|202312|57|200912|202403|10.95|18.61|1|2.67|2.04|1.39|0.85|0.7|1.32|2.46|-4.76|-59.22|1.61|3.41|3.12|5.57|0|0|0.32|0.93|0.4|1.07|518795039|982870000|153012969|279394000|24093000|241082600|115293600|39643900|113694|16.75|0|473
2024-04-29 07:22:44|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 07:22:44|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 07:22:45|russ2000_2_0271|FUNC|133|202403|202403|126|199209|202403|13.13|9.74|2.89|-1.25|2.19|2.05|1.22|0.93|1.32|0.91|5.71|6.35|3.07|3.54|5.75|5.18|0|0|0.37|0.87|0.53|1.12|816625548|1351568000|119734669|182512000|40839000|114276200|152319426|160186720|490517|22.91|0|319
2024-04-29 07:22:48|russ2000_2_0272|FVCB|44|202312|202312|42|201309|202403|20.61|60.25|3.58|-0.7|4.77|5.11|1.49|1.01|0.24|0.48|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.71|0.19|837876792|1519036000|244308460|232117000|13542000|90782400|218279391|170012040|256636|12.21|0|124
2024-04-29 07:22:50|russ2000_2_0273|GATX|161|202403|202403|157|198412|202403|15.49|19.09|3.78|5.48|1.47|3.31|1.57|1.95|3.4|3.29|1.35|2.98|3.16|1.66|2.93|2.77|1.7|3|8.21|18.98|1.15|0.55|0|0|166268966|479100000|7208500000|11924638900|4768438922|4744662000|17700721|134.03|0|2165
2024-04-29 07:22:53|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 07:22:55|russ2000_2_0275|GCBC|103|202403|202403|99|199906|202403|18.77|18.35|3.19|-1.14|4.54|6.61|1.86|2.31|0.36|0.43|2.85|0.95|2.61|1.08|7.72|12.7|0|0|0.2|0.2|0.38|0.48|492322164|1501075000|121768590|604425000|13658000|142461200|451210200|225607750|263631|26.5|0|186
2024-04-29 07:22:58|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 07:22:59|russ2000_2_0277|GDEN|100|202312|202312|97|199912|202403|94.56|4.19|12.89|1.86|13.32|0.99|1.4|1.92|1.01|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|71249260|157550000|1206338000|1482900000|1055879270|1033891760|6166140|36.83|0|8000
2024-04-29 07:23:02|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 07:23:02|russ2000_2_0279|GENC|151|202312|202312|91|200106|202403|43.1|14.98|0.55|0.58|1.6|2.28|2.53|1.29|1.98|0|0|0|0|0|9.13|3.91|1.8|4|0.41|0.72|0.49|0.56|0|0|51744135|104790000|8391000|127974300|239799972|240802840|552272|16.36|0|334
2024-04-29 07:23:06|russ2000_2_0280|GH|26|202312|202312|-168|202412|198200|0|0|36.7|39.59|28.57|3.57|13.37|13.78|1.25|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|913370250|1168634000|95498000|2157292100|2184473004|1724357560|32411318|17.96|0|622
2024-04-29 07:23:08|russ2000_2_0281|GKOS|40|202312|202312|14|201609|202003|429|128.31|10.41|9.78|10.79|14.26|11.98|9.93|0.3|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|215986027|295431000|90371000|4572753400|4651962796|4109411150|49592916|92.69|0|600
2024-04-29 07:23:09|russ2000_2_0282|GLYC|46|202312|202312|-168|202412|198200|0|0|56.49|69.8|41.15|51.02|6.2|5.34|0|0|-15.31|0|0|0|-43.29|-30.6|0|0|6.25|4.22|2.9|2.07|0|0|93687177|41792800|3381800|163159400|204952272|139288134|957107|3.18|0|57
2024-04-29 07:23:11|russ2000_2_0283|GMRE|49|202309|202309|24|201803|202403|94.5|37.39|17.74|14.3|5.29|4|1.38|1.11|-8.35|1.05|-40.7|-23.5|10.2|9.77|-1.33|1.28|2.31|2|3.53|1.8|-24.28|1.04|0|0|5293440|1278000|3060000|1271083700|563940700|379965200|3713187|8.6|0|4
2024-04-29 07:23:12|russ2000_2_0284|GMS|39|202312|202312|32|201603|202403|23.66|13.01|0.75|0.62|0.46|0.71|2.05|2.61|1.39|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|67696028|88341000|412425000|4642563100|3704546090|3995849130|36349582|92.89|0|5913
2024-04-29 07:23:14|russ2000_2_0285|GNK|76|202312|202312|19|201903|202312|16.28|66.36|5.42|1.67|1.42|2.25|0.53|0.94|0.92|0.21|0|0|3.16|4.21|-0.76|-10.7|1.34|1|1.8|1.53|0.16|0.43|0|0|138456107|46542000|1124121000|1005609300|856896580|843884126|15954147|20.14|0|1255
2024-04-29 07:23:16|russ2000_2_0286|GNL|43|202312|202312|20|201512|202012|373.93|113.8|11.66|10.06|4.9|2.11|1.02|0.66|1.2|1.95|1.02|-0.36|10.74|19.76|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|151795625|121566000|49450000|6716555300|1761383974|687483601|13855275|7.63|0|1
2024-04-29 07:23:18|russ2000_2_0287|GNTY|33|202403|202403|28|201703|202403|14.85|12.44|1.44|-0.57|3.7|3.06|1.47|1.16|0.49|0.4|4.38|3.72|2.25|3.07|6.51|6.96|0|0|0.86|1.36|0.22|1.04|1860545313|2223082000|319728600|277580000|55468000|193980600|352394250|336434930|492246|30.55|0|469
2024-04-29 07:23:19|russ2000_2_0288|GOLF|36|202312|202312|30|201609|202403|23.8|22.56|1.45|1.95|1.38|1.88|2.94|4.87|0.71|0.81|2.57|2.83|1.37|1.21|6.07|4.21|7.47|8|4.9|3.32|0.77|0.7|0|0|90903000|65435000|223305000|4747394900|4051699623|4791264048|24138986|63.99|0|5213
2024-04-29 07:23:21|russ2000_2_0289|GOSS|25|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.91|4.42|0|0|0|0|0|0|0|0|0|0|6.4|13.69|0.89|1.51|0|0|342913000|296425000|16049000|190059200|277253439|81917877|1924347|1.23|0|171
2024-04-29 07:23:22|russ2000_2_0290|GPMT|32|202312|202312|21|201706|202209|17.09|48.13|17.01|15.78|7.5|3.17|0.7|0.29|1.37|1.25|-17.93|27.33|13.15|16.43|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|161097138|188370000|0|1134897400|246313886|268620921|2290694|4.87|0|
2024-04-29 07:23:23|russ2000_2_0291|GRBK|68|202312|202312|37|201412|202403|11.7|9.72|1.01|1.13|0.7|1.54|1.42|2.15|1.28|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|40032013|179756000|7067000|2956067700|2689960804|3029860840|24764636|59.77|0|460
2024-04-29 07:23:25|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 07:23:26|russ2000_2_0293|GRTS|26|202312|202312|-168|202412|198200|0|0|35.01|2.24|52.88|242.85|2.41|5.3|0.14|0.77|-32.09|-6.07|0|0|-65.77|-78.37|0|0|6.96|6.2|1.19|1.18|0|0|134856917|79274000|48490000|235453700|274583680|104317360|4545923|2.8|0|176
2024-04-29 07:23:28|russ2000_2_0294|GSHD|29|202403|202403|19|201906|202403|538.22|114.72|22.12|37.45|11.17|6.06|203.6|29|-0.18|1.12|0|0|0|0|-14.65|12.73|0|0|4.33|3.5|0.62|1.39|0|0|24918285|51089000|12349000|1634964700|1639749692|1166375530|21488283|64.99|0|595
2024-04-29 07:23:30|russ2000_2_0295|GTHX|32|202312|202312|-168|202412|198200|0|0|0|0|7.86|2.81|5.18|6.33|0.75|1.46|0|0|0|0|0|0|0|0|7.3|18.03|1.47|1.96|0|0|196373914|82156000|11708000|193336400|207704400|151144800|6227006|4|0|104
2024-04-29 07:23:31|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 07:23:32|russ2000_2_0297|GWRS|37|202312|202312|32|201603|202403|115.36|39.03|9.22|9.45|6.73|5.85|9.94|6.37|4.76|2.21|-0.33|-2.2|2.26|2.32|3.84|0.72|2.58|3|0.6|0.41|0.26|0.76|0|0|12371514|3087000|233891000|415834600|311385592|290650080|372751|12.88|0|75
2024-04-29 07:23:34|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 07:23:34|russ2000_2_0299|HBB|30|202312|202312|26|201709|202403|12.36|13.58|0.56|0.53|0.39|0.55|3.82|2.32|1.2|0.34|4.95|11.72|2.36|1.79|9.74|15|7.45|8|2.18|3.06|0.79|2.62|0|0|2985370|15370000|23064000|376781100|342151142|336008600|1269455|24.58|0|680
2024-04-29 07:23:36|russ2000_2_0300|HBCP|69|202403|202403|62|200809|202403|16.31|8.08|1.63|-2.33|3.12|2.32|1.03|0.83|0.39|0.63|3.02|11.78|1.98|2.66|4.75|4.89|0|0|1.13|1.06|0.36|0.87|1017040427|2266704000|283266914|512288000|45967000|48525800|305468510|327593250|372981|37.525|0|143
2024-04-29 07:23:38|russ2000_2_0301|HBIO|96|202312|202312|55|200109|201506|58.15|601.23|1.28|1.51|1.4|1.67|1.54|2.59|0.26|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|13214285|4283000|12387000|221500900|189220948|167720480|365627|4.36|0|505
2024-04-29 07:23:41|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 07:23:42|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 07:23:43|russ2000_2_0304|HIFS|137|202306|202306|124|199212|202312|12.13|12.61|8.57|7.18|4.25|4.79|1.48|0.93|2.52|3.68|0|0|2.11|1.44|4.3|4.83|0|0|0.39|0.93|0.5|1.1|615091780|2054288000|118280975|354084000|15358000|1477743400|378647984|379624960|2255983|174.46|0|90
2024-04-29 07:23:46|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 07:23:47|russ2000_2_0306|HLI|39|202312|202312|35|201506|202403|19.88|31.73|2.5|3.16|3|4.64|3.51|5|0.03|0|0.12|-1.94|2.05|1.72|16.44|18.84|5.92|7|1.12|1.61|0.92|0.33|0|0|397696778|560864000|195304000|8277242500|8835894176|8542204968|41990417|127.88|0|1491
2024-04-29 07:23:49|russ2000_2_0307|HLNE|34|202312|202312|28|201703|202403|79.37|34.11|9.52|12.2|6.53|12.09|10.7|9.59|0.42|0.42|-6.25|-8.11|1.76|1.61|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|83077710|164450000|17363000|4674649200|4453008175|3349944010|34192612|110.05|0|400
2024-04-29 07:23:51|russ2000_2_0308|HOFT|94|202309|202309|91|200103|202312|19.56|19.05|0.66|0.39|0.64|0.43|1.46|0.82|0.12|0.1|4.4|5.33|2.49|5.19|7.43|-6.71|4.64|6|3.31|4.97|0.66|1.22|0|0|29245819|43159000|67042000|164543800|184828794|204577320|783629|17.34|0|1251
2024-04-29 07:23:54|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 07:23:54|russ2000_2_0310|HONE|37|202403|202403|31|201606|202403|41.38|29.22|6.51|1.64|3.66|2.75|1.27|0.81|0.71|1.31|0|0|0.79|2.85|1.73|2.79|0|0|1.06|1.85|0.41|1.08|2306977737|3308674000|404180912|684449000|47797000|526096800|473978600|572815052|1804181|10.52|0|675
2024-04-29 07:23:56|russ2000_2_0311|HOPE|96|202312|202312|93|200012|202403|14.86|9.62|3.3|-3.39|3.39|2.25|1.62|0.61|0.71|0.9|-1.8|23.16|2.14|5.03|7.41|4.41|0|0|3.64|2.19|1.32|1.62|4442938557|14008356000|1093281916|4074026000|49552000|-831806200|1382659468|1421908568|6748642|11.51|0|1474
2024-04-29 07:23:59|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 07:24:01|russ2000_2_0313|HRI|38|202403|202403|31|201606|202403|16.53|14.05|1.87|1.64|1.1|1.49|3.3|3.79|3.39|2.88|-7.27|3.25|0.56|1.55|2.8|2.76|3.11|4|3.56|1.99|3.55|2.65|0|0|37863889|63000000|2875200000|8467890000|4811000000|5015000000|36224660|170|0|5100
2024-04-29 07:24:03|russ2000_2_0314|HSDT|42|202312|202312|-168|202412|198200|0|0|16.7|18.99|16.64|5.45|41.84|2.11|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|7416262|5182000|595000|-213100|4968880|227490480|1714219|5.6|0|19
2024-04-29 07:24:05|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 07:24:06|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 07:24:07|russ2000_2_0317|HWC|140|202312|202312|131|199106|202403|15.53|9.34|2.06|-1.97|3.1|2.66|1.53|0.95|0.26|0.37|2.92|12.76|2.58|2.85|9.39|-0.95|0|0|2.81|1.62|0.66|1.68|8049386569|27030659000|1794603009|6103043000|495249000|-763225800|3975323800|3986041912|21211415|46.04|0|4196
2024-04-29 07:24:10|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 07:24:11|russ2000_2_0319|ICHR|33|202312|202312|27|201612|202309|67.5|39.7|0.96|0.82|0.9|1.39|2.44|2.02|0.61|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|79069129|79955000|57650000|1311090100|1138266918|892000890|14841014|38.67|0|1715
2024-04-29 07:24:12|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 07:24:13|russ2000_2_0321|IESC|97|202312|202312|70|200609|202403|56.76|20.33|0.27|0.54|0.37|0.9|1.78|4.81|0.46|0.04|1.3|2.21|0|0|-5.42|14.11|4.25|9|2.04|1.43|1.59|1.43|0|0|30097835|87456000|57814000|2315633600|2347249680|2438136804|13251959|116.12|0|5389
2024-04-29 07:24:16|russ2000_2_0322|IIIV|27|202312|202312|-168|202412|198200|0|0|2.77|4.37|1.71|1.72|3.7|2.11|1.41|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|3998600|4159000|5506000|995614300|526808296|336256907|7492890|22.63|0|542
2024-04-29 07:24:17|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 07:24:19|russ2000_2_0324|IIPR|30|202312|202312|24|201803|202403|66.87|18.08|30.65|33.24|21.87|9.53|2.3|1.52|0.15|0.15|-28.91|-39.68|3.92|6.94|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|135235286|140249000|1091000|3117873500|2936502915|1841234880|25008124|104.35|0|15
2024-04-29 07:24:20|russ2000_2_0325|ILPT|29|202312|202312|18|201712|202206|19.15|9.88|12.04|11.28|5.29|0.65|1.2|0.42|2.29|6.43|-7.09|-2.88|6.09|0.93|4.18|2.08|2.55|3|3.18|1.3|0.94|0.85|0|0|54188520|112341000|130153000|4969863700|284443488|281193120|1627109|4.32|0|
2024-04-29 07:24:22|russ2000_2_0326|IMAX|121|202403|202403|113|199512|202403|83.7|35.13|4.43|2.97|4.01|2.35|6.02|3.13|-1.08|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|84584448|81017000|287220000|1103996000|850900974|950925360|14190563|16.17|0|673
2024-04-29 07:24:25|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 07:24:26|russ2000_2_0328|IMUX|46|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.15|4.04|0|0|0|0|0|0|0|0|0|0|6|5.13|2.75|2.1|0|0|66107864|46674000|1117000|72032300|115301120|16250880|919887|1.28|0|26
2024-04-29 07:24:28|russ2000_2_0329|INBK|63|202312|202312|72|200603|202403|12.32|35.64|0.65|-4.46|2.38|2.88|0.9|0.82|1.47|1.98|-21.41|5.49|0.97|0.76|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|458986647|880753000|31262000|141369600|288933942|326229416|1528979|33.38|0|231
2024-04-29 07:24:31|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 07:24:31|russ2000_2_0331|INSP|28|202312|202312|-168|202412|198200|0|0|21.43|39.86|22.98|9.77|16.02|11.03|0.52|0.1|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.03|6.5|1.14|1.39|0|0|237261880|460375000|3731000|5379427900|5834947095|5189244927|81870180|197.39|0|239
2024-04-29 07:24:33|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 07:24:34|russ2000_2_0333|INSW|36|202312|202312|30|201609|202403|8.18|4.7|3.41|1.9|1.91|2.42|0.74|1.5|0.61|0.42|0|0|1.19|0.69|-2.42|5.97|1.47|3|3.42|5.65|-0.03|-0.05|0|0|147071848|186760000|1313864000|3104298900|2568104744|1503303102|29235567|52.49|0|1666
2024-04-29 07:24:35|russ2000_2_0334|INVA|79|202312|202312|31|201606|202403|13.68|7.01|126.59|3.5|95.89|4.02|22.7|1.39|-0.21|0.66|5.74|0.02|2.31|0|-142.65|30.95|2|2|11.84|11.04|1.74|0.87|0|0|229158709|193513000|37000|1177736400|926181410|1661163350|11998278|14.63|0|5
2024-04-29 07:24:38|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 07:24:39|russ2000_2_0336|IOVA|64|202312|202312|1|201303|201306|0.85|0.84|0|0|0|0|37.13|7.18|0|0|0|0|0|0|0|0|0|0|8.15|8.82|3.32|-0.16|0|0|199160748|279867000|26206000|3659364700|3560286230|1850951800|191590197|13.9|0|148
2024-04-29 07:24:41|russ2000_2_0337|IRMD|44|202312|202312|39|201406|202403|71.19|31.89|6.7|5.82|8.87|8.42|6.74|7.69|0|0|-0.28|0.64|0.02|0.35|18.36|9.88|7.96|9|4.84|2.02|1.69|0.36|0|0|35209641|49762200|5064300|499423400|549077211|523753468|2544000|43.37|0|114
2024-04-29 07:24:43|russ2000_2_0338|IRT|59|202403|202403|42|201306|202312|1352.57|58.85|10.47|10.14|5.05|5.45|1.56|1.04|37.1|0.67|-20.13|0.13|5.75|4|0.23|1.8|1.82|2|3.04|9.49|0.74|1.41|0|0|13310057|21275000|0|6265975200|3603377104|1522437329|32458129|16.01|0|444
2024-04-29 07:24:45|russ2000_2_0339|IRTC|34|202312|202312|-168|202412|198200|0|0|13.38|29.76|11.65|7.17|19.12|17.07|0.23|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|146327125|133764000|117957000|3487291900|3583235040|3145963216|62272899|115.76|0|997
2024-04-29 07:24:47|russ2000_2_0340|ISTR|45|202403|202403|39|201406|202403|17.83|9.7|2.31|-0.46|2.71|1.96|1.06|0.71|1|1.34|-6.07|-11.02|1.04|2.41|3.51|2.98|0|0|0.72|0.72|0.36|1.19|1055188741|1889588000|290381952|395185000|56767000|55446200|160423160|178466440|366336|16.4|0|336
2024-04-29 07:24:49|russ2000_2_0341|ITGR|95|202403|202403|91|200106|202403|49.55|42.14|2.39|2.24|1.9|2.4|2.03|2.49|0.79|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|49393147|42156000|294973000|4791186700|3854935722|3811822740|39593404|115.06|0|8400
2024-04-29 07:24:51|russ2000_2_0342|ITI|153|202312|202312|157|198412|202403|84|82.33|1.05|1.21|0.99|1.25|2.27|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|8866577|21185000|14134000|190034600|210651480|205044580|625200|4.94|0|440
2024-04-29 07:24:55|russ2000_2_0343|ITIC|160|202312|202312|149|198612|202403|13.21|14.22|1.32|0.55|1.67|1.37|1.4|1.23|0.01|0|3.01|7.98|0.7|1.13|11.4|14|0|0|0.31|0.9|0.66|0.82|1333333|1600000|78353501|198102000|14318000|110065800|308167800|308885000|227727|163|0|402
2024-04-29 07:24:59|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 07:24:59|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 07:25:00|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 07:25:01|russ2000_2_0347|JELD|36|202312|202312|27|201706|202403|45.23|28.19|0.97|0.87|0.54|0.4|5.74|2.08|0.24|1.44|-2.49|-2.06|0|0|7.78|2|5.82|6|2.27|1.25|2.42|2.76|0|0|248087818|288312000|1049752000|2707289000|1755663336|2077227894|10307072|20.58|0|23300
2024-04-29 07:25:04|russ2000_2_0348|JILL|35|202312|202312|29|201612|202403|32.91|10.4|0.69|0.52|0.4|0.62|11.04|7.46|-34.01|4.19|0|0|0|0|-7.33|-46.44|8.71|9|6.16|5.08|3|1.19|0|0|35941500|62172000|267038000|371391100|276083145|1164394872|2968405|26.01|0|3748
2024-04-29 07:25:06|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 07:25:07|russ2000_2_0350|KALA|32|202312|202312|-168|202412|198200|0|0|63.38|67.83|25.31|3.38|3.07|2.89|-3.03|-44.05|-20.15|-24.99|0|0|-66.28|-59.46|1|1|6.55|11.64|0.73|-1.21|0|0|100181966|50895000|31793000|4956300|22503835|445074161|183780|7.99|0|136
2024-04-29 07:25:09|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 07:25:10|russ2000_2_0352|KIDS|33|202312|202312|4|202209|202309|501.76|355.56|8.76|11.57|8.32|4.42|5.09|1.61|-0.02|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|55158967|80306000|24131000|611983000|682229015|508397427|5104770|28.97|0|94
2024-04-29 07:25:13|russ2000_2_0353|KINS|96|202312|202312|76|200209|202109|18.97|26.52|1.29|-0.68|1.37|0.29|2.12|1.24|0.67|0.73|-4.7|6.75|3.36|13.79|3.29|-0.96|3|3|0.34|0.33|0.34|1.07|0|0|63524359|157897800|7361800|-89833900|48984710|47769860|128820|4.45|0|97
2024-04-29 07:25:17|russ2000_2_0354|KLXE|27|202309|202309|23|201806|202403|38.78|5.96|0.86|0.52|0.34|0.13|2.19|3.14|-2.23|7.33|-7.06|2|0|0|-16.94|-74.06|4.33|1|10.6|7.05|3.18|5.37|0|0|77833333|112500000|234100000|293705600|121905567|36450000|1610410|7.29|0|1370
2024-04-29 07:25:18|russ2000_2_0355|KNSA|29|202403|202403|6|202209|202403|49.53|179.36|0|0|5.33|4.74|3.54|3.22|0|0|0|0|0|0|0|0|0|0|2.05|4.86|-0.54|0.6|0|0|233172731|213552000|6533000|1183708800|1415673809|1157702859|7893133|19.99|0|137
2024-04-29 07:25:20|russ2000_2_0356|KNSL|37|202403|202403|31|201606|202403|38.64|40.29|3.26|8.03|7.27|10.13|6.59|11.4|0.09|0.16|-0.42|-1.88|0.3|0.11|14.39|16.17|0|0|2.7|3.34|0.32|0.91|54605000|36497000|1044069559|1562512000|42390000|10835198800|12386968462|12084211260|94223729|532.18|0|275
2024-04-29 07:25:21|russ2000_2_0357|KOD|26|202312|202312|-168|202412|198200|0|0|0|0|0|0|5|1.47|0|0|0|0|0|0|0|0|0|0|4.42|8.29|1.68|1.67|0|0|412964083|285507000|2697000|105682100|391385005|335025010|6568028|7.45|0|48
2024-04-29 07:25:23|russ2000_2_0358|KREF|33|202403|202403|24|201703|202303|16.87|44.4|32.15|38.51|10.47|3.97|0.93|0.5|3.03|4.2|-27.22|-16.51|9.19|17.1|2.82|0.83|0|0|2.27|3.42|0.33|1.02|0|0|152801867|106517000|0|6618935400|697297834|558371246|6093447|10.06|0|
2024-04-29 07:25:25|russ2000_2_0359|KURA|36|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.49|4.06|0|0|0|0|0|0|0|0|0|0|4.28|5.32|4.31|1.93|0|0|281809353|423957000|8760000|1197195300|1573989500|1093070610|21707476|21.17|0|71
2024-04-29 07:25:26|russ2000_2_0360|KZR|28|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.2|0.38|0.05|0.05|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|159861720|201372000|7478000|-120358000|70944964|41842107|869613|0.9745|0|40
2024-04-29 07:25:28|russ2000_2_0361|LAND|50|202312|202312|27|201212|201909|246.24|59.45|21.03|15.26|9.3|5.17|1.81|0.65|1.72|0.8|-12.55|-5.86|3.91|4.25|0.16|0.65|1.84|2|2.6|1.63|0.87|0.71|0|0|19277531|18571000|30179400|1023963900|468407888|279939795|2516571|13.07|0|
2024-04-29 07:25:30|russ2000_2_0362|LASR|28|202312|202312|6|201806|201912|979.59|3447.92|3.89|4.44|3.66|2.78|4.21|2.35|0.06|0|-7.66|-0.34|0|0|0.94|-11.58|5.67|5|5.27|4.83|2.54|2.73|0|0|123490640|112882000|52429000|484856000|601696180|485993210|2496251|12.73|0|1100
2024-04-29 07:25:31|russ2000_2_0363|LAUR|39|202312|202312|29|201612|202403|16.31|21.64|1.54|1.26|1.86|1.54|1.55|2.41|2.54|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|427500314|89392000|1600049000|2359796700|2249825800|3043970500|9408222|14.5|0|50000
2024-04-29 07:25:33|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 07:25:35|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 07:25:36|russ2000_2_0366|LBRT|34|202403|202403|25|201712|202403|10.26|6.44|0.99|0.72|0.8|0.75|2.04|1.83|0.26|0.09|5.04|3.67|1.69|1.18|7.62|-5.12|4.87|2|5.3|4.92|2.97|3.79|0|0|48484813|23788000|720726000|3481425600|3360206646|1694159280|55906693|20.34|0|2571
2024-04-29 07:25:37|russ2000_2_0367|LCII|157|202309|202309|146|198709|202403|16.93|48.64|0.76|1.48|0.68|0.83|2.5|2.3|0.54|0.63|2.09|-1.72|2.55|3.41|13.05|11.59|3.83|7|3.08|2|1.13|2.22|0|0|19291978|66157000|474081000|3898068200|3116802150|3094097580|29521110|123.06|0|10500
2024-04-29 07:25:41|russ2000_2_0368|LCNB|96|202312|202312|93|200012|202403|13.38|13.66|1.04|0.19|3.41|2.57|1.4|0.86|0.2|0.89|3.6|6.92|4.21|5.63|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|155227188|316324000|41038000|96261300|210795342|206230126|586602|15.94|0|332
2024-04-29 07:25:44|russ2000_2_0369|LEGH|25|202312|202312|21|201812|202403|10.19|9.61|2.1|2.17|2.16|2.63|1.47|1.16|0.12|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|3419609|748000|24728000|531701200|508769190|504607530|1807608|20.85|0|800
2024-04-29 07:25:46|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 07:25:46|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 07:25:47|russ2000_2_0372|LILA|39|202312|202312|10|202106|202312|70.33|8.7|2.82|2.51|0.59|0.31|0.91|0.82|6.69|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|767311111|988600000|4155400000|9179353000|1439041000|1283306816|4474940|7.03|0|10000
2024-04-29 07:25:48|russ2000_2_0373|LILAK|39|202312|202312|34|201506|202312|52.34|8.74|2.82|2.51|0.76|0.32|2.06|0.82|6.69|4.64|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.5|3.28|1.58|1.19|0|0|767311111|988600000|4155400000|9189608000|1449276000|1292434176|13231226|7.08|0|10000
2024-04-29 07:25:50|russ2000_2_0374|LIND|48|202312|202312|16|201603|202003|142.1|14.76|2.29|2.94|14.79|0.87|16.03|182.04|3.77|-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|98349709|156845000|500971000|1070500000|493322850|460109800|2341009|9.25|0|650
2024-04-29 07:25:52|russ2000_2_0375|LITE|40|202312|202312|26|201609|202303|124.17|143.97|2.61|3.1|2.89|2.28|3.53|2.56|0.62|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|1032163158|1224000000|471700000|4862930000|3265530000|3745185000|68189935|48.45|0|5473
2024-04-29 07:25:54|russ2000_2_0376|LIVN|122|202309|202309|83|200306|202403|71.92|174.94|12.48|3.07|11.95|2.36|12.07|2.36|0.44|0.46|-2.11|-3.08|0|0|-16.03|-5.8|4.64|6|6.66|5.31|0.65|1.43|0|0|79303346|266504000|236211000|3334682900|3018309828|2728137860|47800296|55.94|0|4000
2024-04-29 07:25:58|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 07:25:58|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 07:26:00|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 07:26:01|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 07:26:01|russ2000_2_0381|LMAT|80|202312|202312|58|200909|202403|40.63|50.15|2.7|6.31|3.88|7.79|3.48|5.04|0.04|0.12|0.05|-1.68|1.12|0.86|6.44|10.38|6.64|8|2.34|10.21|0.56|1.22|0|0|32104068|105074000|32419000|1395985800|1500387840|1370812800|9992317|67.2|0|479
2024-04-29 07:26:04|russ2000_2_0382|LNTH|44|202312|202312|31|201606|202403|57.27|13.03|2.36|2.83|2.93|3.25|9.52|5.08|0.46|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|127486585|713656000|122903000|3893217900|4044286480|2545827700|57683872|59.02|0|508
2024-04-29 07:26:06|russ2000_2_0383|LOB|41|202403|202403|35|201506|202403|30.23|25.13|2.24|5.07|4.89|4.29|2.59|2.05|0.47|0.13|-17.09|-44.5|0.43|0.29|10.78|2.94|0|0|4.08|3.2|1.27|1.36|2497400875|5706044000|887628105|1718266000|256434000|267381400|1852373214|1712674512|6423576|41.22|0|640
2024-04-29 07:26:07|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 07:26:08|russ2000_2_0385|LOVE|28|202312|202312|13|202012|202403|27.65|15.06|1.51|1.59|1.59|0.51|5.24|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|46570784|87036000|25741000|251259000|338295048|317092776|8962005|21.84|0|781
2024-04-29 07:26:09|russ2000_2_0386|LQDA|28|202312|202312|-168|202412|198200|0|0|77.6|68.14|34.47|56.01|8.41|24.23|0.12|0.22|-29.12|-53.56|0|0|-274.28|-118.2|3.67|2|2.21|5.25|0.15|0.44|0|0|58909300|83679000|10720000|1188266100|1145738946|429178530|12206655|15.07|0|64
2024-04-29 07:26:10|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 07:26:11|russ2000_2_0388|MARK|70|202312|202312|3|202109|202206|1.83|0.57|35.42|28.19|29.75|0.75|8.75|0.68|-1.43|-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|8231416|145000|626000|23941800|8469380|17763536|200693|0.199|0|80
2024-04-29 07:26:13|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 07:26:15|russ2000_2_0390|MBCN|96|202312|202312|93|200012|202403|12.09|11.17|9.59|-0.52|7.8|2.7|1.22|0.96|0.65|0.83|2.22|4.56|3.1|3.35|6.49|5.94|0|0|0.65|1.06|0.22|1.28|516943501|1193963000|102658481|227176000|18633000|138035400|193335636|153003768|288058|23.96|0|194
2024-04-29 07:26:17|russ2000_2_0391|MBIN|32|202309|202309|26|201709|202403|10.22|7.46|1.4|8.46|20.31|3.23|1.47|1.52|0.58|0.57|0|0|1|0.78|12.38|11.05|0|0|0.4|0.28|1.24|0.92|4014544714|6722705000|808784071|1698109000|29415000|1590858900|1771039495|1174821490|5320824|40.85|0|329
2024-04-29 07:26:19|russ2000_2_0392|MBIO|34|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.73|91.23|0|0|0|0|0|0|0|0|0|0|1.66|3.92|1.67|1.14|0|0|67984233|6234000|9308000|3532700|9766694|42321620|234393|0.94|0|51
2024-04-29 07:26:21|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 07:26:21|russ2000_2_0394|MCB|31|202403|202403|26|201709|202403|13.06|6.33|0.28|-4.86|3.51|1.71|1.34|0.7|0.45|0.61|-3.87|5.17|0|0|6.36|6.56|0|0|0.86|0.66|1.39|1.32|1987344429|3394739000|924425724|1032192000|15065000|217378200|425855600|318078975|3593639|38.05|0|171
2024-04-29 07:26:23|russ2000_2_0395|MCFT|40|202312|202312|35|201506|202403|19.14|6.73|1.37|1.14|1.06|0.74|13.92|2.01|-1.42|0.27|0|0|0|0|22.92|-13.04|7.95|7|2.29|3.4|1.9|3.12|0|0|24732605|108784000|40481000|331400000|388540978|427548359|2711010|22.81|0|884
2024-04-29 07:26:25|russ2000_2_0396|MCRB|40|202312|202312|-168|202412|198200|0|0|13.39|87.49|24.16|0.79|12.74|13.49|0.08|-2.26|-7.33|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|170689730|127965000|26562000|91396600|117817612|57193497|3343858|0.7802|0|108
2024-04-29 07:26:26|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 07:26:27|russ2000_2_0398|MDGL|77|202312|202312|4|200909|201009|1.57|1.42|77.9|221.03|155.19|704.02|19.03|12.18|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|164518724|634131000|1785000|4419883700|5280496272|4100319144|218103620|265.68|0|29
2024-04-29 07:26:29|russ2000_2_0399|MEDP|38|202403|202403|30|201609|202403|52.68|45.41|3.45|4.3|4.4|6.81|7.51|22.4|0.31|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|114905500|407010000|179520000|12276411300|12521860280|15086111200|124299323|404.15|0|3400
2024-04-29 07:26:31|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 07:26:31|russ2000_2_0401|MESA|26|202309|202309|14|201806|202112|9.22|13.12|1.44|1.29|0.32|0.07|0.51|0.18|2.15|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|82844042|32940000|1365207000|530493400|35155436|30311251|208921|0.8587|0|3400
2024-04-29 07:26:33|russ2000_2_0402|METC|33|202312|202312|23|201806|202403|20.68|9.57|2.57|0.81|2.02|1.07|1.74|2.38|0.16|0.24|-26.23|-52.76|1.29|3.1|6.18|6.42|4.38|5|2.52|0.5|1.17|0.93|0|0|26575042|41962000|183145000|919414100|866646561|700772640|15725836|16.41|0|395
2024-04-29 07:26:35|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 07:26:36|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 07:26:36|russ2000_2_0405|MGPI|144|202312|202312|135|199006|202403|28.34|17.88|1.03|1.92|1.13|2.28|2.15|2.23|0.22|0.34|1.84|1.22|1.49|0.56|5.85|13.86|2.28|6|4.29|12.99|1.28|1.31|0|0|9216618|18388000|134506000|2167898500|1896246693|1455519483|22804301|86.13|0|341
2024-04-29 07:26:40|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 07:26:40|russ2000_2_0407|MGTX|28|202312|202312|-168|202412|198200|0|0|22.16|17.43|28.49|24.81|3.68|2.89|0.32|0.52|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|137177848|129566000|53728000|341341800|395577952|227733352|940805|6.16|0|168
2024-04-29 07:26:42|russ2000_2_0408|MITK|140|202312|202312|137|198909|202312|76.59|76.71|3.72|4.87|4.01|3.51|10.95|2.71|-3.08|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|22025198|123911000|9321000|592842600|659747460|598234800|5947308|14.1|0|284
2024-04-29 07:26:45|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 07:26:46|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 07:26:46|russ2000_2_0411|MLP|108|202312|202312|101|199803|202306|77.29|281.4|5.99|26.68|6.87|39.04|6.57|11.59|-0.12|0.04|-24.75|-18.52|0.06|0|2.22|-38.38|2.59|2|1.08|0.67|0.75|0.04|0|0|2718759|8371000|19124000|393744700|426290460|417342714|438162|21.66|0|11
2024-04-29 07:26:50|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 07:26:52|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 07:26:52|russ2000_2_0414|MNOV|80|202312|202312|-168|202412|198200|0|0|56.93|79.22|145.25|72.41|2.88|1.16|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|50619195|50999400|32900|21098500|68174218|61287324|82885|1.39|0|8
2024-04-29 07:26:55|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 07:26:56|russ2000_2_0416|MPB|106|202312|202312|103|199806|202403|14.65|8.84|2.42|4.94|3.19|2|1.51|0.63|0.96|0.19|3.65|-22.89|3.04|3.97|5.11|5.37|0|0|0.13|0.38|0.24|0.47|602613217|2326313000|100671255|304096000|39982000|132189800|331639737|169092504|440993|20.01|0|446
2024-04-29 07:27:00|russ2000_2_0417|MRNS|44|202312|202312|-168|202412|198200|0|0|0|0|28.21|15.35|14.13|28.85|2.46|4.35|0|0|0|0|0|0|0|0|5.18|12.03|2.65|-0.29|0|0|77628784|150288000|2105000|406273000|486139350|882968925|4107468|8.85|0|50
2024-04-29 07:27:02|russ2000_2_0418|MRSN|32|202312|202312|-168|202412|198200|0|0|146.01|576.94|1316.22|14.14|5.73|14.76|0.11|0.68|-25.03|-10.32|0|0|-104.75|-54.42|0|0|4.7|9.78|1.74|3.01|0|0|176205793|209084000|13510000|360797500|541995533|272759418|12395925|4.49|0|83
2024-04-29 07:27:03|russ2000_2_0419|MSBI|38|202312|202312|32|201603|202403|15.84|8.19|1.85|0.02|2.22|1.84|1.05|0.78|0.98|0.76|-0.86|10.23|3.9|4.88|3.8|2.85|0|0|1.85|3.02|1.36|0.88|3541267684|4943107000|897506455|1050107000|103359000|198581300|534905748|579298800|1363701|24.82|0|1010
2024-04-29 07:27:06|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 07:27:07|russ2000_2_0421|MTEM|78|202312|202312|4|201512|201612|0.99|0.77|17.28|21.47|23.08|0.15|5.7|3.01|-0.1|-19.06|-24.29|-10.49|0|0|-77.23|-130.42|0|0|3.5|2.88|3.52|1.01|0|0|59804436|11523000|29490000|-1849300|12683348|107912180|28115|2.36|0|226
2024-04-29 07:27:10|russ2000_2_0422|MVBF|84|202312|202312|75|200506|202403|19.03|9.1|8.94|-0.59|3.79|1.94|1.19|0.97|0.83|0.28|-4.64|14.19|1|3.11|3.67|7.6|0|0|0.71|0.82|0.31|1.24|602942499|1863963000|203461020|743504000|24586000|-382722800|267916538|250686266|596140|20.87|0|494
2024-04-29 07:27:13|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 07:27:14|russ2000_2_0424|NBN|146|202309|202309|136|199003|202403|13.62|7.16|3.33|0.02|2.09|2.83|0.97|1.22|1.89|1.37|-1.02|7.49|1.79|0.07|3.37|5.5|0|0|0.4|2.35|0.3|2.52|417229795|1012514000|101382288|278130000|9810000|595589700|431519184|505182258|1790837|55.34|0|182
2024-04-29 07:27:18|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 07:27:19|russ2000_2_0426|NCSM|32|202312|202312|18|201706|202112|13200.66|33.73|2.55|0.21|1.55|0.28|1.21|0.43|0.14|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|19427207|16720000|30792000|40275600|39220601|758523570|54445|16.03|0|395
2024-04-29 07:27:20|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 07:27:21|russ2000_2_0428|NEO|97|202312|202312|74|200306|202112|742.16|94.86|4.92|9.74|4.77|3.12|25.18|2.06|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|83592749|415203000|131523000|2062667000|1936010320|1639882400|15497251|15.2|0|1700
2024-04-29 07:27:24|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 07:27:25|russ2000_2_0430|NERV|44|202312|202312|2|202012|202106|27.36|15.8|0|0|0|0|3.33|4.53|0|0|0|0|0|0|0|0|0|0|4.53|8.59|1.42|1.32|0|0|58090946|40912600|191300|-23429100|17483500|100695250|510789|2.5|0|13
2024-04-29 07:27:27|russ2000_2_0431|NEXT|36|202309|202309|-168|202412|198200|0|0|0|0|0|0|7.65|4.81|0|0|0|0|0|0|0|0|0|0|0.26|0.41|0.12|1.39|0|0|33242576|38241000|146742000|3614229800|1383658815|632532670|6859848|5.39|0|74
2024-04-29 07:27:29|russ2000_2_0432|NGVT|38|202312|202312|31|201603|202312|24.07|13.81|3.28|2.62|2.29|1.03|7.64|2.78|2.17|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|103936111|95900000|707500000|3126567000|1755131364|2003962800|11784806|48.44|0|1850
2024-04-29 07:27:31|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 07:27:32|russ2000_2_0434|NHTC|104|202312|202312|86|200209|202403|30.02|131.2|0.59|-0.43|0.93|1.73|4.2|1.84|-10.27|0|15.3|19.18|6.83|12.03|-96.06|-6.1|5.78|8|9.57|0.32|1.66|1.13|0|0|40092524|56178000|3695000|20408700|77162560|76540800|159571|6.7|0|152
2024-04-29 07:27:35|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 07:27:36|russ2000_2_0436|NINE|30|202312|202312|3|202212|202309|16.14|9.81|0.92|0.55|0.39|0.12|1.72|6.35|-3.8|-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|44446786|30840000|115258000|372373300|79834274|67447892|1192540|2.26|0|1469
2024-04-29 07:27:37|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 07:27:38|russ2000_2_0438|NMRK|30|202312|202312|25|201712|202403|21.1|44.32|1.68|1.34|1.02|0.94|2.66|1.53|2.16|0.83|6.34|-4.15|2.27|1.08|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|279352536|164993000|293778000|3119835600|1927087892|1978034840|13564491|11.08|0|5900
2024-04-29 07:27:39|russ2000_2_0439|NODK|34|202312|202312|21|201703|202206|58.37|546|1.54|1.03|1.38|0.85|1.27|1.24|0|0|-5.82|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|368708250|237688000|10140000|71827200|306526512|327734976|308681|14.88|0|186
2024-04-29 07:27:40|russ2000_2_0440|NOVT|100|202312|202312|96|200003|202403|48.77|84.84|1.74|6.33|2.57|7.18|3.42|9.35|0.35|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|87625430|105051000|109576000|6445526000|6272652593|6218141830|25319681|174.77|0|2290
2024-04-29 07:27:43|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 07:27:44|russ2000_2_0442|NRC|108|202312|202312|44|201303|202403|37.59|31.52|5.86|9.7|6.53|6.54|16.12|19.2|0.28|0.75|5.18|6.38|1.4|1.22|18.22|52.92|4.6|10|0.99|0.65|1.13|1.31|0|0|15718110|6653000|13667000|969894400|954264060|1011792000|2798662|39.4|0|480
2024-04-29 07:27:46|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 07:27:47|russ2000_2_0444|NSA|42|202312|202312|35|201506|202403|731.76|26.12|10.94|11.43|6.48|5.95|2.63|2.88|1.85|2.57|-16.19|0.35|4.04|5.98|0.65|0.7|2.36|3|2.97|7.7|0.77|0.5|0|0|22295579|64980000|25575000|7750245500|3202571120|2654733200|36739111|38.92|0|459
2024-04-29 07:27:49|russ2000_2_0445|NSSC|160|202312|202312|127|199206|202403|26.53|34.71|1.43|4.13|1.65|8.39|2.53|9.35|0.38|0.04|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|7293754|78967000|15483000|1398198100|1477165120|738221120|16701545|40.16|0|1161
2024-04-29 07:27:53|russ2000_2_0446|NTB|34|202312|202312|30|201609|202403|12.49|6.96|-7.11|-7.58|3.53|2.68|1.95|1.48|0.16|0.1|8.27|12.88|4.73|5.54|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5194171844|4490202000|159195000|-2901856800|1489855248|1619251840|6429700|31.76|0|1512
2024-04-29 07:27:54|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 07:27:55|russ2000_2_0448|NTLA|36|202312|202312|-168|202412|198200|0|0|30.94|16.41|64.1|66.59|4.9|2.47|0|0|-10.81|-16.15|0|0|-31.79|-40.83|0|0|12.2|20.32|2.03|0.8|0|0|489432000|912223000|39871000|1684571900|2512784344|1442030380|46193098|27.02|0|270
2024-04-29 07:27:56|russ2000_2_0449|NTRA|40|202312|202312|-168|202412|198200|0|0|4.78|16.93|7.14|9.61|24.4|14.45|0.52|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|415450081|878977000|47400000|10542345100|11057975136|7152581740|147512453|90.46|0|1039
2024-04-29 07:27:58|russ2000_2_0450|NVCR|38|202312|202312|5|202003|202106|995.96|2035.18|21.98|26.46|20.55|2.76|22.12|3.9|0.94|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|481613917|910616000|36298000|1226053400|1575356232|1575963792|15485774|14.64|0|782
2024-04-29 07:27:59|russ2000_2_0451|NVEE|49|202312|202312|42|201309|202403|30.15|33.91|1.5|1.6|1.58|1.76|2.6|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|35072447|44824000|74579000|1729767200|1557739400|1235770200|8009393|98|0|3362
2024-04-29 07:28:01|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 07:28:02|russ2000_2_0453|NWFL|109|202403|202403|105|199712|202403|13.8|12.99|2.86|0.51|3.55|3.21|1.31|1.2|0.76|1.17|2.46|1.37|3.58|4.35|5.92|5.22|0|0|0.33|0.86|0.18|0.48|481338934|1086238000|143661434|510337000|14040000|-110140800|220678542|171885570|277892|27.21|0|220
2024-04-29 07:28:06|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 07:28:09|russ2000_2_0455|NXRT|40|202312|202312|31|201606|202403|35.27|18.72|10.21|11.93|4.87|2.94|2.48|1.64|3.16|2.99|-4.01|-11.24|3.43|5.61|2.7|7.84|2|2|1.57|3.12|0.95|1.84|0|0|28524416|12367000|0|2280523300|810614315|764455150|6126665|31.45|0|3
2024-04-29 07:28:10|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 07:28:12|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 07:28:13|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 07:28:14|russ2000_2_0459|OFED|56|202309|202309|53|201012|202403|30.3|21.8|1.27|0.01|7.58|4.44|1.43|1.08|0.09|0.76|3.71|6.22|1.99|3.13|4.73|3.97|0|0|0.13|0.12|0.06|1.04|350381732|421092000|114256792|130494000|9367000|-8719300|71574668|72723068|129|12.76|0|77
2024-04-29 07:28:15|russ2000_2_0460|OLLI|40|202312|202312|35|201506|202403|33.21|25.5|3.12|3.55|2.85|2.2|3.78|3.03|0.14|0|-2.33|0.58|0|0|11.42|19.46|6.76|8|10.37|13.88|0.85|2.18|0|0|146479811|353242000|507309000|4217783500|4575864840|4918157460|87386926|74.46|0|8300
2024-04-29 07:28:17|russ2000_2_0461|OOMA|40|202312|202312|1|202309|202312|158.71|161.57|1.47|1.91|1.73|0.75|6.43|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|36583351|17536000|11635000|180096000|178880000|152957536|755461|6.88|0|848
2024-04-29 07:28:19|russ2000_2_0462|OPBK|28|202312|202312|25|201712|202403|9.13|6.49|0.43|-1.72|2.44|1.83|1.08|0.78|0.14|0.55|10.74|10.31|3.21|4.8|11.03|9.91|0|0|0.82|0.33|-1.2|0.46|937338309|1120720000|215885312|285466000|12398000|-31051600|149414436|150974874|203836|9.99|0|171
2024-04-29 07:28:21|russ2000_2_0463|OPI|64|202312|202312|57|200906|202309|44.36|18.64|9.17|5.08|4.14|0.19|1.1|0.08|1.08|2.05|-4.01|23.78|10.6|39.38|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|29093393|12315000|1337958000|2662190900|101896905|100541540|3188285|2.09|0|570
2024-04-29 07:28:23|russ2000_2_0464|OPTN|30|202312|202312|-168|202412|198200|0|0|12.28|4.47|9.23|2.34|9|27.38|0.23|-1.5|-12.49|-14|0|0|-65.91|-83.01|3|6|13.14|15.07|0.81|0.93|0|0|122553036|73684000|2790000|223267500|166724516|67943988|1246458|1.48|0|224
2024-04-29 07:28:24|russ2000_2_0465|ORC|52|202312|202312|39|201403|202312|120.99|120.43|26.01|0.05|30.38|44.33|1.01|0.97|0.02|0|-18.29|-5.16|17.4|19|0.92|-8.96|0|0|6.31|7.76|0.51|2.3|0|0|133041100|241033000|0|212488200|452848597|581540454|9300320|8.77|0|
2024-04-29 07:28:26|russ2000_2_0466|ORRF|101|202403|202403|97|199912|202403|17.41|7.7|2.23|-1.52|3.64|2.11|1.98|1.03|0.9|0.54|0.61|-5.2|2.32|3.14|4.28|4.73|0|0|1.18|0.61|0.44|1.13|879845952|2279483000|261840153|697631000|35476000|-128078100|272765948|280917000|697491|25.48|0|460
2024-04-29 07:28:29|russ2000_2_0467|OSBC|125|202403|202403|121|199312|202403|21.08|6.6|1.4|-2.68|2.68|2.16|2.64|1.07|0.67|0.51|2.82|11.3|1.47|1.45|5.71|7.14|0|0|3.68|1.15|0.91|1.76|1570538738|2479243000|372892174|1266891000|44914000|-184846600|620663104|416615832|2012241|13.84|0|535
2024-04-29 07:28:32|russ2000_2_0468|OSG|160|202312|202312|33|201512|202403|8.99|8.18|2.13|1.38|0.78|1.13|0.63|1.26|0.49|1.13|0|0|2.32|0.97|1.49|5.23|1.42|3|1.08|0.96|1.35|-0.39|0|0|208675294|91157000|1086095000|756554100|447000120|572117490|2224332|6.3|0|713
2024-04-29 07:28:35|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 07:28:36|russ2000_2_0470|OSPN|96|202312|202312|64|200412|202012|51.99|514.73|3.36|2.84|3.61|2|9.21|2.53|-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|72160745|42493000|22948000|400402300|436345970|465525640|6728401|11.63|0|782
2024-04-29 07:28:39|russ2000_2_0471|OVBC|112|202312|202312|109|199612|202403|17.29|8.8|2.92|-0.89|2.94|1.96|1.52|0.8|0.82|0.37|2.93|4.47|2.95|3.78|5.48|5.23|0|0|0.53|1.06|0.1|-0.02|591117398|911847000|96487732|290384000|22391000|-125549900|116702295|117051930|101150|24.45|0|244
2024-04-29 07:28:42|russ2000_2_0472|OVID|32|202312|202312|4|202103|202203|2.11|1.81|0|0|801.99|549.61|2.62|2.46|0|0|0|0|0|0|0|0|0|0|1.85|6.69|2.01|1.38|0|0|100833745|105833400|116000|109831800|215665195|169601655|846926|3.05|0|60
2024-04-29 07:28:43|russ2000_2_0473|OVLY|86|202403|202403|82|200309|202403|15.77|7.49|-2.4|-4.94|3.08|2.47|1.16|1.24|0.4|0.25|2.23|-3.68|1.53|1.65|7.53|9.88|0|0|0.29|0.38|0.27|0.29|572358022|1299864000|248140676|698146000|15291000|-491580300|207150888|201461400|314523|24.78|0|192
2024-04-29 07:28:46|russ2000_2_0474|PAR|159|202312|202312|104|199112|201712|41.14|42.5|0.75|3.95|1.02|3|1.95|3.82|0.22|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|18391223|74563000|15948000|1574955700|1271436264|827547840|12528018|45.36|0|1000
2024-04-29 07:28:50|russ2000_2_0475|PARR|117|202312|202312|35|201506|202403|23.33|3.26|1.87|0.3|0.37|0.27|2.99|1.62|0.96|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|66403027|279107000|1330311000|2540299200|2289842256|2041114800|40098372|38.32|0|1408
2024-04-29 07:28:53|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 07:28:54|russ2000_2_0477|PCB|27|202312|202312|24|201803|202403|9.44|7.5|-0.22|-2.2|2.83|2.37|1.1|0.83|0.19|0.11|-2.66|-1.75|2.08|4.42|9.88|6.34|0|0|0.52|0.44|0.26|0.94|1447203900|1646930000|323348458|385665000|12385000|-45178100|232301916|250437573|228966|16.29|0|251
2024-04-29 07:28:56|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 07:28:57|russ2000_2_0479|PCYO|98|202312|202312|93|200009|202312|127.55|35.18|232.75|8.55|172.4|13.02|3.43|1.97|0.4|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|9529963|20586000|61496700|227208800|0|0|0||0|29
2024-04-29 07:29:01|russ2000_2_0480|PDLB|31|202312|202312|21|201812|202403|51.04|60.65|5.78|4.46|4.16|2.71|1.21|0.78|0.66|1.39|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.81|0.66|0.5|0.23|764764929|936219000|149495214|259341000|32102000|856105700|208404780|146496984|291093|8.76|0|183
2024-04-29 07:29:04|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 07:29:05|russ2000_2_0482|PEBK|157|202403|202403|125|199212|202403|21.04|10.05|0.88|-1.51|2.18|2.28|1.18|1.26|0.8|0.13|1.75|-5.72|2.22|2.73|5.17|5.96|0|0|0.15|0.46|0.53|0.49|632214886|1186396000|168183950|492760000|19057000|-306885400|151949600|160995280|218820|27.85|0|337
2024-04-29 07:29:09|russ2000_2_0483|PETQ|32|202312|202312|20|201903|202403|184.46|296.5|1.97|1.54|0.84|0.49|3.11|2.3|1.32|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|44136862|116369000|77239000|841075500|509195680|425972000|6119493|17.44|0|1866
2024-04-29 07:29:11|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 07:29:13|russ2000_2_0485|PFGC|39|202312|202312|34|201509|202403|49.54|27.65|0.26|0.26|0.18|0.2|3.03|3.05|1.42|0.91|-5.9|-28.18|0|0|5|-3|8|9|1.49|1.96|0.94|2.25|0|0|55944811|16400000|1920200000|15176324500|11564046000|9595378000|58123743|75.14|0|20000
2024-04-29 07:29:15|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 07:29:16|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 07:29:17|russ2000_2_0488|PI|39|202403|202403|-168|202412|198200|0|0|4.45|3.43|6.24|11.08|107.58|101.54|3.18|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|98104265|174144000|31464000|3634152900|3524233328|2894472720|46543791|127.42|0|132
2024-04-29 07:29:18|russ2000_2_0489|PIRS|41|202312|202312|-168|202412|198200|0|0|8.55|0.51|9.59|0.41|6.87|0.74|0|0|-16.69|-19.08|0|0|-79.39|-31.68|0|0|3|3.46|0.8|1.92|0|0|67441473|26366000|23780000|-6578800|19163903|811541016|175018|15.496|0|127
2024-04-29 07:29:20|russ2000_2_0490|PJT|40|202312|202312|34|201509|202403|32.07|30.54|2.87|3.07|1.67|2.15|21.23|9.19|0.24|0.19|2.54|3.08|0.61|1.06|-12.81|10.89|5.19|7|2.23|1.12|1.42|0.64|0|0|125919973|355543000|191490000|2510613200|2279715804|3781126788|26855610|94.26|0|597
2024-04-29 07:29:22|russ2000_2_0491|PKBK|85|202403|202403|81|200312|202403|11.07|7.06|4.07|0.28|3.33|2.83|1.16|0.7|0.81|0.48|-1.25|-8.41|2.66|4.36|6.88|8.82|0|0|0.39|0.8|0.82|1.01|599943103|1508561000|92987428|171093000|6908000|178566100|203291100|203619200|326846|17|0|101
2024-04-29 07:29:24|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 07:29:25|russ2000_2_0493|PLNT|40|202312|202312|35|201506|202403|109.8|37.66|9.04|12.7|7.24|4.91|93.27|107.67|-19.79|-17.15|0|0|0|0|7.7|3.7|4.81|4|6.36|10.36|0.83|1.75|0|0|276690108|350743000|305147000|6938830500|5293227600|4878725660|118811720|61.01|0|1735
2024-04-29 07:29:27|russ2000_2_0494|PLSE|36|202312|202312|-168|202412|198200|0|0|0|0|23.58|25.49|8.75|10.46|-4.69|-29.32|0|0|0|0|0|0|0|0|8.59|9.35|2.46|1.71|0|0|33930636|44365000|12340000|419527500|463892520|180835200|1278769|8.4|0|82
2024-04-29 07:29:28|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 07:29:30|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 07:29:31|russ2000_2_0497|PRMW|127|202309|202309|125|199212|202403|58.72|11.96|1.15|1.64|0.88|1.65|2.79|2.02|1.3|0.86|-3.13|5.22|0.87|1.85|2.9|1.02|2.79|7|2.45|6.57|0.84|1.74|0|0|60209424|507900000|870400000|3635034200|2908728825|2570141190|23014597|18.21|0|11580
2024-04-29 07:29:34|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 07:29:35|russ2000_2_0499|PRPL|33|202309|202309|3|202012|202109|1727.36|160.83|1.5|3.01|0.76|0.31|16.26|1.41|2.07|0.25|-0.96|-1|0|0|-8.47|13.31|9.36|9|0.87|6.51|0.1|4.03|0|0|36243882|26857000|36092000|169297400|162651096|38881600|1575424|1.52|0|1065
2024-04-29 07:29:36|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 07:29:37|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 07:29:39|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 07:29:40|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 07:29:40|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 07:29:42|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 07:29:43|russ2000_2_0506|PTN|106|202312|202312|42|200912|202006|9.97|2.93|21.24|2.83|59.45|2.79|9.35|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|24155452|9485300|1406300|15687900|26750537|440178739|1146857|1.87|0|20
2024-04-29 07:29:46|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 07:29:48|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 07:29:48|russ2000_2_0509|PUMP|33|202312|202312|24|201803|202403|43.66|10.74|1.05|0.25|1.01|0.55|1.64|0.86|0.41|0.05|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|69717871|41099000|979600000|859059400|855158445|801526950|13159471|7.95|0|700
2024-04-29 07:29:50|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 07:29:52|russ2000_2_0511|PVBC|40|202312|202312|35|201506|202403|23.87|12.85|3.54|2.29|4.46|2.3|1.4|0.71|0.34|0.47|0|0|0.45|1.94|4.53|4.14|0|0|0.6|0.28|0.46|0.83|713682957|1120485000|142063243|248903000|19107000|12430200|156636217|161255713|280196|8.87|0|144
2024-04-29 07:29:54|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 07:29:55|russ2000_2_0513|QCRH|114|202403|202403|111|199606|202403|17.27|9.05|4.82|0.54|2.42|2.75|1.27|1.06|2.25|0.54|-7.11|1.74|0.55|0.43|3.39|7.2|0|0|0.31|0.73|0.47|1.32|1249372198|4349775000|224932747|80988000|72915000|1429508300|1020863254|965480522|3670723|60.74|0|697
2024-04-29 07:29:59|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 07:29:59|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 07:30:00|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 07:30:01|russ2000_2_0517|QTRX|29|202312|202312|-168|202412|198200|0|0|13.16|16.43|11.97|7.12|8.41|2.52|0.2|0|-7.29|-8.3|0|0|-52.76|-36.8|5|5|2.86|2.44|1.56|2.14|0|0|208320741|321324000|24473000|551474300|871661020|649214797|8627503|22.93|0|248
2024-04-29 07:30:03|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 07:30:04|russ2000_2_0519|RAMP|160|202312|202312|119|199003|201912|62.49|4.05|5.21|6.82|4.58|3.61|3.22|2.39|0.61|0|5.36|7.82|0.38|0|7.18|-9.06|2.43|5|3.34|2.58|1.22|1.48|0|0|158022372|531210000|33036000|1696533300|2283123750|2262165000|21008463|34.5|0|1150
2024-04-29 07:30:09|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 07:30:10|russ2000_2_0521|RBB|33|202403|202403|27|201706|202403|9.78|8.58|3.85|1.91|3.5|2.7|1.04|0.65|0.61|0.55|4.19|14.82|2.29|3.67|7.72|5.37|0|0|0.84|1.08|0.91|0.78|1775666133|2436520000|395370933|605037000|23965000|-133446800|324002064|345421872|631400|17.44|0|350
2024-04-29 07:30:12|russ2000_2_0522|RBBN|97|202403|202403|69|200409|202112|67.49|24.28|6.1|1.29|5.86|0.67|4.65|1.17|0.14|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|183356052|30931000|111942000|769903800|564776088|472459410|1597758|3.27|0|2209
2024-04-29 07:30:16|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 07:30:17|russ2000_2_0524|RC|48|202312|202312|45|201212|202403|74.61|3.82|13.65|20.44|3.41|3.31|0.98|0.63|2.66|2.85|-29.82|-80.55|10.96|15.23|4.12|0.41|0|0|1.72|1.58|0.67|1.39|0|0|101221667|138532000|4263000|8882627600|1538425573|482345020|13758098|8.93|0|737
2024-04-29 07:30:20|russ2000_2_0525|RCKT|41|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.98|5.01|0|0|0|0|0|0|0|0|0|0|8.94|17.32|2.58|1.74|0|0|220861795|373175000|64834000|2093064500|2460192675|1503069125|20973086|27.25|0|79
2024-04-29 07:30:22|russ2000_2_0526|RCKY|132|202312|202312|125|199212|202403|21.17|18.71|0.71|0.63|0.49|0.4|1.08|0.83|0.65|0.77|4.45|4.39|2.43|2.42|3.85|8.6|3.89|9|0.9|1.25|1.02|1.09|0|0|4381550|4470000|30004000|354765100|201101125|198971420|852329|27.13|0|1929
2024-04-29 07:30:26|russ2000_2_0527|RCM|62|202312|202312|56|201003|202403|209.08|1375.52|2.44|2.12|2.76|2.57|45.12|1.99|6.81|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|136085842|173600000|180600000|6933342600|5500437635|2171473920|62196265|13.09|0|22500
2024-04-29 07:30:28|russ2000_2_0528|RCUS|28|202312|202312|4|202112|202212|47.62|22.48|38.67|43.33|34.75|11.52|2.81|3.58|0|0|-10.64|-22.48|0|0|-34.06|-50.48|0|0|4.31|9.97|0.76|1.43|0|0|586825720|759000000|8264000|895648000|1374855000|884219328|17317566|18.21|0|139
2024-04-29 07:30:30|russ2000_2_0529|RDFN|32|202312|202312|-168|202412|198200|0|0|3.85|5.39|3.34|0.64|31.25|256.01|6.1|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|400831586|191711000|89111000|1552662300|727707640|612468860|35213552|6.2|0|3377
2024-04-29 07:30:32|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 07:30:33|russ2000_2_0531|REPL|27|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.8|1.12|0|0|0|0|0|0|0|0|0|0|2.28|2.32|2.91|3.19|0|0|323874250|466351000|59527000|50155200|506449350|328863975|11036052|8.25|0|122
2024-04-29 07:30:34|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 07:30:35|russ2000_2_0533|REVG|33|202312|202312|29|201612|202403|81.25|5.24|0.63|0.39|0.42|0.48|2.09|2.22|0.7|0.3|4.02|6.54|1.49|0.94|1.74|-3.23|4.88|5|5.45|2.85|2.39|2.84|0|0|17302156|87900000|207000000|1012336200|1269635868|1340976780|20625806|21.24|0|8040
2024-04-29 07:30:37|russ2000_2_0534|RGCO|121|202312|202312|118|199409|202403|16.93|14.81|1.63|4.88|1.27|2.18|1.68|1.9|0.99|1.44|2.28|-1.08|4.4|4.09|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|3020299|2864700|194050000|363586000|203606304|165144232|311131|20.24|0|107
2024-04-29 07:30:40|russ2000_2_0535|RGNX|38|202312|202312|19|201803|202212|20.62|14.63|46.52|12.74|32.74|10.75|3.33|3.49|-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|265025806|275258000|41331000|811402300|1086660304|826360260|20025787|22.18|0|257
2024-04-29 07:30:42|russ2000_2_0536|RICK|115|202312|202312|114|199509|202403|23.96|19.35|1.58|2.05|1.31|1.7|2.03|1.85|0.68|0.82|1.66|9.27|0.51|0.42|3.15|-0.92|4.64|8|2.1|11.91|0.8|2.3|0|0|8741120|21155000|207922000|733118300|542862600|529250000|2513902|58|0|2200
2024-04-29 07:30:45|russ2000_2_0537|RILY|68|202312|202312|33|201506|202309|48.83|27.15|1.88|2.44|1.3|0.37|2.11|2|-2.01|8.09|-4.82|-0.02|4.58|18.45|2.53|3.21|5.95|6|1.95|2.81|0.46|1.23|0|0|88182591|231964000|56923000|2760755800|574701841|512053416|32779476|18.97|0|982
2024-04-29 07:30:46|russ2000_2_0538|RLGT|76|202312|202312|71|200606|202403|57.28|25.57|0.26|0.33|0.26|0.29|6.06|1.2|0.65|0.01|-26.24|0.08|0|0|2|5.96|6.11|9|1.36|1.65|0.86|1.1|0|0|166439307|32883000|31292000|218344100|249152634|268517142|627641|5.31|0|603
2024-04-29 07:30:49|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 07:30:50|russ2000_2_0540|RMNI|35|202309|202309|10|202109|202403|20.79|11.24|1.46|1|1.23|0.65|0.59|3.75|-0.48|-1.78|0.42|0.16|0|0|-44.41|-69.62|9.4|9|0.23|0.37|-0.1|0.77|0|0|58834700|125250000|21833000|228923400|283134600|213768450|755753|3.15|0|1300
2024-04-29 07:30:52|russ2000_2_0541|RMR|38|202312|202312|33|201512|202403|15.06|30.23|3.99|1.22|1.73|0.58|3.15|1.64|0|0.02|2.58|5.15|3.68|6.79|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|222223556|202428000|37903000|381966200|396041220|739392600|2449764|23.7|0|50600
2024-04-29 07:30:54|russ2000_2_0542|ROKU|30|202312|202312|5|202103|202206|201.27|88.89|10.34|15.9|9.82|2.66|17.58|4.05|0.03|0.03|-0.35|-1.31|0|0|-28.23|-18.84|9|9|7.27|5.27|1.57|1.93|0|0|1085582107|2025891000|422647000|7386275200|9410861160|8041026120|484832407|65.58|0|1650
2024-04-29 07:30:55|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 07:30:56|russ2000_2_0544|RPD|40|202312|202312|-168|202412|198200|0|0|6.51|8.38|6.67|3.8|25.12|54.08|-1.6|-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|214621622|383173000|120909000|3566156200|3006093811|2469387547|36446881|48.71|0|1544
2024-04-29 07:30:58|russ2000_2_0545|RRR|38|202312|202312|32|201603|202403|35.37|20.26|3.4|3.7|1.73|3.58|17.44|20.95|21.01|19.71|0|0|1.76|1.67|1.23|-5.92|5|4|2.95|3.69|2.04|3.31|0|0|171261556|137586000|3207325000|6803153400|3517856064|4214155680|20591665|59.76|0|14000
2024-04-29 07:30:59|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 07:31:00|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 07:31:01|russ2000_2_0548|RUN|40|202312|202312|28|201609|202309|199.76|33.05|4.78|13.79|3.1|1.1|1.89|0.48|1.46|2.04|-34.06|-14.18|0|0|1.39|-0|1.19|1|12.44|15.17|0.68|2.87|0|0|371159297|678821000|4852779000|14553522300|2874035200|1575654900|197955799|13.1|0|4800
2024-04-29 07:31:03|russ2000_2_0549|RUSHB|117|202403|202403|111|199606|202403|14.2|12.31|0.49|0.52|0.25|0.56|1.4|2.13|1.76|0.92|8.64|12.1|1.25|1.23|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|114920096|155905000|1284810000|5821589100|4184773107|3007847470|1021987|53.29|0|7244
2024-04-29 07:31:07|russ2000_2_0550|RVSB|107|202312|202312|104|199803|202403|15.71|10.13|1.51|-2.6|2.66|1.85|1.07|0.63|0.61|1.16|4.09|9.54|2.33|5.15|3.7|6.37|0|0|0.32|1.7|0.49|0.83|598305696|1158749000|128747283|234014000|17613000|49454800|99643920|104775032|128676|4.72|0|252
2024-04-29 07:31:11|russ2000_2_0551|RYTM|30|202312|202312|-168|202412|198200|0|0|0|0|57.41|32.27|5.24|14|0|0|0|0|0|0|0|0|0|0|4.16|4.56|0.79|1.8|0|0|235177107|275846000|5263000|2101508000|2377353965|1743229517|22426631|39.53|0|70
2024-04-29 07:31:12|russ2000_2_0552|SAFE|32|202312|202312|25|201706|202309|98.19|9.89|35.68|31.59|12.95|3.75|1.63|0.63|1.23|1.77|-23.81|-17.3|1.99|3.57|1.35|2.26|1.17|1|1.79|2.37|0|0|0|0|47237778|28472000|28828000|5429317500|1415469755|1015565700|7277840|19.85|0|
2024-04-29 07:31:14|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 07:31:15|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 07:31:15|russ2000_2_0555|SBOW|158|202312|202312|27|201706|202403|8.61|2.74|2.52|2.3|1.74|1.25|1.65|0.74|1.29|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|14127938|969000|537301000|2102933100|885420622|413157900|15180822|34.69|0|86
2024-04-29 07:31:18|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 07:31:19|russ2000_2_0557|SBT|30|202312|202312|26|201709|202403|32.47|34|4.89|-2.8|3.54|3.82|1.3|0.79|1|0.15|8.02|6.51|0.55|0.9|6.49|-0.15|0|0|0.51|0.52|1.14|0.46|2345746714|2892082000|458031214|1002406000|28653000|-693099600|259306440|254192670|172399|5.1|0|311
2024-04-29 07:31:20|russ2000_2_0558|SCPH|29|202312|202312|-168|202412|198200|0|0|0|0|15.99|14.22|3.4|4.87|0.73|1.04|0|0|0|0|0|0|0|0|2.24|0.83|0.63|0.4|0|0|86416185|76013000|1112000|149199200|181353632|117477662|1243064|5.03|0|17
2024-04-29 07:31:22|russ2000_2_0559|SCWX|39|202312|202312|-168|202412|198200|0|0|1.98|1.3|2.01|1.41|1.52|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|125190229|68655000|43599000|453525000|510811800|488502000|202748|6|0|2685
2024-04-29 07:31:23|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 07:31:24|russ2000_2_0561|SENS|37|202312|202312|2|202206|202212|40.66|51.5|71.45|10.27|56.6|14.56|22.07|8.36|-1.13|1.15|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|80401814|109456000|1771000|230823700|298913263|124164236|1552081|0.5636|0|191
2024-04-29 07:31:26|russ2000_2_0562|SFST|97|202403|202403|88|200203|202403|23.51|18.83|5.52|-0.06|3.06|2.8|1.35|0.82|1.61|0.88|-2.85|-11.32|0|0|3.11|7.88|0|0|0.36|1.07|0.59|0.87|648539218|2188643000|65624097|148710000|61344000|386928800|247697720|237453919|600514|30.37|0|242
2024-04-29 07:31:29|russ2000_2_0563|SGC|160|202312|202312|133|199012|202403|21.25|29.4|0.79|0.93|0.7|0.49|1.47|1.4|0.26|0.47|5.1|6.7|3.4|3.39|7.7|9.43|3.72|9|0.19|0.81|0.35|1.5|0|0|5523618|19896000|40251000|349623600|273648844|250626572|1294308|16.52|0|3400
2024-04-29 07:31:33|russ2000_2_0564|SGH|31|202309|202309|24|201703|202303|40.39|58.97|0.72|0.59|0.77|0.87|4.15|2.63|-4.92|1.89|0|0|0|0|13.46|-0.24|6.86|7|5.77|6.92|0.83|0.71|0|0|181992069|553444000|79718000|1307281100|0|0|0||0|1754
2024-04-29 07:31:35|russ2000_2_0565|SGRY|36|202312|202312|7|201512|201709|226.32|69|2.22|2.27|0.9|1.38|18.51|1.91|-4.02|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|191321806|195900000|816000000|7744516600|3790215378|1462269600|30057166|29.94|0|9600
2024-04-29 07:31:37|russ2000_2_0566|SHBI|96|202312|202312|93|200012|202403|16.79|19.51|0.99|-1.28|2.92|1.78|1.24|0.7|0.25|0.14|0.82|13.78|2.17|4.47|5.4|7.71|0|0|0.78|1.37|0.63|0.76|858203050|1504728000|156136824|482934000|29547000|-38347300|381920750|144037500|936168|11.5|0|294
2024-04-29 07:31:39|russ2000_2_0567|SIBN|26|202312|202312|-168|202412|198200|0|0|6.77|8.68|7.22|4.38|5.73|3.7|0.18|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|120696583|166019000|4407000|496279600|643768006|450752932|8870263|15.82|0|262
2024-04-29 07:31:41|russ2000_2_0568|SIEB|107|202309|202309|105|199712|202403|64.85|13.19|3.91|-1.59|4.19|0.96|7|1.18|0.05|0.06|1.21|-3.28|0.31|0|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|102310612|428543000|4012000|-340079100|83515699|64540258|44154|2.11|0|132
2024-04-29 07:31:45|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 07:31:46|russ2000_2_0570|SIGA|108|202312|202312|49|201112|202403|17.99|8.95|19.33|9.06|19.67|4.27|168.75|3.07|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|39206826|150145800|2366100|454132800|608544096|689224664|7927828|8.56|0|41
2024-04-29 07:31:49|russ2000_2_0571|SITE|36|202312|202312|27|201706|202403|45.78|48.57|1.59|2.36|1.62|1.94|9.36|5.58|1.45|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|49097143|82500000|347600000|8586586300|8296186320|7915730400|64421715|183.6|0|4600
2024-04-29 07:31:51|russ2000_2_0572|SKY|159|202309|202309|139|198903|202312|35.8|21.88|0.41|1.15|0.66|2.23|1.85|3.1|0.04|0.07|8.1|0.27|2.31|0|-1.39|11.62|2.43|7|2.2|1.74|1.17|2.33|0|0|105834444|497907000|109291000|4016624700|4400508600|4346834550|20972882|76.35|0|6600
2024-04-29 07:31:55|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 07:31:57|russ2000_2_0574|SLDB|29|202312|202312|-168|202412|198200|0|0|0|0|7.24|17.91|3.66|4.25|0|0|0|0|0|0|0|0|0|0|5.18|3.01|1.18|0.69|0|0|134822741|123640000|13892000|414395800|519157375|662242625|3895932|13.75|0|121
2024-04-29 07:31:59|russ2000_2_0575|SLP|109|202312|202312|87|200203|202312|44.14|78.53|5.93|30.57|7.93|13.65|7.33|4.82|-0.1|0|3.54|0.7|1.9|0.57|14.53|22.98|4.85|8|1.09|5.32|0.41|0.07|0|0|21668822|108504000|1376200|717140700|0|0|0||0|111
2024-04-29 07:32:02|russ2000_2_0576|SMBC|117|202312|202312|114|199509|202403|16.56|10.76|4.79|0.73|3.19|2.76|1.15|1.06|1.08|0.29|1.52|2.48|2.43|1.92|4.94|7.73|0|0|0.24|0.9|0.53|0.88|557396478|2184847000|100659951|634496000|65106000|-3940700|497004555|399181575|971748|43.71|0|492
2024-04-29 07:32:05|russ2000_2_0577|SMBK|85|202403|202403|81|200312|202403|73.32|11.97|-0.29|-2.14|3.25|2.33|0.85|0.78|0.85|0.11|3.74|-27.06|1.07|1.58|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|255785565|952288000|73934000|-294431600|345057041|307710438|670289|20.23|0|399
2024-04-29 07:32:07|russ2000_2_0578|SMHI|32|202312|202312|3|202109|202206|14.36|15.53|3.32|2.64|1.29|1.35|0.54|1.02|0.82|0.84|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|71266448|67455000|808634000|627912300|379227960|346682610|2588154|13.95|0|1615
2024-04-29 07:32:09|russ2000_2_0579|SMMF|96|202312|202312|93|200012|202403|18.94|6.64|6.36|-0.6|3.27|2.07|1.26|0.89|2.6|0.97|10.61|14.14|1.8|3.4|2.92|6.2|0|0|0.54|0.51|0.73|-0.2|966645090|2451769000|188288684|554994000|51847000|257937900|398809292|351553608|650153|27.16|0|383
2024-04-29 07:32:12|russ2000_2_0580|SMPL|28|202312|202312|24|201712|202312|72.91|24.75|3.84|3.97|3.28|2.75|2.26|2.09|0.32|0.14|-9.24|-27.32|0|0|4.84|1.88|4.38|4|2.54|3.81|0.78|0.74|0|0|90136247|135876000|11916000|3541386600|3439621600|3382287120|39093975|34.4|0|150
2024-04-29 07:32:13|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 07:32:14|russ2000_2_0582|SNBR|109|202403|202403|97|199909|202312|23.02|74.15|0.9|0.93|1.02|0.19|7.88|29.78|-0.06|-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|42307476|2068000|489661000|887487100|357893795|459003020|10231675|16.03|0|4476
2024-04-29 07:32:16|russ2000_2_0583|SND|34|202312|202312|30|201609|202403|209.43|13.57|3.01|0.38|1.76|0.25|15.7|0.34|2.26|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|15782094|6072000|245379000|94025100|81717100|75323600|249458|1.9|0|285
2024-04-29 07:32:18|russ2000_2_0584|SNDX|44|202312|202312|3|202112|202209|94.18|154.44|104.48|246.44|164.06|11.62|3.79|3.54|0.05|0.05|-20.19|-25.71|0|0|-73.81|-79.52|0|0|4.13|11.66|2.08|1.2|0|0|185863154|577583000|739000|1341258600|1960481679|936854244|28023946|23.07|0|35
2024-04-29 07:32:19|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 07:32:20|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 07:32:21|russ2000_2_0587|SOI|32|202312|202312|27|201706|202403|177.91|11.18|8.66|1.98|2.11|0.87|1.9|1.23|0.04|0.15|13.66|14.92|4.41|5.34|7.42|0.48|5.46|4|6.68|1.79|1.58|2.53|0|0|31092690|5833000|260277000|386373700|249405870|246573180|3749461|8.61|0|245
2024-04-29 07:32:22|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 07:32:23|russ2000_2_0589|SONO|27|202312|202312|16|201903|202303|102.85|151.92|0.96|1.08|1.55|1.54|11.13|4|113.14|0.05|-2.96|2.71|0|0|-8.65|-20.5|9.56|10|7.2|5|1.49|1.51|0|0|387480320|467342000|108165000|1912920500|2394260386|2104159472|42615690|19.22|0|1446
2024-04-29 07:32:25|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 07:32:25|russ2000_2_0591|SPRO|30|202312|202312|2|202309|202403|42.81|4|48.63|15.99|170.48|0.96|2.39|0.88|0|0|-26.1|-7.82|0|0|-72.74|-96.28|0|0|2.74|6.85|1.91|1.3|0|0|89420000|76333000|6842000|17937900|94270925|36108450|754970|1.75|0|57
2024-04-29 07:32:27|russ2000_2_0592|SPXC|156|202312|202312|137|198912|202403|13.21|62.09|0.61|1.41|0.52|3.3|1.42|4.71|1.01|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|233181818|99400000|178100000|6084463400|5623913498|5620638240|34430862|123.13|0|4500
2024-04-29 07:32:29|russ2000_2_0593|SR|160|202312|202312|138|198909|202403|46.76|15.97|1.52|3.24|0.85|1.24|1.57|1.16|1.15|1.56|-0.81|1.22|4.91|4.81|4.94|1.34|2.37|3|2.43|1.47|0.33|0.1|0|0|33259059|4800000|5010200000|8280760800|3375350000|3142144000|24395477|61.37|0|3536
2024-04-29 07:32:33|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 07:32:34|russ2000_2_0595|SRG|34|202312|202312|-168|202412|198200|0|0|17.63|18.11|6.36|25.37|11726.09|0.94|1.79|0.64|0.63|0.01|1.94|0|-2.36|-2.12|1.65|1|15.96|26.75|1.85|2.8|0|0|150254294|134001000|0|738572800|528308631|362773260|2749023|9.39|0|77
2024-04-29 07:32:36|russ2000_2_0596|SRNE|73|202306|202306|35|200909|201806|118.5|65.45|92.55|68.35|60.73|0.06|73.85|3.17|0.49|-0.69|-19.05|-12.53|0|0|-62|-100.61|2.03|2|8.23|28.94|3.12|2.78|0|0|50360631|80635000|72593000|73035300|4410250|1735648|1570|0.008|0|310
2024-04-29 07:32:38|russ2000_2_0597|SRRK|28|202312|202312|-168|202412|198200|0|0|14.39|18.2|31.64|27.22|5.41|5.34|0.09|0.29|-8.93|-1.12|0|0|-51.4|-58.84|0|0|4.95|6.19|0.48|1.03|0|0|211868040|279938000|7614000|973114300|1203034335|458715135|15813017|15.45|0|93
2024-04-29 07:32:39|russ2000_2_0598|SSTI|32|202312|202312|15|201909|202306|323.65|67.67|9.58|7.71|7.54|2.08|12.44|2.65|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|15562207|5703000|17127000|199748100|198451136|182013904|1042518|15.52|0|112
2024-04-29 07:32:40|russ2000_2_0599|STIM|28|202312|202312|-168|202412|198200|0|0|3.57|1.3|2.29|1.93|3.02|4.18|0.5|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|71514480|60582000|4438000|141530300|123056199|79299810|917885|4.23|0|114
2024-04-29 07:32:42|russ2000_2_0600|STRO|26|202312|202312|-168|202412|198200|0|0|3.23|3.34|6.71|1.28|2.08|2.06|0.07|0.03|-6.92|-33.55|0|0|-97.33|-12.47|0|0|1.39|7.48|0.3|0.27|0|0|224447000|375618000|11265000|-110549400|261007560|132832040|4060410|4.18|0|177
2024-04-29 07:32:43|russ2000_2_0601|STRS|127|202312|202312|121|199303|202306|35.84|2.64|26.8|22.73|12.15|10.49|1.07|0.93|1.18|0.91|0|0|0|0|0.62|0.45|1.02|1|0.61|1.29|0.59|0.95|0|0|13504685|31397000|11067000|429656700|184130799|187845240|167208|22.83|0|73
2024-04-29 07:32:46|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 07:32:47|russ2000_2_0603|SUM|41|202312|202312|36|201503|202403|96.41|18.5|2.19|1.52|1.16|2.03|1.98|3.37|1.52|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|221343513|374162000|1782568000|9689968800|5327425358|5087126203|56868264|44.57|0|6000
2024-04-29 07:32:48|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 07:32:49|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 07:32:50|russ2000_2_0606|SVRA|88|202312|202312|-168|202412|198200|0|0|46.29|39.94|23.24|17.95|4.57|4.78|0.14|0.39|-24.34|9.99|0|0|-98.87|-101.79|1.75|1|3.77|1.91|0.46|1.55|0|0|55171722|162319000|250000|539573200|687977538|293113836|4044596|4.98|0|46
2024-04-29 07:32:53|russ2000_2_0607|SYBX|38|202312|202312|-168|202412|198200|0|0|20.98|-19.28|59.84|3.06|1.24|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|90103972|47746000|28471000|-27014300|20731660|62242684|105501|1.78|0|76
2024-04-29 07:32:55|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 07:32:55|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 07:32:57|russ2000_2_0610|SYRS|36|202312|202312|-168|202412|198200|0|0|83.83|47.57|51.02|16.65|3.96|9.27|0.3|2.47|-15.71|-3.41|0|0|-73.56|-79.71|0|0|4.65|10.61|0.4|2.06|0|0|117577667|139526000|31235000|56187800|165865953|286534611|1173429|6.27|0|83
2024-04-29 07:32:59|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 07:33:00|russ2000_2_0612|TALO|27|202312|202312|20|201903|202403|7.74|8.37|2.2|1.84|1.22|1.13|1.34|1.16|0.27|0.48|0|0|0|0|9.97|4.54|3.13|1|7.66|3.46|3.29|4.72|0|0|65453083|33637000|2741823000|3495447000|2503410000|898265550|25746111|13.65|0|440
2024-04-29 07:33:02|russ2000_2_0613|TBIO|28|202312|202312|-168|202412|198200|0|0|56.74|27.49|29.78|0.48|5.23|56.21|0.12|0.18|-22.83|-19.22|0|0|-74.97|-59.45|0|0|5.79|14.94|0.09|-0.09|0|0|93869083|19158000|25284000|28939500|13185245|27279647|663703|0.438|0|93
2024-04-29 07:33:03|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 07:33:04|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 07:33:05|russ2000_2_0616|TCI|143|202312|202312|105|199712|202403|22.69|56.59|8.15|13.56|2.11|6.86|0.5|0.4|2.72|0.22|-6.9|-3.02|1.5|0|0.31|-1.77|1.13|1|0.13|0.09|0.3|0.76|0|0|32495726|127148000|909125000|400110300|325269645|328225170|152698|37.65|0|
2024-04-29 07:33:09|russ2000_2_0617|TCMD|37|202312|202312|29|201612|202403|195.18|12.93|5.13|3.49|4.01|1.33|6.58|1.95|0.12|0.15|-0.46|0.06|0|0|7.49|-7.94|9|10|12.53|12.7|1.87|1.54|0|0|43079171|75228000|22135000|330729700|376825670|306694336|6361677|15.86|0|629
2024-04-29 07:33:11|russ2000_2_0618|TCX|112|202312|202312|89|199912|202203|35.13|219.81|1.56|2.47|1.86|0.59|8.74|20.53|1.02|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|12439705|92687000|112358000|543287500|202834816|197728960|934846|18.56|0|633
2024-04-29 07:33:14|russ2000_2_0619|TDOC|41|202403|202403|-168|202412|198200|0|0|12.1|24.66|9.12|0.97|4.4|1.1|0.4|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|539519184|1097935000|40046000|2965698500|2585424780|1168351983|89889871|15.27|0|2727
2024-04-29 07:33:15|russ2000_2_0620|TELL|150|202309|202309|87|199303|201412|71.93|1.53|10.99|10.26|10.81|2.25|11.1|0.83|0.12|0.58|-0.91|-11.97|0|0|-17.41|-49.33|1.41|1|1.23|9.46|1.12|3.96|0|0|50497346|75789000|162170000|803149000|517474995|146257366|30777625|0.6614|0|176
2024-04-29 07:33:20|russ2000_2_0621|TENB|28|202312|202312|-168|202412|198200|0|0|8.25|8.98|8.4|6.94|22.86|16.5|0.66|1.04|-4.87|0|0|0|-143.24|-81.94|9|9|2.06|2.62|1.97|1.24|0|0|365178240|473972000|75620000|5556245400|5700856231|4811034090|45780379|48.01|0|1397
2024-04-29 07:33:22|russ2000_2_0622|TGNA|160|202312|202312|137|198912|202403|8.32|6.3|1.85|2.59|1.19|1.07|1.64|0.97|1.09|1.14|10.08|-7.36|5.14|2.92|8.7|4.35|2.43|5|4.18|1.87|1.27|1.16|0|0|146307368|361036000|582535000|5361608100|2687949522|3278224440|40158897|14.94|0|6883
2024-04-29 07:33:26|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 07:33:27|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 07:33:28|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 07:33:29|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 07:33:30|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 07:33:30|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 07:33:31|russ2000_2_0629|TPB|37|202312|202312|32|201603|202403|24.99|14.26|2.36|2.06|1.65|1.48|7.16|3.38|3.24|2.42|-1.09|-1.85|0.67|0.92|7.94|1.72|7.21|8|2.06|4.05|0.4|0.85|0|0|56040971|117886000|26586000|763649400|514790668|579954932|4003525|29.24|0|466
2024-04-29 07:33:32|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 07:33:33|russ2000_2_0631|TPHS|35|202309|202309|3|202003|202012|9.06|15.77|110.91|116.57|46.25|0.16|2.65|1.86|-7.61|-24.6|-12.07|-28.71|0|0|-5.5|-1.41|1|1|0.8|0.45|0.54|0.8|0|0|11034800|264000|1820000|256907900|9569085|4840200|825048|0.15|0|10
2024-04-29 07:33:37|russ2000_2_0632|TPIC|36|202312|202312|21|201606|202109|84.74|238.71|0.8|0.76|0.66|0.08|5.31|10.59|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|118340333|161059000|373942000|458297300|125471970|95307300|3061507|2.7|0|13300
2024-04-29 07:33:39|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 07:33:40|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 07:33:41|russ2000_2_0635|TRTX|32|202312|202312|21|201706|202209|13.06|7.28|15.6|8.48|6.47|4.94|0.74|0.54|1.86|2.7|-11.24|-0.98|10.55|12.37|3.7|-4.06|0|0|1.2|1.83|1.06|2.98|0|0|249065862|206376000|0|3437251300|604260336|594757440|6794482|7.76|0|
2024-04-29 07:33:42|russ2000_2_0636|TSBK|105|202312|202312|102|199809|202403|31.66|8.41|2.44|-3.67|3.01|2.99|1.03|0.92|0.6|0.08|6.94|4.17|2.6|3.51|5.43|13.56|0|0|0.34|0.64|0.52|1.02|525219000|1318540000|132190577|210916000|25781000|24178400|218609244|225562680|357171|26.92|0|298
2024-04-29 07:33:44|russ2000_2_0637|TTD|34|202312|202312|28|201703|202403|208.9|242.25|13.79|33.64|20.94|22.41|19.53|19.7|0.19|0.09|-2.29|-0.56|0|0|20.88|17.8|7.13|7|9.55|8.73|2.92|2.2|0|0|579348875|1380288000|299989000|41259890300|42638364360|4243115340|466760063|87.21|0|1310
2024-04-29 07:33:46|russ2000_2_0638|TUSK|34|202312|202312|24|201712|202312|10.07|27.88|1.37|0.42|0.93|0.56|0.91|0.38|0.13|0.09|0|0|7.03|0|-0.03|-26.2|3.5|1|2.88|1.53|1.9|1.98|0|0|13788194|16556000|326360000|200281400|174028371|165989010|176349|3.63|0|1607
2024-04-29 07:33:47|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 07:33:49|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 07:33:49|russ2000_2_0641|TWST|26|202312|202312|-168|202412|198200|0|0|17.97|42.05|20.11|7.51|5.72|3.38|0.02|0|-15.33|-14.52|0|0|-151.19|-68.01|1.38|2|6.6|9.74|0.12|0.15|0|0|316014000|311144000|58934000|1682420600|1992219920|1442591480|29680209|34.48|0|414
2024-04-29 07:33:51|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 07:33:52|russ2000_2_0643|UBFO|93|202403|202403|89|200112|202403|17.03|6.56|0.87|-5.12|3.56|2.35|1.67|1.06|0.27|0.92|3.57|7.29|2.33|6.22|7.79|7.84|0|0|1.7|0.58|0.64|0.98|586636700|994783000|144816780|208170000|12293000|-18453500|133500192|131073855|81057|7.71|0|119
2024-04-29 07:33:54|russ2000_2_0644|UBX|28|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.09|0.96|0.32|0.49|0|0|0|0|0|0|0|0|8.6|6.36|-0|-0.15|0|0|106776280|43201000|39117000|-15841500|27362158|80944496|198627|1.63|0|100
2024-04-29 07:33:56|russ2000_2_0645|UEC|76|202312|202312|6|202206|202312|269.28|762|15.43|16.58|21.11|43.98|5.11|3.36|0.19|0.05|-12.43|-7.57|0|0|-133.99|-45.35|1|1|10.01|10.15|1.52|3.28|0|0|18677253|82287000|71355800|2645660700|2582457156|1175101191|52037299|6.39|0|48
2024-04-29 07:33:58|russ2000_2_0646|ULH|88|202312|202312|77|200412|202403|16.96|9.63|0.59|0.68|0.48|0.54|3.22|1.68|0.95|0.72|2.99|7.93|1.57|1.23|15.44|2.95|5.58|5|0.89|0.57|1.2|1.04|0|0|20432775|23283000|438024000|1255258500|896617536|917399520|1025218|34.08|0|6541
2024-04-29 07:34:01|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 07:34:01|russ2000_2_0648|UNB|96|202312|202312|93|200012|202403|16.09|12.25|3.45|-0.04|4.06|2.9|2.25|2.04|0.49|1.25|4.35|13.43|4.69|4.73|9.86|9.1|0|0|0.63|0.31|0.31|1.01|429454789|819492000|70337338|283502000|20379000|-63860900|137687836|136325827|118180|30.47|0|201
2024-04-29 07:34:04|russ2000_2_0649|UNTY|112|202312|202312|109|199612|202403|25.51|7.04|2.38|0.98|2.3|2.77|1.37|1.05|0.97|1.4|-11.11|4.19|1.29|1.81|4.21|10|0|0|0.14|0.47|0.6|1.86|628875094|1483457000|56929482|286541000|20751000|364357800|279891600|300508800|552542|27.6|0|209
2024-04-29 07:34:07|russ2000_2_0650|UPLD|42|202312|202312|-168|202412|198200|0|0|4.61|5.91|2.75|0.33|3.81|0.69|1.45|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|100676400|236559000|17549000|445472500|90921536|76100320|948997|3.04|0|832
2024-04-29 07:34:08|russ2000_2_0651|UPWK|26|202312|202312|1|202312|202403|193.79|175.14|5.64|5.99|6.31|2.46|9.32|4.43|0.68|0.93|0|0|0|0|-12.44|-10.75|8.5|9|3.43|3.2|1.75|1.62|0|0|329193542|550098000|48929000|1493168900|1685709984|1430909808|29636265|12.28|0|570
2024-04-29 07:34:09|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 07:34:11|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 07:34:12|russ2000_2_0654|UUUU|92|202312|202312|47|201206|202403|105.37|9.59|12.28|105.68|77.87|25.46|1.65|2.63|0.1|0.05|-9.55|-21.03|0|0|-25.6|-19.71|1.84|1|5.35|10.66|1.57|1.73|0|0|23350745|190489000|109061000|801433400|1021187856|638494272|17366985|6.24|0|95
2024-04-29 07:34:14|russ2000_2_0655|VALU|161|202312|202312|136|199003|202403|15.86|18.74|3.8|5.77|4.94|8.97|5.67|3.84|0.02|0.03|7.69|3.6|2.94|3.14|25.6|31.64|2.58|5|0.32|0.14|0.33|-0.23|0|0|44728225|67299000|9206000|275299800|342671450|349567045|69088|36.35|0|161
2024-04-29 07:34:18|russ2000_2_0656|VAPO|25|202312|202312|-168|202412|198200|0|0|7.4|8.19|3.83|0.12|11.12|3.17|-0.05|-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|58916217|9725000|17204000|105571900|8154271|30537319|16633|1.3225|0|279
2024-04-29 07:34:19|russ2000_2_0657|VBTX|43|202403|202403|38|201409|202403|18.06|11.91|4.8|2.6|4.71|2.61|1.3|0.73|0.51|0.21|-11.59|-4.2|2.61|4.1|5.34|3.88|0|0|2.44|2.57|1.68|2.16|2415841769|6125547000|715812659|740769000|115560000|-259185300|1121527680|1023381660|10181187|20.58|0|679
2024-04-29 07:34:21|russ2000_2_0658|VCEL|109|202312|202312|3|202012|202109|467.85|267.78|75.18|6.67|71.63|10.99|7.84|9.75|0.07|0|-16.94|0|0|0|-102.49|-0|3.89|9|4.09|9.63|1.59|2.51|0|0|32910486|109557000|30840000|2093924800|2488064580|2348026740|26784257|52.02|0|241
2024-04-29 07:34:23|russ2000_2_0659|VERI|32|202312|202312|-168|202412|198200|0|0|12.35|4.14|7.69|1.78|5.73|5.61|1.22|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|92777655|79439000|2732000|274839500|228734352|167043184|24568203|6.16|0|277
2024-04-29 07:34:25|russ2000_2_0660|VHI|148|202312|202312|131|199012|202309|52.36|55.25|1.06|0.96|0.71|0.25|7.95|0.52|2.08|0.58|21.9|8.73|4.01|1.86|3.23|2.2|1.87|4|0.15|0.05|0.12|1.08|0|0|245532374|463100000|563200000|895096400|485996430|489630000|148023|17.18|0|2200
2024-04-29 07:34:28|russ2000_2_0661|VIAV|130|202312|202312|121|199312|202403|109.06|497.19|4.24|2.44|3.77|2.12|2.53|2.93|0.39|1|-0.66|1.32|0|0|-19.08|2.19|2.97|8|4.81|4.46|1.94|0.85|0|0|745998387|568700000|172500000|2292580400|2027070000|2074338000|19467256|9.09|0|3600
2024-04-29 07:34:32|russ2000_2_0662|VKTX|44|202403|202403|-168|202412|198200|0|0|0|0|0|0|6.19|26.33|0|0|0|0|0|0|0|0|0|0|11.78|15.4|3.29|1.54|0|0|174123630|962976000|462000|7253615900|9186476526|6041108250|845836559|83.34|0|20
2024-04-29 07:34:33|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 07:34:34|russ2000_2_0664|VRCA|28|202312|202312|-168|202412|198200|0|0|0|0|39.68|52.38|6.04|12.13|1.39|2.17|0|0|0|0|0|0|0|0|2.72|9.88|3.21|1.11|0|0|65328280|69547000|2517000|212992100|239673565|141055640|682841|5.65|0|17
2024-04-29 07:34:36|russ2000_2_0665|VREX|34|202312|202312|29|201612|202403|54.94|18.36|1.91|1.06|1.33|0.86|2.21|1.26|0.8|0.78|0|0|0|0|5.16|-2.75|5.69|5|5.41|11.28|1.5|0.06|0|0|80875000|141300000|175100000|1031905900|716105918|687570000|5866685|17.63|0|2000
2024-04-29 07:34:37|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 07:34:38|russ2000_2_0667|VUZI|59|202312|202312|4|201206|201306|111.99|197.67|17.28|23.14|19.7|6.96|5.93|1.07|-0.32|0.04|-16.48|-33.14|0|0|-343.86|-99.12|2.85|1|12.46|10.33|2.55|2.07|0|0|26058707|26555600|5228700|59528800|88026136|49424576|941247|1.36|0|92
2024-04-29 07:34:40|russ2000_2_0668|VYGR|38|202312|202312|14|202009|202403|5.5|3.31|22.23|1.85|20.32|1.72|3.93|2.2|0|0|-10.9|-0.17|0|0|-55.06|-62.69|0|0|5.05|3.14|2.13|1.01|0|0|189583306|230875000|47193000|288238700|421006148|354002020|7732789|9.56|0|186
2024-04-29 07:34:42|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 07:34:43|russ2000_2_0670|WATT|44|202312|202312|-168|202412|198200|0|0|273.77|398.47|216.45|17.7|7.41|0.95|0|0|-16.22|-16.4|0|0|-189.06|-160.17|0|0|16.08|9.97|1.97|6.22|0|0|25254357|13936000|2087900|-2987200|11861265|79250535|187361|1.95|0|51
2024-04-29 07:34:44|russ2000_2_0671|WHD|29|202312|202312|25|201712|202403|68.59|19.45|4.45|2.64|4.55|3.28|5.42|3.77|-0.8|0.07|0|0|0.74|0.94|23.05|12.24|7.45|6|1.71|0.72|2.03|3.17|0|0|171762630|133792000|179645000|3328277300|3262821300|3753276600|29990116|49.8|0|1200
2024-04-29 07:34:46|russ2000_2_0672|WING|39|202312|202312|35|201506|202403|99.48|155.69|12.87|18.92|13.32|23.74|0|0|-26.04|-1.56|0.89|-0.61|0.43|0.23|21.86|25.56|8.48|10|14.85|8.48|0.74|1.71|0|0|50370595|90216000|27220000|11367933400|10745822424|10900662840|218812034|365.88|0|784
2024-04-29 07:34:47|russ2000_2_0673|WLDN|80|202312|202312|70|200609|202403|33.7|36.5|0.6|1.02|0.67|0.78|2|2.01|0.24|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|11444903|23397000|35470000|476120900|378953152|321488640|1334287|27.52|0|1451
2024-04-29 07:34:50|russ2000_2_0674|WLFC|116|202312|202312|110|199609|202403|26.6|7.91|5.84|4.32|1.03|0.76|0.87|0.72|3.75|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|16736477|7071000|1685955000|2110680000|317235546|302582760|366831|49.62|0|233
2024-04-29 07:34:53|russ2000_2_0675|WNEB|92|202312|202312|89|200112|202403|51.86|10.94|24.36|1.18|21.65|2.1|1.23|0.69|0.92|0.66|5.2|10.89|2.14|3.66|2.11|2.34|0|0|1.97|1.09|0.54|0.19|876699104|1947901000|168049189|162964000|24685000|157084000|163590044|188951208|301657|7.58|0|340
2024-04-29 07:34:56|russ2000_2_0676|WOW|32|202312|202312|23|201703|202212|24.09|3.14|2.66|2.39|1.07|0.37|2.37|1|-4.97|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|56755172|23400000|1104000000|1169372200|258272160|256069920|2641965|3.1|0|2200
2024-04-29 07:34:57|russ2000_2_0677|WSC|34|202312|202312|30|201609|202403|3056.8|19.71|3.74|5.71|3.25|3.93|3.11|6.92|2.04|2.82|-18.28|-7.42|0|0|-2.83|0.73|4|4|3.55|5.67|0.4|2.22|0|0|8018768|10958000|2197474000|12303988700|8757483310|5137061300|85694125|46.1|0|2500
2024-04-29 07:34:58|russ2000_2_0678|WTTR|32|202312|202312|23|201806|202403|38.18|12.53|1.69|0.39|1.06|0.71|1.35|1.22|0.06|0.09|0.7|6.45|0.55|2.4|-3.66|-29.82|2.69|2|2.92|1.97|2.64|3.02|0|0|57147862|57083000|452416000|1002450600|939849570|925596615|15908162|9.15|0|3900
2024-04-29 07:35:00|russ2000_2_0679|WVE|38|202312|202312|-168|202412|198200|0|0|129.95|28.07|98.81|5.67|7.31|18.64|0|0|-16.12|-3.22|0|0|-94.34|-275.3|0|0|7.84|11.07|0.86|-0.06|0|0|153782583|200351000|50297000|538245000|719739688|212682292|7321931|6.04|0|301
2024-04-29 07:35:02|russ2000_2_0680|WW|98|202309|202309|83|200109|202206|18.71|7.11|3.55|2.2|2.21|0.16|93.04|482.31|-1.54|-1.87|81.73|132.58|1.09|0|27.9|13.58|5.58|8|9.26|4.97|1.48|2.64|0|0|109587463|109366000|212943000|1461248400|144150370|122733520|13621018|1.82|0|17000
2024-04-29 07:35:04|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 07:35:06|russ2000_2_0682|XELA|38|202309|202309|-168|202412|198200|0|0|1.12|1.05|0.11|0.02|2.7|20.68|-7.36|-1.24|-36.77|-144.59|0|0|-26.91|-51.76|5|5|0.72|3.62|0.85|3.18|0|0|26481786|23341000|193569000|1053383300|19446297|449681336|547122|3.055|0|22700
2024-04-29 07:35:08|russ2000_2_0683|XERS|28|202312|202312|-168|202412|198200|0|0|84.11|40.2|22.64|1.76|10.01|83.98|1.92|-28.15|-38.75|-62.89|0|0|-97.13|-118.93|1|1|9.44|37.87|1.28|3.94|0|0|106624480|72451000|7387000|413433400|311332560|79743510|4909836|2.1|0|188
2024-04-29 07:35:09|russ2000_2_0684|XFOR|29|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.69|4.63|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|80260667|114216000|2065000|177146300|243509810|29046400|3896272|1.45|0|58
2024-04-29 07:35:11|russ2000_2_0685|XHR|40|202312|202312|37|201412|202403|38.82|88.76|3.15|2.99|2.48|1.59|1.21|1.19|0.83|1.08|4.88|2.93|4.94|2.78|3.45|-3.53|3.95|3|3.05|1.73|0.98|1.08|0|0|238189703|164725000|0|2795318200|1538632233|1712695383|16459056|15.09|0|48
2024-04-29 07:35:13|russ2000_2_0686|XPER|80|202312|202312|64|200312|201912|35.28|25.21|6.37|5.11|6.41|0.99|3.54|1.32|0.19|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|259402184|142085000|160161000|424729900|533184660|834069600|5637675|12.06|0|2000
2024-04-29 07:35:15|russ2000_2_0687|YETI|28|202312|202312|22|201809|202403|40.78|19.66|3.13|4.33|3.4|2.02|23.46|4.61|0.59|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|151470160|438960000|112342000|2973489400|3332367108|3353868180|76634980|38.34|0|790
2024-04-29 07:35:16|russ2000_2_0688|YEXT|33|202312|202312|-168|202412|198200|0|0|7.05|5.63|5.03|1.7|10.6|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|181890581|210184000|172729000|481579700|691763734|656001372|4100697|5.54|0|1200
2024-04-29 07:35:17|russ2000_2_0689|YMAB|26|202312|202312|-168|202412|198200|0|0|0|0|10.48|8.49|6.49|7.15|0|0|0|0|0|0|0|0|0|0|3.37|7.3|1.1|1.48|0|0|140033833|78637000|3652000|643685200|720589650|659541300|6737376|16.5|0|65
2024-04-29 07:35:19|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 07:35:20|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 07:35:21|russ2000_2_0692|ZOM|43|202309|202309|-168|202412|198200|0|0|0|0|24.52|5.68|16.71|0.56|0|0|0|0|0|0|0|0|0|0|1.05|2.58|-0.32|-0.49|0|0|52778167|90497000|2376700|50615800|141112757|17041046|791835|0.144|0|28
2024-04-29 07:35:23|russ2000_2_0693|ZS|28|202312|202312|-168|202412|198200|0|0|26.68|44.14|27.98|13.74|39.37|27.67|1.03|1.19|-1.38|-1|0|0|-18.9|-21.94|7.9|8|5.79|5.91|0.93|0.52|0|0|1140393654|2459804000|111853000|25213565900|26514653900|23313589900|294376650|177.05|0|2020
2024-04-29 07:35:24|usa_0000|AAPL|160|202312|202312|134|199009|202403|33.59|27|1.87|7.3|2.58|6.99|7.62|35.74|0.42|1.46|1.68|5.45|0.7|0.56|18.15|29.99|3.16|7|3.22|0.52|1.44|1.37|0|0|24987577268|73100000000|35687000000|2682913753900|2651119040040|2987036184960|11556429552|171.48|0|137000
2024-04-29 07:35:28|usa_0001|XOM|160|202312|202312|137|198912|202403|16.85|12.72|1.05|0.98|1.01|1.41|2.53|2.25|0.22|0.18|5.32|5|3.42|3.2|16.74|2.9|3|4|0.65|1.06|0.73|1.6|0|0|9976902098|31539000000|250524000000|475154221400|461589040000|496461040000|2070986543|116.24|0|74900
2024-04-29 07:35:32|usa_0002|MSFT|161|202403|202403|135|199006|202403|31.46|38.1|7.33|10.23|8.05|13.28|8.44|11.93|0.19|0.26|5.54|2.51|1.65|0.68|27.96|24.81|3.56|8|0.97|0.52|1.09|0.7|0|0|50380246897|80013000000|52904000000|3112348696200|3126919696176|3219770160000|8876794602|420.72|0|163000
2024-04-29 07:35:35|usa_0003|JNJ|161|202403|202403|137|198912|202403|31.82|12.9|3.24|4.99|3.48|4.43|5.13|5.12|0.31|0.43|3.62|5.27|2.27|3.01|19.73|19.04|3.74|8|0.95|0.43|0.7|0.72|0|0|13612497222|22927000000|17598000000|387608588600|380775668820|422256567000|1131743399|158.19|0|132200
2024-04-29 07:35:38|usa_0004|BRK.B|144|202312|202312|112|199603|202403|23.8|9.31|3.27|1.79|2.98|2.04|1.54|1.58|0.22|0.23|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|55850264615|167641000000|174789000000|876983258000|906856258032|1016665468176|1599532583|420.52|0|391500
2024-04-29 07:35:42|usa_0005|WFC|161|202403|202403|133|199012|202403|17.02|11.83|4.41|-1.73|2.65|2.57|2.06|1.21|2.34|1.64|1.45|21.65|2.81|2.33|4.85|0.73|0|0|1.26|1.06|0.95|1.05|515073864516|1383215000000|105513147826|407892000000|8977000000|81826680200|202957291656|239502312000|1199414992|57.96|0|262800
2024-04-29 07:35:46|usa_0006|GE|161|202403|202403|137|198912|202403|12.86|57.55|3.1|0.56|1.05|2.78|1.97|5.95|3.19|0.69|3.88|9.12|5.35|0.18|2.72|-3.48|1.3|2|0.7|1.01|1.09|0.63|0|0|64368503448|22184000000|45503000000|191725314100|192136314051|1535887500000|1229831163|175.53|0|205000
2024-04-29 07:35:50|usa_0007|JPM|161|202403|202403|133|199012|202403|14.62|11.95|3.39|-2.39|2.29|3.78|1.44|1.91|1.75|1.88|1.6|12.51|3.76|2.05|4.51|4.2|0|0|1.16|0.67|1.28|1.18|663223040650|2001416000000|269806277372|798268000000|26672000000|220344496600|575279727150|617484840000|1634898635|200.3|0|256710
2024-04-29 07:35:54|usa_0008|PG|161|202403|202403|135|199006|202403|25.19|27.24|2.49|5.03|2.58|4.77|5.27|7.73|0.7|0.64|4.27|3.98|2.38|2.32|13.04|17.39|3.03|7|0.92|0.52|0.62|0.56|0|0|5940671329|6828000000|20876000000|409161952400|382931952425|425954925000|945302989|162.25|0|99000
2024-04-29 07:35:58|usa_0009|PFE|160|202312|202312|133|199012|202403|25.02|76.83|4.21|5.21|3.93|2.7|4.68|1.76|0.47|0.8|4.96|2.49|3.12|5.95|15.5|12.09|3.02|6|0.87|0.81|0.83|0.83|0|0|14645245070|12690000000|14113000000|215127100600|156676500000|155927250000|1209724133|27.75|0|88300
2024-04-29 07:36:02|usa_0010|CVX|125|202403|202403|121|199312|202403|20.5|13.79|1.11|1.41|1.09|1.49|2.05|1.8|0.27|0.13|3.95|5.44|3.86|3.91|12.71|-4.86|3.27|3|1.14|1.04|0.85|1.58|0|0|8199016393|6278000000|143850000000|302338629400|289137420000|292341592620|1360849980|157.74|0|48200
2024-04-29 07:36:06|usa_0011|VZ|161|202403|202403|133|199012|202403|36.58|15.05|2.21|2.76|1.42|1.32|3.73|1.77|2.02|1.61|4.17|6.04|4.88|6.28|6.85|10.4|2.99|7|1.25|0.65|0.71|0.45|0|0|3854827273|2365000000|115862000000|327345335600|176620335604|173798320000|751008885|41.96|0|135300
2024-04-29 07:36:09|usa_0012|DIS|160|202312|202312|146|198709|202403|55.83|75.53|2.72|3.87|2.45|2.52|3.01|2.23|0.5|0.47|2.99|2.63|0.91|0.25|9.05|-0.74|2.15|4|2.68|0.94|1.11|1.39|0|0|3703527536|7192000000|31891000000|269723217200|224408240000|221349240000|1296801405|122.36|0|210000
2024-04-29 07:36:13|usa_0013|T|161|202403|202403|137|198912|202403|16.64|8.76|2.4|2.15|1.33|1.03|1.87|1.15|0.88|1.27|4.88|12.03|6.19|6.31|8.23|3.09|2.54|5|1.23|1.67|0.68|0.79|0|0|4959017931|3520000000|153268000000|271491000000|126192000000|126244800000|614516775|17.6|0|243000
2024-04-29 07:36:17|usa_0014|MRK|161|202403|202403|137|198912|202403|31.17|942.5|4.27|4.87|3.94|5.46|6.03|8.84|0.45|0.93|4.73|4.48|3.04|2.27|19.92|19.22|3.03|8|0.98|0.43|0.77|0.4|0|0|7184652817|7093000000|15789000000|362284684300|334233070990|334625200000|1272683137|131.95|0|71000
2024-04-29 07:36:20|usa_0015|BAC|129|202403|202403|125|199212|202403|18.92|12.32|4.82|2.37|2.6|2.95|1.5|1.08|1.69|1.14|2.37|12.74|3.01|2.48|4.46|3.58|0|0|1.25|0.77|1.32|1.43|700205156522|1702880000000|203868395349|634336000000|10902000000|38930719600|298311642144|332842800000|1514739598|37.92|0|213000
2024-04-29 07:36:24|usa_0016|KO|160|202312|202312|137|198912|202403|31.76|24.29|4.81|7.34|4.76|5.8|9.54|10.17|0.97|1.62|3|2.52|2.27|3.05|20.81|12.18|3.38|6|0.72|0.45|0.64|0.78|0|0|8368057241|13663000000|10667000000|293698640900|263758640908|264358780000|858707621|61.18|0|86200
2024-04-29 07:36:28|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 07:36:30|usa_0018|C|153|202403|202403|149|198612|202403|16.43|18.72|2.97|-2.91|1.88|1.45|1.58|0.6|1.97|1.54|5.23|15.61|2.52|3.32|4.96|2.42|0|0|1.34|0.8|1.67|1.77|645463452475|1262623000000|216785351449|527628000000|0|-43342330600|120623976000|132443532000|964333768|63.24|0|200000
2024-04-29 07:36:33|usa_0019|HD|160|202312|202312|137|198912|202403|27.22|22.19|1.54|2.73|1.53|2.2|41.37|318.08|3.45|42.25|3.53|3.39|1.32|2.54|18.7|39.32|4.19|10|1.74|0.6|1.09|1.03|0|0|2081937324|3760000000|28823000000|372430484400|332409280000|360891930000|1296610504|335.09|0|415700
2024-04-29 07:36:36|usa_0020|INTC|160|202312|202312|137|198912|202403|22.35|109.33|3.43|2.95|3.61|3.44|3.51|1.77|0.18|0.47|4.6|10.13|1.78|1.13|19.6|19.68|3.38|7|1.56|2.78|1.34|0.5|0|0|11906360140|25034000000|59205000000|215369760000|186750760000|185999870000|2012758881|44.17|0|107400
2024-04-29 07:36:39|usa_0021|GILD|134|202312|202312|89|200112|202403|40.24|16.31|19.32|3.82|18.48|3.39|7.51|3.98|0.65|1.09|6.76|5.4|3.27|4.13|9.27|-0.56|3.87|7|3.03|1.54|0.93|-0.25|0|0|5117674211|7264000000|4653000000|108593003500|91272569175|91928750000|534124130|73.25|0|11800
2024-04-29 07:36:42|usa_0022|CMCSA|161|202403|202403|102|199809|202403|121.78|11.53|3.44|2.87|2.59|1.47|2.75|2.06|0.67|1.17|0.74|2.73|0.9|2.68|2.61|6.21|2.88|7|1.42|1.75|1.19|0.86|0|0|3213178767|6515000000|48985000000|262389145300|170595606135|199713450000|891100752|43.35|0|190000
2024-04-29 07:36:46|usa_0023|GOOGL|81|202312|202312|78|200409|202403|37.62|26.01|7.76|5.29|8.19|6.35|6.33|6.45|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|64161944139|110916000000|90315000000|1776720710000|1879840200000|110644889730|5141599742|150.87|0|127498
2024-04-29 07:36:49|usa_0024|GOOG|81|202312|202312|40|201403|202403|29.99|26.2|5.3|5.31|6.33|6.4|4.95|6.67|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|64161944139|110916000000|90315000000|1790024020000|1893172400000|111429605260|3777741111|151.94|0|127498
2024-04-29 07:36:51|usa_0025|IBM|161|202403|202403|133|199012|202403|25.86|23.5|1.74|2.11|1.56|2.85|5.56|6.59|1.6|2.56|5.56|6.97|2.7|3.48|14.48|9.3|3.24|6|1.3|2.45|1.13|0.87|0|0|9186517483|19115000000|14673000000|215522587000|175061587008|171348408000|922805804|190.96|0|381100
2024-04-29 07:36:54|usa_0026|PEP|161|202403|202403|157|198412|202403|24.82|26.32|2.3|3.3|2.16|2.63|7.57|12.67|1.41|2.41|4.1|2.64|2.08|2.89|16.5|13.32|3.86|9|0.61|0.61|0.69|0.63|0|0|4371945517|8350000000|19726000000|278299750000|240638750000|243263900000|1069433391|175.01|0|267000
2024-04-29 07:36:58|usa_0027|AMZN|112|202312|202312|81|200312|202403|237.58|62.01|5.03|4.78|4.43|3.28|109.2|8.97|3.32|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|17561660330|86780000000|115054000000|1839496779200|1872885540000|91813420000|6969759123|180.38|0|798000
2024-04-29 07:37:01|usa_0028|ORCL|161|202312|202312|135|199003|202312|27.53|30.85|5.16|5.08|5.3|5.98|13.15|54.56|0.77|15.65|6.22|10.4|1.24|1.43|25.93|13.74|3.47|7|1.01|1.16|1.33|0.47|0|0|17437466944|9904000000|6401000000|385419960000|0|0|0||0|135000
2024-04-29 07:37:04|usa_0029|CSCO|146|202312|202312|135|199006|202403|40.49|14.55|6.09|3.02|6.47|3.42|7.13|4.19|0.18|0.25|6.83|5.3|2.75|3.28|22.15|21|3.22|8|1.79|0.89|1.47|0.75|0|0|21928139829|25671000000|2453000000|179728094600|193833000000|203022120000|909645942|47.86|0|77500
2024-04-29 07:37:07|usa_0030|V|72|202403|202403|62|200809|202403|34.37|32.11|11.59|19.01|13.23|17.32|7.6|14.22|0.26|0.51|3.03|2.5|0.64|0.7|11.74|22.27|4.29|6|1.8|1.21|0.81|0.95|0|0|9041347857|17703000000|2746000000|567409941000|594235352268|642879180000|1672801883|290.37|0|19500
2024-04-29 07:37:10|usa_0031|WMT|160|202312|202312|137|198912|202403|25.87|31.44|0.9|0.82|0.8|0.75|5.31|5.78|0.62|0.48|2.65|2.77|1.23|1.29|13.31|13.8|4.03|9|0.89|0.44|0.68|0.21|0|0|5227484138|9867000000|122894000000|522072209800|484528640000|171335680000|924375770|60.16|0|2200000
2024-04-29 07:37:13|usa_0032|PM|73|202403|202403|64|200803|202403|17.51|18.37|5.25|5.01|4.57|4.07|128.19|1328.82|2.06|-4.89|6.66|6.39|4.65|5.61|35.58|38.42|6.53|9|0.9|0.42|0.91|0.51|0|0|3635522388|3968000000|6134000000|190004238700|143329768160|143647600000|535703652|92.2|0|73500
2024-04-29 07:37:15|usa_0033|AMGN|160|202312|202312|136|199003|202403|48.65|21.76|7.68|7.06|7.74|5.42|8.71|24.45|1.54|10.37|6.27|5.14|2.33|3.04|17.12|17.55|3.06|7|1.79|1.05|0.99|0.65|0|0|10299072917|10944000000|4843000000|206041461600|152224928000|168317440000|863324905|284.32|0|23400
2024-04-29 07:37:19|usa_0034|CVS|160|202312|202312|153|198512|202403|24.34|12.35|0.66|0.5|0.57|0.29|2.49|1.31|0.47|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|3339256944|11455000000|32792000000|150703940100|102730880000|104804640000|710519638|79.76|0|290000
2024-04-29 07:37:22|usa_0035|UNH|157|202403|202403|153|198512|202403|20.39|30.24|1.05|1.27|1.06|1.22|4.02|4.93|0.47|0.8|3.11|2.28|0.6|1.52|17.55|15.5|3.84|8|1.59|0.53|0.96|0.74|0|0|9119209545|32710000000|8126000000|501555799300|455163526530|475901400000|1974965267|494.7|0|325000
2024-04-29 07:37:25|usa_0036|QCOM|137|202312|202312|123|199306|202403|124.01|24.76|6.61|6.89|6.82|5.24|8.16|7.94|0.67|0.67|5.21|5.59|2|1.95|10.62|13.53|3.13|8|3.15|1.37|1.52|1.23|0|0|7970447992|12054000000|3487000000|192175080000|189277400000|192832700000|1435998401|169.3|0|37000
2024-04-29 07:37:28|usa_0037|SLB|161|202403|202403|144|198803|202403|36.36|18.21|2.8|1.37|2.7|2.32|3.66|3.39|0.48|0.59|2.38|7.52|2.21|1.87|8.83|-30.51|1.67|2|1.39|1.53|1.18|2.65|0|0|3128147252|3491000000|7396000000|88207999300|78341999337|76240710000|453011878|54.81|0|105000
2024-04-29 07:37:32|usa_0038|BA|161|202403|202403|120|198912|201912|32.22|50.06|0.87|1.84|0.96|1.54|44.62|1638.42|2.52|-2.82|4.3|-1.97|2.07|3.84|18.08|-10.67|1.8|1|1.29|1.72|0.99|1.42|0|0|7426666667|7529000000|12182000000|158780650100|118376650077|109213041000|1583438356|192.99|0|161100
2024-04-29 07:37:36|usa_0039|MDT|161|202312|202312|152|198603|202403|31.27|25.39|4.81|5.93|4.7|3.29|4.84|2.04|0.36|0.49|2.19|2.16|1.33|3.46|15.79|5.73|3.31|5|1.11|0.58|0.72|0.79|0|0|4765834722|8321000000|4882000000|122889566200|106026530220|107649000000|502539536|79.74|0|90000
2024-04-29 07:37:39|usa_0040|MMM|160|202312|202312|134|198912|202306|16.64|8.6|2.48|3.46|1.99|1.5|4.63|10.21|0.63|3.34|4.39|3.04|3.38|5.67|19.53|17|3.66|8|1.06|0.98|0.89|0.75|0|0|2080085106|5986000000|9929000000|59183463500|58695033091|61605456000|608617317|106.07|0|96163
2024-04-29 07:37:43|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 07:37:44|usa_0042|ACT|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.91|2.07|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 07:37:45|usa_0043|BMY|149|202403|202403|133|199012|202403|28.28|14.05|3.87|4.56|3.73|2.45|6.04|5.51|0.55|3.38|3.99|2.36|3.49|4.26|22.8|-0.75|3.75|6|1.17|0.52|0.84|0.64|0|0|5715194245|9670000000|5777000000|155989210000|109924210000|122722490000|961891510|54.23|0|30000
2024-04-29 07:37:49|usa_0044|MO|161|202403|202403|137|198912|202403|10.93|9.53|2.2|4.73|2.93|3.77|7.23|27.6|1.15|-4.9|17.75|9.28|13.15|8.9|22.5|-2.43|2.82|6|0.89|0.67|0.73|0.66|0|0|2484501379|3608000000|2002000000|96406863600|74922863568|81089580000|630173516|43.62|0|7300
2024-04-29 07:37:53|usa_0045|BIIB|161|202403|202403|130|199109|202403|50.64|27.11|6.09|3.3|7.32|3.2|3.86|2.15|0.2|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|1434695819|1074400000|3794100000|37668531700|31223224000|33897036000|280638643|215.63|0|7400
2024-04-29 07:37:57|usa_0046|UNP|161|202403|202403|157|198412|202403|18.43|23.47|2.58|8.07|2.38|6.22|2.97|9.46|0.96|2.04|3.17|4.26|2.65|2.11|8.72|12.15|2.14|4|1.21|0.57|0.99|1.02|0|0|780937931|945000000|56017000000|181022015600|150039015619|166445424000|561076785|245.93|0|30155
2024-04-29 07:38:01|usa_0047|ABBV|52|202312|202312|45|201212|202403|25.61|66.7|5.1|6.43|4.36|5.89|22.27|30.75|3.14|5.73|6.13|-0.84|3.62|3.32|18.75|12.46|6.55|7|2.03|0.73|1.27|0.65|0|0|9341125163|12816000000|4908000000|365189477700|321577801470|299918700000|1083639903|182.1|0|47000
2024-04-29 07:38:03|usa_0048|MCD|160|202312|202312|137|198912|202403|19.36|24.38|3.66|10.33|3.15|8.1|4.92|153.06|-0.45|-8.36|4.42|4.59|2.11|2.26|13.83|17.64|2.97|5|0.92|0.61|0.85|0.96|0|0|1551402083|4579300000|36832300000|238348420400|203765265000|211067770000|852494471|281.95|0|205000
2024-04-29 07:38:07|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 07:38:08|usa_0050|MA|87|202312|202312|72|200603|202403|44.93|40.91|9.16|20.53|11.33|18.02|25.7|65.16|0.73|2.26|2.67|1.47|0.42|0.5|32.1|47.61|0|0|2.69|0.4|1.15|1.27|0|0|5185892488|9180000000|1872000000|462417102600|454499162976|492549120000|1153193169|488.64|0|18600
2024-04-29 07:38:10|usa_0051|WBA|161|202312|202312|134|199006|202312|37.61|32.06|0.78|0.35|0.77|0.13|3.69|1.36|0.22|0.7|2.91|10.8|1.8|7.95|15.28|1.15|4.07|8|1.45|2.2|0.86|0.07|0|0|1368352083|668000000|35065000000|29025286900|0|0|0||0|331000
2024-04-29 07:38:14|usa_0052|GS|101|202400|202400|98|199909|202403|13.65|17.03|7.89|4.59|2.64|3.1|1.58|1.27|3.95|2.64|1.64|17.15|1.24|2.78|2.71|1.9|0|0|1.75|1.13|1.57|1.6|90831444444|261000000000|77192730000|209000000000|25904000000|202228878300|134759878275|149448475000|941831972|415.25|0|38300
2024-04-29 07:38:17|usa_0053|COP|160|202312|202312|137|198912|202403|16.22|14|1.21|1.74|1.02|2.73|1.64|3.02|0.77|0.38|5.34|8.62|3.94|3.28|7.64|4.77|1.93|2|1.4|1.01|0.89|2.29|0|0|3030307692|6606000000|41120000000|161388773500|149057773464|137157691680|775006906|127.28|0|9700
2024-04-29 07:38:21|usa_0054|HON|161|202403|202403|154|198509|202403|26.28|23.78|1.39|3.55|1.51|3.69|3.95|7.66|0.74|1.53|3.69|4.72|2.51|2.06|11.42|16.22|2.27|5|0.78|0.82|1.2|0.92|0|0|3947500000|12005000000|5327000000|147504823900|133655823875|145337525000|575846622|205.25|0|113000
2024-04-29 07:38:24|usa_0055|AIG|160|202312|202312|157|198412|202403|28.11|15.67|1.54|-4.48|1.37|1.2|2.04|1.17|0.96|0.49|1.33|3.36|2.73|1.84|3.6|-4.53|0|0|1.96|1.96|1.35|1.61|10066815663|126376000000|202765104520|251088000000|35539000000|-169576934200|52689065806|67770912011|343818897|78.17|0|46000
2024-04-29 07:38:27|usa_0056|LOW|160|202312|202312|137|198912|202403|23.74|17.47|0.97|1.73|0.93|1.55|10.09|302.67|0.17|-2.39|2.85|2.95|1.19|1.91|11.41|25.68|3.96|9|1.91|1.05|1.38|1.59|0|0|1237603830|921000000|22410000000|166527982100|131945380000|173092110000|556328347|229.87|0|320000
2024-04-29 07:38:31|usa_0057|USB|161|202403|202403|137|198912|202403|16.84|13.41|7.32|-2.65|5.52|2.33|5.06|1.36|1.69|1.26|2.7|13.29|2.59|4.34|8.03|4.25|0|0|1.01|0.76|0.89|1.07|143003755160|413217000000|40875742173|149411000000|3516000000|8141723600|69732000000|67362900000|376156363|44.7|0|69651
2024-04-29 07:38:35|usa_0058|EBAY|104|202312|202312|101|199812|202403|159.28|9.96|8.18|3.76|16.7|2.73|5.96|4.2|0.57|1.21|27.61|17.55|1.51|1.95|11.82|43.69|3.79|9|2.93|3.91|1.75|1.23|0|0|4575263456|9015000000|1900000000|25550760000|27287260000|37526580000|452245859|52.78|0|13300
2024-04-29 07:38:37|usa_0059|SBUX|133|202312|202312|126|199209|202403|114.21|24.47|3.29|4.64|3.82|2.86|9.16|67.38|-0.03|-1.74|4.34|4.81|1.58|2.44|18.82|21.34|3.84|6|4.55|1.07|0.97|1.11|0|0|1413381000|3383400000|14509600000|115338802300|103471758000|106789215000|695274152|91.39|0|346000
2024-04-29 07:38:40|usa_0060|AXP|161|202403|202403|141|198812|202403|16.97|18.76|3.58|3.16|2.06|2.7|3.69|5.69|3.39|1.76|4.37|9.15|2|1.05|5.22|5.04|0|0|1.12|0.95|1.2|1.18|28997626016|84805000000|16950615942|55973000000|4829000000|164839791200|163709110000|183290450000|615567421|227.69|0|64500
2024-04-29 07:38:43|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 07:38:44|usa_0062|LLY|160|202312|202312|137|198912|202403|32.21|135.9|4.52|6.78|4.94|20.57|10.58|68.67|0.87|2.34|3.39|2.53|2.61|0.6|17.95|29.15|3.79|9|1.18|0.39|0.62|0.13|0|0|3253704895|2927700000|7981100000|762047395200|738578886840|708643764000|2376987438|777.96|0|33625
2024-04-29 07:38:47|usa_0063|ABT|161|202403|202403|133|199012|202403|24.18|34.81|2.28|6.44|2.42|4.93|3.42|4.83|0.51|0.38|5.68|3.66|3.58|1.83|17.57|6.77|2.97|7|0.75|0.53|0.68|0.76|0|0|3724346232|7279000000|8343000000|204845047500|197095123624|203224080000|700647182|113.66|0|107000
2024-04-29 07:38:51|usa_0064|NKE|161|202312|202312|135|199003|202312|36.22|30.2|1.67|4.69|1.98|3.1|5.59|11.04|0.26|0.63|3.26|1.36|1.17|1.34|20|17.92|4.24|9|1.58|0.66|0.94|0.78|0|0|3137958042|10573000000|8127000000|155390556400|0|0|0||0|75400
2024-04-29 07:38:54|usa_0065|UPS|101|202403|202403|97|199912|202403|35.51|18.91|1.82|2.01|1.73|1.45|21.06|7.55|3.8|1.18|4.37|3.29|2.47|4.23|17.85|14.68|4.66|6|1.35|0.89|0.86|0.65|0|0|5031520408|4513000000|34437000000|141892600500|125692600545|128029770000|648563834|147.33|0|495000
2024-04-29 07:38:56|usa_0067|COST|161|202312|202312|134|199006|202312|27.48|50.99|0.47|0.89|0.52|1.33|4.89|15.89|0.37|0.33|3.11|0.95|0.96|0.55|11.27|16.59|3.63|9|2.25|0.65|0.88|0.4|0|0|3925191771|10321000000|24595000000|326575665600|0|0|0||0|273000
2024-04-29 07:39:00|usa_0068|FOXA|26|202312|202312|20|201903|202403|14.02|18.44|1.95|1.62|1.5|1.07|1.77|1.44|0.61|0.82|0|0|1.5|1.67|11.06|5.82|0|0|3.66|6.2|1.49|1.33|0|0|4022695652|4122000000|2037000000|19440888000|14849693466|18920190000|106211736|31.17|0|9000
2024-04-29 07:39:01|usa_0070|CL|160|202312|202312|157|198412|202403|28.95|32.39|2.65|4.58|2.58|3.84|57.47|121.54|-18.4|14.04|4.1|3.35|2.12|2.13|24.31|32.4|4.25|10|1.16|0.91|0.72|0.45|0|0|552526950|966000000|3483000000|81950866300|74019866315|77343945000|347086649|90.05|0|34300
2024-04-29 07:39:05|usa_0071|MDLZ|92|202312|202312|89|200112|202403|17.97|19.31|2.13|3.82|1.82|2.67|1.94|3.36|0.67|0.69|5.94|3.88|3.16|2.24|7.03|7.53|2.51|4|1|0.63|0.69|0.48|0|0|1515239130|1810000000|9010000000|112895276100|95405151025|101809250000|537193899|70.75|0|80000
2024-04-29 07:39:08|usa_0072|TXN|161|202403|202403|137|198912|202403|38.43|23.62|3.08|9.63|3.77|9.5|4.98|9.51|0.31|0.84|3.85|4.37|1.52|2.92|16.59|33.93|3.47|9|1.82|1.47|1.56|0.99|0|0|3276215278|10393000000|3190000000|162377220200|158581220217|161841090000|920290288|174.21|0|29768
2024-04-29 07:39:12|usa_0073|F|161|202403|202403|133|199012|202403|27.24|12.09|0.86|1.11|0.21|0.3|1.72|1.19|2.77|3.49|-0.55|-3.69|6.05|4.52|2.08|-1.09|1.46|2|3.4|2.42|1.33|1.59|0|0|31074184615|34463000000|35276000000|167748847600|53018238016|53013760000|643829617|13.28|0|190000
2024-04-29 07:39:16|usa_0075|OXY|160|202312|202312|137|198912|202403|36.54|16.42|2.28|2.65|1.79|2.21|1.91|2.6|0.81|0.63|1.69|-80.61|4.51|1.17|7.24|-18.62|1.97|2|1.53|4.98|0.98|2.76|0|0|1402076923|1426000000|73733000000|83119666000|57156306869|59498345000|537439530|64.99|0|14400
2024-04-29 07:39:20|usa_0076|ACN|90|202312|202312|86|200206|202312|21.84|33.45|8.04|3.26|2.11|3.57|13.93|8.53|0.03|0.01|5.56|2.62|1.64|1.28|45.45|31.72|5.6|8|1.13|0.82|1.11|1.07|0|0|4434802456|5125647000|4728914000|220098022600|0|0|0||0|506000
2024-04-29 07:39:24|usa_0077|SPG|124|202312|202312|117|199412|202403|43.93|22.11|10.47|8.25|6.08|8.91|16.2|16.86|6.26|8.59|1.17|10|5.33|4.93|3.93|6.11|2.68|4|2.65|9.35|0.71|2.14|0|0|931385216|2168991000|517061000|74786346700|50980310664|47867521127|244205806|156.49|0|4500
2024-04-29 07:39:27|usa_0078|HPQ|160|202312|202312|134|199009|202403|7.79|8.19|0.53|0.49|0.41|0.53|0.87|0.62|-0.54|-5.89|9.55|12.14|3.31|3.84|20.19|63.74|2.69|7|1.26|1.34|1.51|0.42|0|0|6994000000|2263000000|3757000000|34794476400|27460496000|39844000000|186054524|28|0|56000
2024-04-29 07:39:30|usa_0079|DOW|25|202403|202403|20|201903|202403|18.9|70.9|1.15|1.27|4.61|23.76|2.26|2.21|0.95|0.89|7.88|6.63|5.09|4.82|-1.89|-7.3|2.6|3|1.5|1.57|1.88|1.75|0|0|3261000000|3723000000|22222000000|52889463000|40884385212|43052670000|327851702|58.14|0|36500
2024-04-29 07:39:32|usa_0080|GM|61|202403|202403|54|201009|202403|11.06|6.09|0.59|1.17|0.37|0.36|1.3|0.78|1.56|1.84|5.62|7.35|3.44|0.87|16.4|1.06|2.07|2|2.74|1.38|1.46|1.48|0|0|27819500000|25480000000|76667000000|150772180800|49049000000|63852880000|788819266|44.59|0|164000
2024-04-29 07:39:34|usa_0082|KMI|58|202403|202403|52|201103|202403|95.12|16.96|6.41|5.11|2.86|2.64|2.4|1.33|1.91|1.06|4.21|9.45|4.88|6.23|1.27|0.18|2.21|3|1.94|0.82|0.77|1.19|0|0|575185714|119000000|35958000000|73737625400|40281650805|41073450000|252102259|18.15|0|11086
2024-04-29 07:39:36|usa_0083|MS|157|202400|202400|153|198512|202403|13.64|17.15|5.92|4.69|1.9|3.04|1.6|1.68|3.63|2.79|5.86|61.17|2.74|3.53|3.18|3.49|0|0|1.16|3.75|1.78|1.67|59232500000|235239000000|61453573381|81384000000|6259000000|349287423100|153163687952|147454560000|846429218|94.16|0|60670
2024-04-29 07:39:41|usa_0084|LMT|121|202403|202403|116|199503|202403|19.44|15.87|1.19|1.88|1.07|1.7|24.02|16.07|3.24|2.92|4.79|4.15|2.32|2.69|19.49|39.1|1.83|5|1.57|0.94|0.57|0.87|0|0|2229955752|2790000000|6803000000|121159183900|108713930000|127636522000|521391129|454.87|0|110000
2024-04-29 07:39:44|usa_0085|DUK|160|202312|202312|137|198912|202403|16.19|26.75|3.71|5.24|1.71|2.57|1.24|1.57|1.06|1.62|2.09|2.16|6.43|4.22|4.62|1.97|1.48|2|2.06|5.02|0.34|0.39|0|0|841397479|253000000|105905000000|155867115700|74535528507|71081850000|309220370|96.71|0|28793
2024-04-29 07:39:48|usa_0086|TMO|161|202403|202403|137|198912|202403|30.77|37.5|2.47|6.6|2.28|5.29|2.36|4.81|0.62|0.78|0.08|1.25|0.33|0.25|5.34|9.9|2.21|5|2.97|0.6|1.13|0.81|0|0|1377058727|7250000000|5180000000|250332935800|221855935819|231902790000|768429772|581.21|0|75000
2024-04-29 07:39:52|usa_0089|TGT|160|202312|202312|149|198612|202403|18.28|18.45|0.76|1.03|0.61|0.71|3.3|5.66|1.2|1.19|3.78|4.05|1.79|2.66|8.4|14.41|3.81|9|2.35|2.53|0.95|1.01|0|0|1229448252|3805000000|28972000000|88291843500|76056405396|83094856000|512406038|164.74|0|368000
2024-04-29 07:39:56|usa_0090|EOG|140|202312|202312|133|199012|202403|206.63|9.58|4.97|1.85|4.27|3.19|2.98|2.61|0.4|0.13|-0.45|2.76|0.8|2.68|10.13|1.34|2.7|6|2.05|1.55|0.94|2.41|0|0|896113190|5278000000|29233465000|71644440100|74257193536|73983436960|513094256|127.84|0|2900
2024-04-29 07:40:00|usa_0091|DHR|161|202403|202403|145|198712|202403|23.01|42.33|2.02|8.44|2.07|8.28|2.2|3.42|0.51|0.34|-0.95|-2.4|0.35|0.42|10.75|6.61|2.8|5|1.95|0.69|0.99|0.84|0|0|1602034106|7031000000|3052300000|196079632000|184942632000|180872196000|624556363|249.72|0|60000
2024-04-29 07:40:04|usa_0092|MCK|119|202312|202312|116|199503|202403|103.14|24.2|0.19|0.12|0.17|0.24|2.75|4.73|-3|-2.87|3.02|5.87|1.25|0.45|9.28|6.36|2.42|5|1.97|1.3|0.8|0.35|0|0|2002643478|1982000000|4249000000|75143239900|70546545855|87506550000|366676352|536.85|0|80000
2024-04-29 07:40:06|usa_0093|FDX|161|202312|202312|157|198409|202312|30.52|14.36|0.84|1.04|0.71|0.72|2.32|2.32|0.61|0.77|1.22|-1.03|0.75|1.98|7.61|4.58|3.5|5|1.7|2.01|1.01|1.09|0|0|1861686090|5644000000|48758000000|75811736800|0|0|0||0|506000
2024-04-29 07:40:10|usa_0094|CAT|161|202403|202403|137|198912|202403|32.59|17.57|1.46|2.38|1.05|2.78|3.71|9.72|2.43|2.15|2.93|6.64|2.16|1.39|5.79|7.97|2.03|5|2.35|1.25|1.28|0.48|0|0|3078813793|4959000000|12357000000|215886824000|182986824039|199521135000|766706247|366.43|0|102300
2024-04-29 07:40:14|usa_0095|PNC|161|202403|202403|137|198912|202403|14.64|11.74|4.69|-3.46|2.94|2.98|1.6|1.25|1.79|1.42|2.11|23.04|3.44|3.81|4.68|6.91|0|0|1.56|1.43|1.03|1.39|118274110400|355079000000|28540958993|101825000000|623000000|71030573000|64324443680|68841600000|359763691|161.6|0|51918
2024-04-29 07:40:17|usa_0096|MET|96|202312|202312|93|200012|202403|21.21|39.56|-1.37|-4.63|0.7|0.83|0.94|1.74|0.41|0.63|1.66|8.49|2.38|2.87|6.05|8.48|0|0|1.6|1.16|1.28|1.57|9077000000|6416000000|191837089888|308096000000|5426000000|-235616339400|52904139429|66099309000|265417754|72.39|0|49000
2024-04-29 07:40:20|usa_0097|TJX|152|202312|202312|138|198909|202403|33.79|24.96|0.96|2.01|1.06|2.06|7.77|14.95|0.52|0.39|4.18|1.89|1.38|1.38|27.48|7.68|4.16|7|2.05|1.22|0.94|0.74|0|0|1494162440|5600000000|14164265000|106435365000|109232395140|115500372240|505055410|96.36|0|286000
2024-04-29 07:40:23|usa_0098|BLK|101|202403|202403|97|199912|202403|23.7|22.87|5.16|5.68|5.45|7.05|3.27|3.16|0.19|0.2|3.68|6.15|2.15|2.51|12.65|12|1.26|2|0.91|0.79|1.16|0.86|0|0|3670632265|10607000000|697000000|118700567800|124020795150|128174955510|471397296|833.7|0|16300
2024-04-29 07:40:26|usa_0099|BK|161|202403|202403|133|199012|202403|16.45|13.91|-0.76|-11.34|3.36|2.59|2.15|1.17|0.9|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|82842224088|135138000000|3598000000|-90820276500|43089157920|51505227312|213375376|57.62|0|48300
2024-04-29 07:40:30|usa_0100|COF|120|202312|202312|117|199412|202403|14.89|11.45|3.15|-2.35|1.9|1.43|2.02|0.9|1.98|0.85|-1.25|10.74|1.15|1.75|4.51|1.24|0|0|3.61|1.35|1.53|2.15|105923538269|305725000000|23608516590|45766000000|4333000000|58519774500|56636207544|68266065000|469298789|148.89|0|53100
2024-04-29 07:40:33|usa_0101|NEE|161|202403|202403|137|198912|202403|25.87|17|3.38|9.94|2.35|4.81|2.26|2.65|1.22|1.64|0.97|1.06|3.99|3|6.03|4.51|1.83|3|1.66|1.15|0.33|0.33|0|0|623236364|1642000000|88855000000|211876374900|131305178466|31293390898|868388669|63.91|0|14800
2024-04-29 07:40:37|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 07:40:38|usa_0104|PSX|53|202312|202312|48|201203|202403|15.53|10.31|0.41|0.43|0.36|0.49|1.8|2.22|0.47|0.63|6.33|6.61|3.2|2.64|12.52|-3.11|6.06|4|1.61|2.1|1.14|1.95|0|0|2918176471|3323000000|24282000000|85109966600|68426668712|69744653760|488017638|158.96|0|14500
2024-04-29 07:40:39|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 07:40:41|usa_0107|ADP|160|202312|202312|139|198906|202403|26.31|28.91|3.04|4.12|3.49|5.85|7.04|23.75|0.26|0.69|3.81|3.94|1.66|2.12|20.57|30.13|1.9|4|1.04|1.3|0.81|0.62|0|0|1401379188|1641300000|1197600000|103939744400|102568218000|107463122000|525991075|249.74|0|58000
2024-04-29 07:40:44|usa_0108|CRM|84|202312|202312|80|200403|202403|597.55|65.31|8.71|11.42|8.83|7.74|9.92|4.46|0.19|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|3548695198|14194000000|5513000000|261293300000|266335590000|252895380000|1453642233|274.29|0|49000
2024-04-29 07:40:47|usa_0109|GD|161|202403|202403|153|198512|202403|14.36|23.04|0.99|1.35|1|1.81|2.65|3.64|0.4|0.43|5.93|3.47|2.13|1.87|16.41|11.73|1.97|4|1.26|0.81|0.81|0.79|0|0|1432811034|1036000000|4721000000|85728114600|77505114609|81055703170|216808410|282.49|0|102900
2024-04-29 07:40:51|usa_0110|D|160|202312|202312|137|198912|202403|26.13|20.82|3.87|6.49|2.14|2.51|2.26|1.58|1.65|1.6|1.28|1.8|4.93|5.43|4.17|0.77|1.6|3|1.82|2.75|0.29|0.51|0|0|373550000|184000000|67980000000|86282748900|41221220000|41290086000|350470025|49.19|0|19100
2024-04-29 07:40:55|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 07:40:55|usa_0112|KMB|161|202403|202403|137|198912|202403|33.47|24.05|1.86|3.04|1.69|2.15|33.37|43.62|0.94|7.63|5.13|4.12|3.06|3.68|16.41|28.24|3.28|9|1.2|2.06|0.61|0.56|0|0|443071034|853000000|7497000000|50818716900|43561716900|44276505000|279386200|129.35|0|40000
2024-04-29 07:40:59|usa_0113|AMT|108|202312|202312|69|200612|202403|100.48|62.07|14.07|16.72|15.65|8.27|8.1|21.62|2.66|9.27|-0.18|0.97|1.82|3.32|0.66|6.78|2.12|4|3.9|0.52|0.96|0.42|0|0|653692291|1973300000|18479800000|135784339800|92267001821|88098860530|487379321|197.59|0|5454
2024-04-29 07:41:02|usa_0114|EMR|160|202312|202312|138|198909|202403|21.37|5.91|1.9|2.56|1.93|4.09|3.83|3.14|0.58|0.53|4.13|5.94|2.66|1.84|13.32|13.27|3.23|8|1.01|1.41|1.18|1.63|0|0|1465541958|2076000000|3565000000|79506214000|64842214000|68052000000|294343822|113.42|0|88000
2024-04-29 07:41:06|usa_0115|SO|160|202312|202312|137|198912|202403|16.23|19.4|3.16|5.19|1.62|3.12|1.92|2.47|1.42|1.97|2.33|2.58|6.88|3.9|5.27|4.14|1.78|3|1.51|0.93|0.25|0.59|0|0|852837117|748000000|87184000000|142806703100|78529000116|76259620000|339610278|71.74|0|27943
2024-04-29 07:41:10|usa_0116|KR|156|202312|202312|150|198609|202403|35.6|19.3|0.34|0.28|0.21|0.28|3.74|3.55|0.55|0.88|2.32|5.48|1.2|1.98|8.5|11.85|4.32|10|2.78|7.33|0.81|-0.09|0|0|909547015|3098000000|28703000000|48305024000|41230024014|44904180000|341838545|57.13|0|435000
2024-04-29 07:41:14|usa_0117|HAL|161|202403|202403|137|198912|202403|796.36|13.25|1.34|1.12|1.26|1.53|3.05|3.54|0.63|0.79|2.4|4.47|2.02|1.65|6.31|-25.62|1.78|3|2.67|4.81|1.23|3.9|0|0|1539963636|1891000000|5794000000|40678700000|34886700000|34768440000|267385346|39.42|0|40000
2024-04-29 07:41:18|usa_0119|CTSH|104|202312|202312|101|199812|202403|32.92|17.53|4.49|2.08|4.63|1.95|6.55|2.81|0.04|0.05|5.96|3.64|1.22|1.61|23.3|13.27|4.83|8|2.67|1.73|1.44|1.28|0|0|1955193284|2635000000|2347000000|35167905300|36498420000|39649890000|373134627|73.29|0|281200
2024-04-29 07:41:21|usa_0120|BAX|160|202312|202312|149|198612|202403|17.06|8.19|1.76|3.77|1.58|1.45|2.63|2.58|0.9|1.64|5.58|1.34|3.54|2.71|11.46|6.81|2.85|6|1.08|0.88|0.79|0.49|0|0|1667217931|3194000000|4963000000|32374543100|21696238694|22096580000|166258302|42.74|0|50000
2024-04-29 07:41:24|usa_0121|ADBE|153|202312|202312|137|198909|202312|43.47|46.72|6.67|18.44|7.65|12.88|8.63|16.4|0.12|0.24|2.44|1.09|0.23|0|22|25.93|3.81|9|4.16|0.84|1.37|0.79|0|0|2202576972|6820000000|1974000000|250367584900|0|0|0||0|22634
2024-04-29 07:41:27|usa_0122|LYB|57|202312|202312|49|201112|202403|10.66|15.91|1.03|1.16|0.88|0.82|3.53|2.58|0.94|0.87|11.58|17.14|3.83|4.86|21.31|9.78|4.46|4|1.65|1.74|1.39|1.42|0|0|2520545455|3390000000|15951000000|41379653100|32393177822|33343220000|231928360|99.83|0|19100
2024-04-29 07:41:29|usa_0123|WMB|160|202312|202312|157|198412|202403|40.29|14.93|4.54|6.32|1.77|4.37|2.59|3.71|2|2.13|-1.69|8.44|4.43|4.66|2.98|0.34|2.16|3|2.2|1.97|1.13|1.82|0|0|866345000|2150000000|29137000000|73705552700|47406954339|47332221570|291917450|38.97|0|4812
2024-04-29 07:41:33|usa_0125|PRU|88|202312|202312|85|200212|202403|18.63|16.87|-1.61|-6.52|0.75|0.76|1.01|1.46|0.72|0.75|5.69|14.95|2.83|4.44|4.93|-0.16|0|0|1.24|1.59|1.55|1.79|0|0|206763722892|340745000000|0|-277006544600|40897455380|44905480000|204390866|113.8|0|51511
2024-04-29 07:41:35|usa_0126|DAL|160|202403|202403|65|200712|202403|43.03|6.62|0.81|0.84|0.62|0.52|13.97|2.74|4.85|1.74|5.75|-17.5|1.75|0.66|-2.09|-34.07|2.52|2|3.36|2.66|0.99|1.34|0|0|3119264286|4466000000|32483000000|46621653700|28225960002|27774900000|362892791|43.74|0|91000
2024-04-29 07:41:38|usa_0128|REGN|136|202312|202312|78|200409|202403|44.65|27.81|12.7|7.42|13.17|8.38|6.46|4.08|0.32|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|1199211530|10844800000|3031400000|96899178700|105313827069|113477571000|426146169|962.49|0|8100
2024-04-29 07:41:41|usa_0129|CI|160|202312|202312|157|198412|202403|21.33|20.89|-0.27|0.56|0.62|0.53|1.76|2.23|0.42|0.67|6.48|4.15|1.9|1.4|11.13|6.35|0|0|1.29|1.02|1.06|0.52|0|0|17025534559|8747000000|4255000000|125328899200|103017899206|133434553240|571218198|363.19|0|73700
2024-04-29 07:41:44|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 07:41:46|usa_0131|YUM|104|202312|202312|101|199812|202403|17.28|24.57|2.68|7.04|2.74|5.52|16.91|151.98|0.02|-1.42|8.54|2.77|2.09|1.81|27.06|37.03|4.7|10|1.64|1.11|0.84|1.64|0|0|544394231|512000000|2059000000|49257660600|38960650000|42565550000|292472063|138.65|0|34000
2024-04-29 07:41:48|usa_0132|TRV|161|202403|202403|153|198512|202403|39.88|17.1|0.47|-1.42|0.99|1.24|1.31|1.95|0.25|0.32|5.72|5.82|2.79|1.74|9.02|6.84|0|0|10.46|2.05|0.95|0.79|0|0|35601085564|83340000000|349000000|-22605940000|52702060000|58524602000|310376570|230.14|0|30800
2024-04-29 07:41:52|usa_0133|GIS|161|202312|202312|152|198512|202312|19.09|14.72|1.94|2.85|1.59|1.87|12.67|3.84|2.04|1.33|5.27|3.52|3.03|3.6|13.9|10.49|2.83|6|1.68|2.69|0.48|0.32|0|0|498670139|588600000|3557000000|48411583000|0|0|0||0|35000
2024-04-29 07:41:55|usa_0134|AAL|161|202403|202403|157|198412|202403|7.38|13.91|0.48|1.23|0.17|0.2|3.59|77.48|-11.51|-5.88|7.95|-36.17|1.26|2.52|-5.81|-24.94|2.58|1|8.07|30.8|2.18|1.57|0|0|4133796552|8300000000|40235000000|35341779000|10037497680|7788449700|426084298|15.3|0|110500
2024-04-29 07:41:58|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 07:41:58|usa_0136|SCHW|149|202403|202403|137|198912|202403|32.75|28.5|0.87|-25.13|4.81|7.03|5.01|4.16|0.42|1.44|2.03|7.42|0.86|1.38|14.94|9.13|0|0|2.7|6.27|1.87|1.04|71973822683|301566000000|53967131877|149250000000|2314000000|49746713100|132161657042|93607960000|520100781|72.34|0|21800
2024-04-29 07:42:02|usa_0137|CSX|161|202403|202403|157|198412|202403|29.42|20.37|2.19|6.86|1.91|5.04|2.32|5.27|1.03|1.47|3.9|3.21|2.16|1.21|7.26|9.69|1.81|3|1.61|1.02|1.13|1.13|0|0|935255172|1485000000|32881000000|89490151300|72469151304|28432690000|433951011|37.07|0|21000
2024-04-29 07:42:05|usa_0138|JCI|159|202312|202312|134|199009|202403|31.89|26.59|0.59|1.64|0.71|1.73|1.46|2.67|0.61|0.64|6.97|15.59|21.27|2.27|7.77|2.91|2.21|5|1.33|1.34|1.12|1.22|0|0|456898582|1801000000|3041000000|54499397100|44514077640|48598080000|348370459|65.32|0|104000
2024-04-29 07:42:09|usa_0139|NOC|161|202403|202403|133|199012|202403|17.49|35.31|0.88|1.8|0.81|1.8|2.5|5|0.81|1.04|3.8|2.41|2.77|1.56|8.66|9.99|2.18|5|2.08|0.77|0.7|0.8|0|0|1461706294|3061000000|8666000000|82565041400|70884041410|80079818000|389229128|478.66|0|90000
2024-04-29 07:42:13|usa_0140|STT|161|202403|202403|137|198912|202403|16.96|14|-3.68|-9.32|2.94|2.1|2.43|1.06|0.87|1.28|1.11|3.21|1.59|3.49|7.95|4.82|0|0|1.36|1.47|1.41|1.45|83824512800|197513000000|61006942446|177539000000|2193000000|-58024745600|23312327940|27616229760|175973975|77.32|0|38979
2024-04-29 07:42:18|usa_0141|NSC|161|202403|202403|157|198412|202403|19.41|41.04|2.83|6.46|2.43|4.81|2.1|4.32|0.78|1.4|4.25|5.32|2.48|2.12|8.16|7.71|1.76|3|1.09|1.21|1.11|1.38|0|0|586436552|652000000|31217000000|74509701200|57578701180|65425129000|314287520|254.87|0|24587
2024-04-29 07:42:21|usa_0142|ETN|160|202312|202312|145|198712|202403|16.46|38.99|1.14|2.53|1.13|5.41|2.21|6.56|0.66|0.49|3.07|8.29|2.75|1.13|9.04|6.53|2.53|5|1.45|0.92|1.19|0.84|0|0|474782517|2609000000|3323000000|131608660000|124884392000|125478484000|590734234|312.68|0|93000
2024-04-29 07:42:25|usa_0143|APD|160|202312|202312|138|198909|202403|51.51|23.07|2.36|7.7|2.26|4.34|2.85|3.62|0.7|0.81|3.1|1.28|2.31|2.9|9.2|11.78|1.87|4|0.98|0.75|1.09|0.9|0|0|838107639|2234400000|11468900000|64986287500|53856887497|53880848000|419227699|242.27|0|17700
2024-04-29 07:42:28|usa_0144|AVGO|63|202312|202312|56|201003|202403|44.23|49.82|5.33|7.99|5.82|15.11|6.2|8.86|0.92|1.08|1.68|3.73|2.04|1.47|13.83|3.85|4.89|5|1.68|0.83|1.02|1.09|0|0|4647557377|11864000000|2567000000|686809532300|622870129063|567197540000|3896689662|1344.07|0|19000
2024-04-29 07:42:31|usa_0145|PPG|161|202403|202403|137|198912|202403|24.04|27.07|1.51|2.49|1.4|1.88|3.84|4.34|0.77|0.79|4.28|2.03|2.52|1.77|12.58|9.89|3.35|8|1.4|1.96|1.12|1.25|0|0|737267361|1235000000|3726000000|38675093400|33979050000|34471710000|260587798|144.9|0|43000
2024-04-29 07:42:35|usa_0146|ITW|160|202312|202312|137|198912|202403|29.48|27.54|2.08|5.26|2.25|5.06|6.13|26.61|0.83|2.71|3.73|4.91|1.72|2.05|14.89|20.85|3.2|8|1.68|1.76|1.04|1.02|0|0|1054999266|1065000000|1711000000|87262299500|80162299516|85167942000|400583095|268.33|0|45000
2024-04-29 07:42:38|usa_0147|VLO|161|202403|202403|107|199706|202403|14.62|6.79|0.31|0.36|0.25|0.41|1.37|2.1|0.56|0.42|2.68|23.44|2.31|2.47|8.08|-0.01|1.76|2|3.52|2.86|1.2|2.27|0|0|1720438106|4917000000|30653000000|61257675700|55815049654|69470830000|603030735|170.69|0|10222
2024-04-29 07:42:42|usa_0148|ADM|159|202312|202312|135|199006|202403|19.43|9.81|0.61|0.53|0.53|0.36|1.49|1.33|0.5|0.35|2.8|4.96|1.52|2.95|6.85|6.14|1.46|3|1|1.68|0.71|0.77|0|0|1126962930|1368000000|9833000000|39353628300|32023628252|35299220000|366486614|62.81|0|38100
2024-04-29 07:42:45|usa_0149|SYK|160|202312|202312|137|198912|202403|62.36|43.26|3.47|6.01|3.67|6.7|5.72|7.32|0.43|0.7|0.8|-0.07|0.7|0.87|15.28|7|3.77|7|2.49|1.12|1.21|0.82|0|0|1605502083|3053000000|2527000000|146027077700|136026387000|134380185000|409460969|357.87|0|40000
2024-04-29 07:42:48|usa_0150|MMC|161|202403|202403|137|198912|202403|25.38|27.31|2.29|4.09|2.29|4.41|4.84|7.85|0.71|1.08|3.07|2.13|2.55|1.32|13.03|9.67|2.98|6|1.06|0.94|0.97|1.03|0|0|999306993|1452000000|2748000000|113729175900|101512175892|105255780000|304946030|205.98|0|76000
2024-04-29 07:42:52|usa_0151|ALL|128|202312|202312|116|199309|202209|15.33|43.64|0.87|0.72|0.82|0.75|1.48|2.71|0.25|0.45|6.86|9.36|2.27|2.21|9.9|13.99|0|0|1.18|3.07|0.94|0.73|0|0|4288510204|5866000000|1100000000|46648623100|45414571368|54844170000|339727050|173.01|0|46290
2024-04-29 07:42:55|usa_0152|ECL|160|202312|202312|143|198806|202403|31.55|48.2|2.08|4.53|2.08|4.32|4.85|8.19|0.72|1.02|2.69|1.08|1.42|0.95|11.02|-5.67|3.58|7|1.49|1.2|0.67|1.09|0|0|210590607|919500000|3578800000|73214797900|65910058650|67307350000|297534962|230.9|0|50200
2024-04-29 07:42:58|usa_0154|CAH|159|202312|202312|144|198803|202403|24.41|44.06|0.26|0.12|0.21|0.13|3.2|16|0.7|-1.37|2.59|9|1.25|1.79|9.67|-37.54|2.31|5|3.02|1.26|0.91|0.35|0|0|1446449296|4591000000|2366000000|27351795100|27244080390|32786700000|286714514|111.9|0|48000
2024-04-29 07:43:02|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 07:43:03|usa_0156|DE|160|202312|202312|138|198909|202403|48.16|11.45|1.6|3.24|1.02|1.9|3.18|4.96|2.94|2.86|1.99|1.23|2.08|1.41|4.91|4.61|1.82|4|2.31|1.44|1.13|0.72|0|0|3026224658|6273000000|12912000000|166456630800|109486630806|124213614000|547568158|393.33|0|73500
2024-04-29 07:43:07|usa_0157|BDX|160|202312|202312|142|198809|202403|33.53|58.64|2.64|4.92|2.46|3.68|3.41|2.82|0.71|0.64|2.44|-3.05|1.43|1.5|11.19|2.19|2.97|4|1.43|0.61|0.83|0.59|0|0|1174952846|1182000000|5841000000|86416849400|71488849390|70559872600|333350717|247.45|0|70093
2024-04-29 07:43:12|usa_0158|MU|159|202312|202312|135|198906|202303|25.78|51.58|2.4|2.27|2.43|5.45|2.13|2.29|0.26|0.27|-1.24|0|0.11|0.51|8.11|6.26|2.06|4|6.34|2.96|1.58|0.85|0|0|2780892363|9006000000|31615000000|103317270000|0|0|0||0|40000
2024-04-29 07:43:15|usa_0159|VRTX|136|202312|202312|121|199312|202403|89.35|29.67|22.52|12.02|21.79|10.96|10.68|6.13|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|1699545402|11218300000|728357000|96873182000|107719170552|110105088030|431471747|418.01|0|3000
2024-04-29 07:43:18|usa_0160|LUV|161|202403|202403|157|198412|202403|24.56|46.33|1.37|1.44|1.37|0.69|2.33|1.59|0.5|0.78|1.35|-10.93|0.46|2.47|9.45|-10.24|2.77|3|1.85|3.26|1.13|0.82|0|0|3184734021|10512000000|17823000000|14953075100|17463075126|17222100000|244875071|29.19|0|61118
2024-04-29 07:43:22|usa_0161|AFL|160|202312|202312|157|198412|202403|13.69|11.08|0.38|-3.34|1.22|2.73|2.21|2.25|0.22|0.33|3.91|6.95|1.63|2.05|13.98|8.36|0|0|0.99|1.34|0.96|1.07|0|0|39880753121|77596000000|584000000|-20814067400|49668206940|61798937040|193598178|85.86|0|11729
2024-04-29 07:43:25|usa_0162|GLW|160|202312|202312|133|199012|202403|51.71|49.28|3.25|3.06|3.48|2.25|2.99|2.44|0.47|0.65|2.28|4.67|1.78|3.4|5.73|1|1.76|3|2.43|2.23|1.35|1.01|0|0|2193502143|1779000000|14691000000|34194512900|28120644704|25016640000|149310374|32.96|0|49500
2024-04-29 07:43:28|usa_0163|CME|92|202403|202403|85|200212|202403|27.55|24.39|9.7|12.02|10.9|13.94|3.48|2.9|0.12|0.13|3.25|4.18|2.55|4.5|12.96|7.84|1.36|2|3.25|1.42|0.84|0.67|0|0|2132211444|1557900000|538600000|78297444600|77895744624|77555756520|362985355|216.36|0|4360
2024-04-29 07:43:32|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 07:43:33|usa_0165|EXC|160|202312|202312|133|199012|202403|17.44|16.03|2.53|2.26|1.14|1.71|1.63|1.43|1.41|1.71|2.55|-0.86|6.7|3.89|5.12|3.62|1.85|3|1.77|0.89|0.39|0.62|0|0|978512712|445000000|81748000000|80855781400|37532430000|36668320000|278058882|37.57|0|32713
2024-04-29 07:43:37|usa_0166|USD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.59|0.03|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|46966492|100.29|0|
2024-04-29 07:43:39|usa_0168|CCI|109|202403|202403|78|200409|202403|86.76|30.22|11.94|15.3|7.46|6.56|4.39|7.12|1.97|3.87|0.31|2.5|3.56|6.04|-1|2.33|1.78|3|2.55|1.15|1.14|0.26|0|0|393456686|125000000|21449000000|68696956200|46036050000|45401070000|286502334|105.83|0|5100
2024-04-29 07:43:42|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 07:43:42|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 07:43:43|usa_0171|PRGO|130|202312|202312|113|199206|202009|44.42|26.25|2.36|1.76|1.96|0.92|2.94|0.85|0.52|0.85|0.18|-0.9|1.05|3.65|4.82|2.57|2.36|4|3.48|2.49|0.72|0.64|0|0|375400705|751300000|1029000000|7585430200|4361954235|4426125000|88958599|32.19|0|11200
2024-04-29 07:43:47|usa_0172|PSA|160|202312|202312|157|198412|202403|27.08|26.23|9.39|15.41|8.34|11.31|3.45|9|0.17|0.91|1.83|3.52|4.97|4.14|8.51|13.25|2.4|5|1.99|2.07|0.41|0.14|0|0|344181604|370002000|153382000|64138090500|50955043242|50637224500|232816040|290.06|0|5900
2024-04-29 07:43:51|usa_0173|INTU|125|202312|202312|123|199306|202403|75.22|66.2|5.25|10.92|6.37|12.17|9.65|10.51|0.23|0.35|4.42|0.37|0.83|0.52|12.8|35.13|4.58|10|2.82|0.86|1.12|0.99|0|0|1332342336|1489000000|960000000|182121674500|181986350000|171600000000|861026508|650|0|10600
2024-04-29 07:43:55|usa_0174|AON|160|202312|202312|157|198412|202403|20.43|26.74|1.04|3.71|1.97|5.11|18.27|1011.9|0.46|-13.56|3.6|3.04|2.17|0.74|9.88|15.71|3.38|5|1.66|7.7|0.91|0.87|0|0|3740164394|1147000000|1657000000|76311908400|66228536088|77956992000|266852768|333.72|0|50000
2024-04-29 07:43:58|usa_0175|HUM|137|202400|202400|125|199212|202403|23.84|17.74|0.31|0.66|0.48|0.41|2.46|2.61|0.42|0.82|1.93|2.41|0.51|1.01|9.38|14.33|0|0|1.74|1.02|0.98|0.94|0|0|7621265803|22607000000|2023000000|32775717400|41779968032|46048229920|493747633|346.72|0|46000
2024-04-29 07:44:03|usa_0176|EQR|123|202403|202403|119|199406|202403|26.41|28.44|11.21|10.18|7.35|8.51|2.13|2.14|1.14|0.65|0.2|4.47|4.52|4.26|5.11|5.8|1.81|3|2.2|1.96|0.72|0.74|0|0|170672315|44535000|505077000|31618203800|23914890778|24354969430|123494241|63.11|0|2700
2024-04-29 07:44:06|usa_0177|AMAT|161|202312|202312|134|199009|202403|47.18|23.93|2.63|3.46|3.04|6.47|4.1|9.7|0.26|0.32|6.01|2.87|1.49|0.63|14.25|22.19|3.13|8|2.49|1.88|1.91|1.12|0|0|2930361042|7492000000|1784000000|167057913200|168987913212|187516360000|979497069|203.38|0|22000
2024-04-29 07:44:10|usa_0178|AEP|160|202312|202312|137|198912|202403|22.34|19.7|2.86|4.73|1.46|2.36|1.64|1.77|1.42|1.7|1.54|0.69|5.29|3.97|4.2|3.75|1.79|3|1.53|1.69|0.36|0.55|0|0|551372500|544400000|63667400000|86194140300|45304494060|42831176850|395659147|86.1|0|17408
2024-04-29 07:44:14|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 07:44:15|usa_0180|DFS|72|202400|202400|68|200703|202403|10.55|11.38|3.3|1.28|2.29|2.05|2.05|2.33|1.78|1.39|2.18|1.24|1.7|2.19|7.27|2.84|0|0|1.48|2.96|1.5|2.32|44906488382|78015000000|10081314971|27965000000|1121000000|40681307200|32072307200|39168000000|349744410|128|0|17200
2024-04-29 07:44:18|usa_0183|ICE|74|202312|202312|71|200606|202403|32.53|32.69|9.62|8.53|8.92|7.82|5.9|3.05|0.37|0.88|3.2|4.61|1.2|1.26|12.65|8.55|1.34|2|3.06|1.04|1.07|0.93|0|0|1265134301|1129000000|1510000000|99486092000|77985300000|74718900000|364515564|136.1|0|6423
2024-04-29 07:44:20|usa_0184|DVN|147|202312|202312|137|198912|202403|60.15|8.31|3.7|1.18|2.69|2.11|1.96|2.64|0.66|0.51|1.87|26.38|1.47|4.82|1.09|-31.24|1.74|1|2.57|3.68|1.26|3.96|0|0|1435965213|875000000|5917000000|37300300000|31899426000|18917860000|404268571|50.18|0|1800
2024-04-29 07:44:23|usa_0185|SRE|160|202312|202312|137|198912|202403|18.89|14.84|2.6|5.37|1.61|2.72|1.85|1.59|1.15|1.08|2.12|-2.57|4.58|3.35|6.56|9.14|1.9|3|1.87|1.71|0.39|1.03|0|0|645100833|236000000|38523000000|81678673800|45438788857|21129153650|223162814|71.83|0|13969
2024-04-29 07:44:27|usa_0186|NFLX|89|202403|202403|81|200312|202403|150.49|51.08|4.4|10|4.96|8.18|15.47|13.05|0.68|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|2298376693|7045739000|828118000|279044248300|270512420850|285654186720|2138968459|627.69|0|8600
2024-04-29 07:44:29|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 07:44:31|usa_0188|ILMN|96|202312|202312|64|200606|202206|86.02|40.53|19.37|12.39|19.8|4.67|8.86|3.84|0.41|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|1155240044|1054000000|1439000000|22471252000|22050120000|20524640000|224129221|138.68|0|7700
2024-04-29 07:44:34|usa_0189|VFC|160|202312|202312|135|198912|202309|23.98|58.9|1.45|3.57|1.35|0.55|3.41|2.83|0.67|2.94|4.01|3.48|2.7|5.08|11.41|-0.62|3.88|9|1.67|2.48|0.93|1.18|0|0|418283951|988006000|2319111000|11184565400|5964486528|6000701200|130524282|15.34|0|48000
2024-04-29 07:44:37|usa_0190|APA|160|202312|202312|157|198412|202403|28.97|3.7|3.94|2.57|2.72|1.29|2.76|3.9|-1.63|1.95|2.29|40.81|1.49|2.91|2.7|-63.4|1.88|2|3.2|3.48|1.06|7.54|0|0|414400099|87000000|9344000000|16504405900|10436939442|12995640000|279992093|34.38|0|3163
2024-04-29 07:44:41|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 07:44:42|usa_0192|WM|142|202403|202403|133|199012|202403|50.05|37.47|3.89|3.84|2.78|4.18|4.88|11.9|1.58|2.27|4.48|1.81|2.07|1.34|5.26|8.07|2.5|6|3.34|0.77|0.72|0.88|0|0|360077439|322000000|12917000000|101309713100|85537713135|90354285000|356644463|213.15|0|44900
2024-04-29 07:44:46|usa_0193|HCA|136|202312|202312|52|201103|202403|13.24|17.48|1.52|1.41|0.87|1.41|209.22|275.61|-1.85|-22.32|4.26|6.94|0.95|0.74|7.14|10.07|4.62|8|1.58|1.12|1.13|1.89|0|0|511072593|935000000|24934000000|129705848800|88564655669|113933514470|332617751|333.53|0|280000
2024-04-29 07:44:48|usa_0195|SHW|161|202403|202403|149|198612|202403|25.79|37.03|1.33|4.07|1.4|3.89|7.79|22.22|1.08|3.06|4.26|3.44|1.55|0.73|16.3|13.46|4.09|8|2.15|1|0.97|1|0|0|161066313|179900000|3495200000|98810406800|88410524389|31937966024|441607785|347.33|0|61111
2024-04-29 07:44:52|usa_0196|PXD|108|202312|202312|95|200006|202403|42.96|12.58|5.76|1.96|3.99|3.18|2.27|2.62|0.51|0.21|0.49|4.64|1.25|4.21|5.6|2.97|1.9|2|3.86|2.21|1.21|2.29|0|0|735929376|379000000|16283000000|65198006000|61326063750|43312500000|566344503|262.5|0|2323
2024-04-29 07:44:55|usa_0197|SE|30|202312|202312|3|202306|202403|143.96|223.79|11.49|24.92|10.51|2.38|23.71|4.62|2.2|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|4350796679|5358700000|523453000|28580996900|30468408916|24990185363|400131955|53.57|0|29800
2024-04-29 07:44:56|usa_0198|CMI|160|202312|202312|127|199206|202403|66.11|57.67|0.7|1.68|0.67|1.23|2.36|4.72|0.53|0.76|1.37|8.64|2.36|2.24|10.63|14.99|2.93|6|5.02|2.19|1.32|1.09|0|0|930069718|2741000000|4067000000|46807106100|41781370000|43608200000|1658199084|294.65|0|61615
2024-04-29 07:45:00|usa_0199|PCG|161|202403|202403|137|198912|202403|20.92|15.48|1.84|3.09|1.06|1.49|1.54|1.75|1.57|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|992487500|658000000|65528000000|98298353400|43825720648|8866040000|264106571|16.76|0|23000
2024-04-29 07:45:03|usa_0200|BSX|133|202403|202403|128|199203|202403|87.09|63.36|4.56|6.36|4.23|7.05|5.34|5.23|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|536401563|865000000|2394000000|109344222300|100673135946|96632541000|413317466|68.49|0|36000
2024-04-29 07:45:07|usa_0201|AMP|79|202403|202403|74|200509|202403|17.22|18.09|0.21|-1.6|1.72|3.04|3|9.24|0.78|1.17|8.97|13.67|1.88|1.24|9.11|23.17|0|0|1.49|2.21|1.88|1.55|7737448276|10048000000|25603783784|7206000000|0|42422698200|43919937808|55331128000|206579044|438.44|0|12500
2024-04-29 07:45:09|usa_0202|MPC|58|202312|202312|51|201106|202403|10.01|8.37|0.45|0.56|0.34|0.54|1.85|2.92|0.78|1.12|5.54|4.88|2.8|1.6|11.18|-11.31|4.64|2|2.32|3.79|1.68|2.6|0|0|4114272727|10224000000|47479000000|95238050300|72492320000|128634470000|551969434|196.99|0|60910
2024-04-29 07:45:11|usa_0203|IP|161|202403|202403|133|199012|202403|37.96|48.04|1.15|1.45|0.7|0.73|1.94|1.42|1.5|0.68|2.03|8.5|3.11|4.74|3.34|2.67|2.32|5|2.34|3.15|1.22|0.81|0|0|1148804615|1070000000|13011000000|18022727700|13501727714|15338762000|215837091|39.02|0|51000
2024-04-29 07:45:15|usa_0205|DG|160|202312|202312|58|200909|202403|19.83|19.96|1.22|1.75|1.14|0.86|4.74|5.02|0.52|1.04|4.33|3.26|1.03|1.57|13.78|22.94|4.01|8|2.4|1.19|0.88|0.41|0|0|218357887|537283000|12675787000|40338412200|33379054035|38320270500|403286762|151.95|0|143000
2024-04-29 07:45:18|usa_0206|NOV|110|202312|202312|107|199706|202403|44.96|7.65|1.66|0.54|1.45|0.89|2.02|1.23|0.29|0.28|13.65|50.24|1.38|1.04|4.53|-29.75|2.03|2|3.83|4.34|1.39|2.4|0|0|1286630255|816000000|2615000000|8484826600|7689820064|7515200000|75482198|19.52|0|35479
2024-04-29 07:45:21|usa_0207|VTR|100|202312|202312|96|199912|202312|101.97|4984|9.7|7.15|5.54|3.93|5.13|1.85|3.22|1.42|1.96|4.47|6.55|4.13|5|1.8|1.98|3|4.94|3.48|0.73|1.99|0|0|168990074|508794000|16919677000|30497233200|17507477540|16372084960|119840043|43.54|0|516
2024-04-29 07:45:24|usa_0208|ZTS|52|202312|202312|45|201212|202403|41.02|33.24|6.81|12.86|7.62|9.12|18.93|15.44|2.37|1.31|1.33|1.03|0.64|0.92|12.71|17.19|6.79|8|1.34|0.8|0.9|0.72|0|0|1535857143|2039000000|2192000000|81677185000|77239490574|80564631000|587415766|168.51|0|10600
2024-04-29 07:45:26|usa_0209|ORLY|125|202403|202403|121|199312|202403|33.51|29.51|1.99|3.45|2.1|4.5|20.74|198.28|-3.81|-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|140671228|89264000|5964753000|74206786300|66583713048|84477477040|374058339|1128.88|0|82167
2024-04-29 07:45:29|usa_0210|CB|130|202403|202403|124|199303|202403|15.24|11.84|1.24|-0.7|1.89|2.15|1.28|1.76|0.2|0.26|0.81|3.52|1.87|1.33|9.55|3.18|0|0|0.96|0.42|0.91|0.76|402098900|804000000|38326985125|35891000000|0|89839277600|105215357203|116972007564|429101046|259.13|0|33000
2024-04-29 07:45:32|usa_0211|M|128|202312|202312|116|199503|202403|24.45|49.81|0.77|0.3|0.47|0.21|1.77|1.22|1.18|0.72|8.84|17.85|3.54|3.63|4.09|-37.96|3.9|8|5.75|43.53|1.22|2.88|0|0|777649606|1034000000|9314000000|7018823700|5053506000|5735416000|119214915|18.43|0|123000
2024-04-29 07:45:36|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 07:45:38|usa_0213|UAL|129|202403|202403|72|200603|202403|15.77|5.99|0.52|0.67|0.38|0.28|5.12|1.54|3.2|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|4805988189|13992000000|36194000000|30219658400|14437744121|12777810000|336665684|43.91|0|87900
2024-04-29 07:45:40|usa_0214|AZO|138|202312|202312|132|199012|202312|21.01|21.86|1.95|2.75|1.89|3.2|12.73|136.23|-0.47|-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|151763639|304096000|6998435000|60437707400|0|0|0||0|96000
2024-04-29 07:45:44|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 07:45:44|usa_0216|PCAR|160|202312|202312|137|198912|202403|19.88|14.19|1.11|1.3|0.88|1.85|2.37|4.09|1.25|0.9|3.08|11.54|1.87|0.86|7.85|7.67|1.77|3|2.43|1.15|1.33|0.95|0|0|2067079167|9004300000|5053800000|70134151600|64831637000|43064164000|285449345|123.89|0|27000
2024-04-29 07:45:48|usa_0217|PPL|160|202312|202312|137|198912|202403|14.72|27.42|3.49|5.71|1.85|2.44|1.91|1.45|1.73|1.12|0.39|-0.71|5.56|3.55|4.85|4.84|1.96|3|1.99|2.13|0.46|0.99|0|0|792933043|331000000|36785000000|35228388200|20293188900|21181802240|146784630|27.53|0|12280
2024-04-29 07:45:51|usa_0218|LVS|81|202403|202403|77|200412|202403|87.29|32.18|6.55|5.48|6.07|3.74|8.2|9.19|2.35|3.53|6.19|14.51|3.82|1.18|8.08|-4.11|3.78|5|2.65|1.71|2.12|1.47|0|0|2882443385|4956000000|17103000000|46743496800|37833496816|38795920000|221660323|50.78|0|50000
2024-04-29 07:45:54|usa_0219|SYY|160|202312|202312|135|199006|202403|26.39|19.89|0.57|0.76|0.53|0.53|7.87|16.81|1.71|5.04|3.66|1.96|1.9|2.45|15.11|1.75|4.21|9|2.28|2.96|0.79|1.87|0|0|630806118|962165000|5062183000|51597652000|40890536478|41337302490|216114823|81.18|0|57000
2024-04-29 07:45:58|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 07:45:59|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 07:46:01|usa_0222|ROST|156|202312|202312|133|199012|202403|23.37|24.03|1.08|2.6|1.2|2.21|6.19|9.2|0.22|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|822181471|4872446000|5759840000|42388665600|44782330920|47328937520|281609129|133.61|0|92500
2024-04-29 07:46:05|usa_0223|AVB|120|202312|202312|117|199412|202403|29.6|28.04|13|12.25|9.73|9.4|2.07|2.22|0.83|0.68|-1.59|2.54|4.07|3.62|4.7|4.27|1.86|3|4|1.72|0.65|1.1|0|0|240653542|397890000|159905000|33703205900|26383607372|26115380392|135167279|185.56|0|3122
2024-04-29 07:46:07|usa_0224|TROW|160|202312|202312|152|198603|202403|19.35|15.71|4.19|4.66|4.5|4.24|4.52|2.87|0.03|0|3.4|7.43|1.98|4.02|24.43|30.22|6.08|8|2.45|2.4|1.55|1.29|0|0|953723366|2066600000|816900000|25987712700|27302520960|27980640000|159952286|121.92|0|7365
2024-04-29 07:46:10|usa_0225|PLD|105|202403|202403|101|199812|202403|53.25|39.17|14.56|23.25|9.79|15.41|1.8|2.26|0.94|0.56|0.44|0.99|4.01|2.79|2.14|4|1.39|2|2.38|0.93|0.91|0.63|0|0|357108717|500589000|497802000|153330593700|120556373800|99726382600|383807133|130.22|0|1712
2024-04-29 07:46:13|usa_0226|BXP|107|202312|202312|104|199803|202403|34.2|52.08|10.83|9.08|6.01|3.02|2.9|1.68|2.04|2.7|3.02|1.29|3.68|6.22|3.93|5.03|1.73|3|2.87|2.21|0.81|1.01|0|0|727323107|1531477000|11534066000|26558144000|10256883252|10149631170|89564608|65.31|0|760
2024-04-29 07:46:16|usa_0227|WDC|160|202312|202312|130|199006|202212|19.45|10.88|0.73|1.05|0.74|1.95|4.24|2.21|0.67|0.77|3.97|6.06|2.77|3|6.39|-1.28|2.75|4|4.32|3.46|1.45|1.15|0|0|1777802479|2481000000|2854000000|29024665900|22246240000|20335520000|437864942|68.24|0|63800
2024-04-29 07:46:19|usa_0228|PEG|160|202312|202312|133|199012|202403|34.93|13.01|2.68|4.59|1.63|2.97|1.89|2.06|1.39|1.31|2.95|3.01|5.18|3.46|5.56|5.54|1.66|2|1.52|1.27|0.41|0.8|0|0|390531092|54000000|36824000000|52033697900|33256440000|33857460000|215970195|66.78|0|12992
2024-04-29 07:46:23|usa_0229|BEN|160|202312|202312|157|198412|202403|16.42|14.79|3.69|0.99|3.88|1.75|4.49|1.23|0.26|0.91|4.05|6.98|1.31|4.34|17.18|8.74|3.59|4|1.62|5.65|1.52|1.18|0|0|3725385272|3879600000|963700000|23522942600|13906978362|13793577000|86781943|28.11|0|9500
2024-04-29 07:46:26|usa_0230|EIX|160|202312|202312|137|198912|202403|19.43|22.32|2.29|3.32|1.21|1.67|1.67|1.93|1.69|2.2|3.37|-15.28|4.07|4.29|3.74|3.58|1.58|2|1.27|2.71|0.39|0.88|0|0|1148527792|345000000|46225000000|64585438900|27155008177|26594480000|138811176|70.73|0|12937
2024-04-29 07:46:30|usa_0231|CCL|153|202312|202312|147|198703|202312|24.63|61|3.18|1.59|5.22|0.91|2.47|3.01|0.8|4.6|2.35|-11.78|2.34|10.01|8.88|-19.34|1.89|1|1.76|9.54|1.21|2.91|0|0|1304768176|2242000000|38305000000|48591620000|0|0|0||0|106000
2024-04-29 07:46:33|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 07:46:34|usa_0234|CMG|75|202403|202403|71|200606|202403|66.95|63.08|3.43|5.81|4.15|8.21|10.83|26.47|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|577267320|1419868000|4255435000|78869334400|80298675820|83184130840|654528587|2923.46|0|83000
2024-04-29 07:46:36|usa_0235|OMC|161|202403|202403|137|198912|202403|19.76|13.75|1.57|0.96|1.37|1.3|5.44|5.19|1.22|1.75|4.35|6.81|1.98|2.89|12.65|11.25|2.35|3|4.51|6.81|1.09|0.85|0|0|1305693104|3172800000|1868300000|20650510700|18972342788|20842104000|164126492|96.76|0|70000
2024-04-29 07:46:40|usa_0236|ADI|161|202312|202312|138|198909|202403|34.67|36.13|3.92|9.13|4.74|8.78|3.65|2.82|0.24|0.2|4.82|3.17|2.09|1.73|11.82|6.43|2.77|5|1.99|3.09|1.78|1.17|0|0|1631110319|1303560000|1134236000|105845458200|100150783112|75133445910|659904794|201.97|0|16400
2024-04-29 07:46:44|usa_0237|VNO|159|202309|202309|137|198912|202403|33.95|114.09|9.78|8.18|5.29|2.79|3.9|1.15|2.95|1.5|-1.46|7.83|5.68|2.35|5.48|20.1|2.31|3|2.36|7.67|0.66|1.72|0|0|719952326|997002000|378257000|14506024400|5480167140|5498321010|59295721|28.77|0|4008
2024-04-29 07:46:48|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 07:46:50|usa_0239|TSLA|62|202403|202403|15|202006|202403|385.55|41.72|10.73|15.41|11.51|6.47|23.07|9.14|1.09|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|6676415500|26863000000|20876000000|549258857600|551122980000|178868700000|17644683670|172.82|0|48016
2024-04-29 07:46:51|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 07:46:52|usa_0241|MNST|126|202312|202312|121|199312|202403|30.51|38.19|3.95|9.5|4.73|8.77|7.24|7.53|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|655530335|3253280000|301946000|58747016200|61744328880|31489002480|298857607|59.28|0|2422
2024-04-29 07:46:56|usa_0243|FIS|91|202312|202312|83|200203|202212|67.2|44.35|3.56|8.98|2.98|3.54|3.55|2.22|0.82|1|2.61|-1.43|1.25|2.78|8.9|0.05|2.31|2|1.74|1.23|0.78|0.76|0|0|685063722|440000000|887000000|60991170300|42827180000|45912500000|313720850|73.46|0|55000
2024-04-29 07:46:58|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 07:46:59|usa_0245|FCX|148|202312|202312|115|199506|202403|30.3|36.13|2.82|3.01|1.97|2.8|9.06|3.94|2.07|0.56|2.12|-5.49|1.96|1.31|7.37|-0.37|1.83|1|4.75|2.36|1.71|2.29|0|0|1754457257|4758000000|29911000000|81091684900|67473700000|68696220000|622541969|47.02|0|27500
2024-04-29 07:47:02|usa_0246|EL|118|202312|202312|114|199509|202403|37.06|112.5|2.29|5.53|2.67|3.49|9.31|9.21|0.59|1.43|2.7|1.47|0.96|1.81|17.46|7.4|5.28|10|2.07|0.7|0.82|1.01|0|0|1390267826|3939000000|4337000000|57660556200|55251337070|56465145000|353941236|154.15|0|48000
2024-04-29 07:47:04|usa_0247|MRO|136|202312|202312|132|199103|202403|19.46|10.82|1.29|2.1|1.06|2.56|1.1|1.41|0.63|0.48|3.75|7.15|4.05|1.56|5.53|-3.73|1.77|1|1.53|4.98|1.41|4.17|0|0|1083616541|155000000|16424000000|21108633200|16195663848|22388600000|298078560|28.34|0|2000
2024-04-29 07:47:08|usa_0249|STZ|160|202312|202312|134|199006|202312|34.61|29.28|2.37|5.67|1.94|4.59|2.38|4.67|1.31|1.22|2.16|2.63|1.22|1.43|6.07|4.52|2|4|2.62|2.98|0.44|1.09|0|0|75053713|152400000|5184900000|57499825200|0|0|0||0|9000
2024-04-29 07:47:12|usa_0250|BMRN|101|202403|202403|63|200806|202403|195.73|100.69|21.94|7.73|18.76|6.78|7.54|3.4|0.81|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|555918713|1046580000|1010917000|16829124800|16816104526|16014396690|133703165|88.61|0|3001
2024-04-29 07:47:14|usa_0251|SWKS|155|202312|202312|116|199503|202403|41.91|19.13|2.32|7.18|3.15|3.74|2.55|2.79|0.15|0.16|-0.58|4.16|0.39|2.46|7.06|18.7|3.4|7|4.36|1.83|1.93|1.22|0|0|441883854|1045600000|1379600000|17303269500|17355669488|18230256000|283107640|108.32|0|9000
2024-04-29 07:47:18|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 07:47:19|usa_0253|MCO|104|202312|202312|101|199812|202403|25.91|44.35|6.54|11.3|6.78|12.04|91.78|21.14|0.86|2.11|4.38|1.69|2.35|0.81|243.92|25.94|6|8|4.08|1.03|1.08|0.96|0|0|1082250485|2193000000|727000000|75653890200|71716773645|74282670000|278511631|393.03|0|11279
2024-04-29 07:47:22|usa_0254|LNG|109|202309|202309|84|200303|202403|42.62|4.01|232.64|4.26|115.42|1.92|11.5|7.49|-40.76|4.68|-15.49|-1.51|0.08|1.03|-10.45|2.72|1.47|3|7.59|2.01|1.45|2.34|0|0|756767805|4066000000|30152000000|61409317200|37851174144|48319488000|366611030|161.28|0|1530
2024-04-29 07:47:25|usa_0255|APH|137|202403|202403|125|199212|202403|25.7|37.07|2.64|4.31|2.5|5.7|7.45|8.31|-0.09|0.5|2.59|2.58|0.62|0.75|12.32|13.43|3.05|6|1.55|0.57|1.24|1.42|0|0|552166359|1963500000|1036900000|72118305500|69391284060|35550870000|304700470|115.35|0|74000
2024-04-29 07:47:28|usa_0256|ISRG|97|202403|202403|78|200409|202403|57.18|79.54|10.06|17.59|12.03|20.07|6.76|10.66|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|1593109464|4800100000|1509700000|134030148600|139262314000|47349972000|585133626|392.62|0|7326
2024-04-29 07:47:31|usa_0257|IR|32|202312|202312|24|201803|202403|50.15|50.14|3.48|5.42|3.45|5.66|3.83|3.93|1.34|0.28|-6.13|-3.77|0.05|0.08|3.38|-2.11|4.54|4|2.29|3.14|1.43|1.45|0|0|1027799207|1595500000|832000000|39622313400|38422873324|39723420000|238929208|95.26|0|6600
2024-04-29 07:47:33|usa_0258|HES|161|202403|202403|133|199012|202403|43.25|33.46|1.52|3.69|1.35|4.12|1.72|5.07|0.72|0.88|1.22|-0.14|1.29|1.15|3.61|-19.3|1.73|1|2.5|2.68|1.1|2.17|0|0|997686713|1438000000|15351000000|54982780900|47028780864|46555200000|459517434|152.64|0|1775
2024-04-29 07:47:36|usa_0260|EA|138|202312|202312|136|199003|202403|96.7|33.22|3.32|5.63|4.01|4.7|5.22|4.72|0.08|0.25|0.27|2.4|0.05|0.58|12.73|24.12|3.85|8|5.63|2.14|1.27|0.66|0|0|1924835175|3104000000|450000000|34032510400|35581032640|38739640000|314770392|132.67|0|9800
2024-04-29 07:47:39|usa_0261|HIG|117|202403|202403|113|199512|202403|31.47|12.8|-0.11|-1.37|0.86|1.29|1.29|2.03|0.33|0.28|2.45|5.46|2.16|1.75|5.02|8.86|0|0|2.07|1.23|1.48|1.42|0|0|28994843750|18956000000|1135000000|-8684332800|30585971655|37025865000|192469779|103.05|0|19500
2024-04-29 07:47:42|usa_0262|PH|160|202312|202312|135|199006|202403|23.2|26.68|1.14|2.47|1.12|3.65|2.55|6.31|0.59|1.04|2.9|0.16|1.92|1.07|10.27|8.11|2.45|5|1.92|0.92|1.45|1.72|0|0|529948299|393868000|2292735000|82775290100|71369494111|72048002543|309531123|555.79|0|50520
2024-04-29 07:47:46|usa_0263|ED|160|202312|202312|137|198912|202403|14.85|12.33|2.14|3.63|1.29|2.16|1.46|1.47|1|1.16|3.13|1.71|5.16|3.59|5.2|3.36|2.05|4|2.6|3.62|0.26|0.18|0|0|388230036|1189000000|45750000000|54389175500|31367208798|30421350000|154175871|90.81|0|14890
2024-04-29 07:47:51|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 07:47:53|usa_0265|IVZ|109|202403|202403|104|199712|202312|32.35|13.62|6.2|2.51|4.53|1.23|12.64|0.65|0.82|0.59|4.39|13.64|2.91|5|6.16|3.19|2.41|4|1.25|8.22|2.08|1.06|0|0|1296052885|1425500000|555100000|19404214000|7462182000|7682829000|70007610|16.59|0|8717
2024-04-29 07:47:56|usa_0266|XEL|161|202403|202403|133|199012|202403|16|16.33|2.28|5.03|1.33|2.16|1.68|1.65|1.35|1.54|1.1|-1.53|4.81|3.92|4.39|4.3|2.04|3|2.25|1.46|0.42|0.45|0|0|225925347|501000000|42353000000|55772004600|29856528625|28326250000|400093715|53.75|0|11317
2024-04-29 07:47:59|usa_0267|DLTR|116|202312|202312|113|199509|202312|24.21|24.91|1.41|1.01|1.39|0.92|5.91|3.82|0.38|0.47|1.82|0.49|0|0|20.1|8.46|4.76|8|3.54|1.51|1.21|0.77|0|0|401745543|684900000|10236700000|30665022300|29024436450|31703015000|473529551|133.15|0|193100
2024-04-29 07:48:03|usa_0268|ROP|132|202309|202309|129|199112|202403|35.88|43.38|3.85|9.04|4.18|9.6|4.02|3.43|0.66|0.36|-0.87|0.38|0.62|0.5|10.95|11.69|3.02|5|2.52|1.11|0.89|0.96|0|0|308548850|214300000|133400000|65452173800|60022386732|59056452000|289162767|560.84|0|16460
2024-04-29 07:48:07|usa_0269|WY|160|202312|202312|137|198912|202403|39.23|30.03|1.96|4.1|1.51|3.43|2.1|2.56|1.07|0.5|4.12|6.54|3.27|2.14|3.98|2.04|1.37|2|2.11|0.94|1.28|2.11|0|0|639708333|1164000000|2343000000|30105532100|26200532106|26824195440|127505436|35.91|0|9400
2024-04-29 07:48:10|usa_0270|NTRS|161|202403|202403|137|198912|202403|18.97|17.27|-1.34|-11.07|3.85|2.69|2.7|1.52|1.51|1.1|1.65|6.95|1.97|3.37|5.99|5.85|0|0|1.37|2.06|0.98|0.8|46435528346|122589100000|27856278723|55368700000|510000000|-22952806000|18192293964|18556536960|153904864|88.92|0|19800
2024-04-29 07:48:14|usa_0271|K|160|202312|202312|137|198912|202403|23.43|20.6|2.18|2.22|1.82|1.5|9.03|6.17|2.39|1.85|3.63|3.71|2.75|4.03|14.5|9.32|3.34|6|1.72|3.97|0.43|0.62|0|0|317611034|274000000|4098000000|25372384600|19512297978|19765050000|213615869|57.29|0|31000
2024-04-29 07:48:17|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 07:48:18|usa_0274|MAR|104|202312|202312|101|199812|202403|34.14|24.88|1.52|2.49|1.62|3.19|23.03|392.78|-4.73|-17.41|6.07|5.38|0.97|0.85|17.67|3.93|2.54|3|3.81|2.97|1.16|2.17|0|0|396230769|338000000|2577000000|84625977400|72730653521|82152136000|370895406|252.31|0|174000
2024-04-29 07:48:21|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 07:48:22|usa_0278|MTB|161|202403|202403|137|198912|202403|14.76|8.85|4.63|-1.47|3.35|2.48|1.7|0.93|0.87|0.6|3.84|24.31|2.08|3.58|6.7|5.88|0|0|3.59|1.73|0.68|1.31|40166154190|115163339000|8668639864|33839000000|1155281000|4553720800|24162892560|19681260768|162815518|145.44|0|17098
2024-04-29 07:48:26|usa_0279|FITB|161|202403|202403|133|199012|202403|35.28|11.37|5.33|-4.88|4.7|2.86|2.36|1.42|1.24|0.96|3.66|8.36|2.67|3.71|6.16|4|0|0|2.06|2.06|1.07|1.98|58203573805|156683000000|17137938650|64427000000|2908000000|-29678820000|25444644520|26750045740|201905490|37.21|0|20340
2024-04-29 07:48:29|usa_0280|KMX|108|202312|202312|95|200003|202312|23.59|22.43|0.87|1.74|0.59|0.42|2.83|2|1.69|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|148309750|574142000|3488931000|30431739300|0|0|0||0|27050
2024-04-29 07:48:32|usa_0281|KSS|133|202309|202309|127|199203|202312|25.02|8.61|1.4|0.23|1.21|0.16|4.26|0.7|0.68|0.44|11.67|16.98|4.29|8.15|12.01|1.18|4.29|8|5.44|18.4|1.14|2.73|0|0|566005843|183000000|9542000000|4267543800|2720543804|3777620000|140019885|24.53|0|122000
2024-04-29 07:48:35|usa_0282|PAYX|161|202312|202312|135|199003|202312|63.13|27.66|6.88|6.89|7.24|8.52|10.7|11.78|0.05|0.22|2.34|3.34|1.96|2.9|33.1|29.77|2.88|7|2.54|3.04|0.95|1.04|0|0|459273552|1730200000|492100000|43225799800|0|0|0||0|15800
2024-04-29 07:48:38|usa_0283|CAG|161|202312|202312|157|198409|202312|18.17|14.11|0.99|2.47|0.73|1.11|2.46|1.47|1.32|0.95|4.59|3.35|3.58|4.91|6.2|5.55|2.12|4|1.99|1.76|0.72|0.62|0|0|246354167|78500000|2430700000|22093400600|0|0|0||0|16500
2024-04-29 07:48:42|usa_0284|PGR|161|202403|202403|157|198412|202403|52.96|21.17|1.23|0.58|1.24|1.87|2.83|5.59|0.5|0.32|3.77|0.23|1.05|0.56|13.5|18.57|0|0|1.75|1.12|0.76|0.41|0|0|14607244231|64956400000|1189800000|63065416300|121132116252|121568796000|573045364|206.82|0|41571
2024-04-29 07:48:45|usa_0285|ES|160|202312|202312|140|198812|202312|34.69|18.51|2.2|5.15|1.24|1.76|1.42|1.45|1.29|1.89|1.37|-2.3|4.17|4.58|2.98|4.09|1.86|3|1.89|1.15|0.49|0.48|0|0|146601458|53873000|28610800000|47459642800|20892023731|20235826832|175956626|59.77|0|8234
2024-04-29 07:48:49|usa_0288|AA|37|202403|202403|22|201703|202209|51.46|6.96|0.74|0.49|0.58|0.56|1.36|1.4|0.38|0.64|0|0|0.34|1.27|-3.43|-6.14|2.53|2|4.76|6.77|1.19|2.92|0|0|1132647059|1358000000|7250000000|8424154400|5963154390|6174506151|203087648|33.21|0|13800
2024-04-29 07:48:52|usa_0289|ROK|160|202312|202312|138|198909|202403|17.11|26.47|1.33|4.22|1.57|3.69|5.15|9.25|0.7|0.94|11.23|3.72|5.3|1.67|16.7|24.26|3.41|8|1.82|2.3|1.21|1.44|0|0|785496528|439500000|884800000|36498287400|33384087360|33910812000|295702028|291.33|0|23000
2024-04-29 07:48:55|usa_0290|MOS|145|202309|202309|118|199409|202403|92.64|9.21|2.28|1.31|1.56|0.78|2|0.84|1.06|0.31|4.04|0.38|1.46|2.52|3.94|-9.47|1.53|1|3.41|2|1.15|1.86|0|0|876166187|348800000|11168700000|13852461700|10442021694|12295848000|173463630|32.46|0|13300
2024-04-29 07:48:59|usa_0291|XRX|161|202403|202403|152|198512|202312|59.47|17.63|1.03|0.75|0.5|0.38|1.37|0.73|1.72|1.52|6.62|20.94|4.33|5.59|3.04|10.72|2.45|6|2.37|2.94|1.45|1.39|0|0|1093988732|685000000|730000000|5154913300|2222913290|3858649300|44199257|17.9|0|26300
2024-04-29 07:49:03|usa_0292|PFG|91|202403|202403|87|200206|202403|15.58|33.06|-0.8|-3.84|1.23|1.48|1.4|1.85|0.28|0.37|4.12|6.53|2.66|3.19|8.37|6.91|0|0|1.9|1.37|1.48|1.58|0|0|34120727586|27194500000|993100000|-2668539500|19399250000|22750780000|120986183|82.55|0|17601
2024-04-29 07:49:07|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 07:49:08|usa_0294|SBAC|100|202312|202312|30|201609|202403|302.36|46.74|12.02|22.14|8.23|8.64|27.81|89.69|4.65|-2.38|0|0|0.84|1.64|-5.72|-0.24|2.16|5|5.63|0.8|1.48|0.01|0|0|151914333|209593000|5034136000|35726114300|23563544000|24781302720|248304543|218.08|0|1475
2024-04-29 07:49:12|usa_0295|WHR|161|202403|202403|141|198812|202403|25.51|16.48|0.63|0.83|0.45|0.34|2.3|2.2|1.29|3.26|4.41|3.73|2.79|5.85|6.53|8.42|2.34|5|5.17|7.83|1.51|2.12|0|0|671890909|1231000000|4040000000|13278650000|6579650000|7572579000|188064254|119.63|0|77000
2024-04-29 07:49:15|usa_0296|NUE|161|202403|202403|137|198912|202403|22.69|11.04|1.08|0.81|1|1.44|2.33|2.03|0.33|0.33|2.28|2.73|1.71|1.06|10.59|2.78|1.87|3|2.65|1.22|1.42|1.08|0|0|1274000542|5538938000|6829733000|49836342200|47492022210|60050973900|257693242|197.9|0|26800
2024-04-29 07:49:19|usa_0297|LNC|160|202312|202312|156|198412|202312|14.96|3.8|-0.5|-6.2|0.86|0.47|1.07|0.92|0.37|0.86|5.04|8.44|3.21|5.64|6.92|0.9|0|0|1.85|5|1.49|2.44|1356031250|1867000000|45303122202|22990000000|191900000|-10626360400|5428639617|6187283645|62595701|31.93|0|11357
2024-04-29 07:49:23|usa_0298|HST|119|202309|202309|109|199612|202403|47.07|19.82|3.27|2.98|2.22|2.78|2.01|2.2|1.7|0.63|2.69|12.03|3.8|3.54|2.53|6.29|2.13|3|5.21|5.47|1.23|1.28|0|0|666754386|1144000000|598000000|17759645300|14550898824|14643508000|133722446|20.68|0|175
2024-04-29 07:49:26|usa_0299|CHTR|99|202312|202312|31|201606|202403|35.96|9.78|3.73|4.54|1.75|0.82|36.85|3.85|10.54|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|510234381|709000000|34074000000|143325136500|43361429790|62972582202|594797884|298.58|0|95100
2024-04-29 07:49:28|usa_0301|FE|109|202403|202403|105|199712|202403|27.11|20.05|2.62|3.46|1.3|1.71|1.82|2.11|1.95|1.98|3.92|2.21|4.41|4.16|2.21|2.33|2.64|5|2.26|1.93|0.25|0.34|0|0|288636248|888000000|32408000000|47230108800|22226447230|20970660000|112066406|38.62|0|12316
2024-04-29 07:49:31|usa_0302|HSY|160|202312|202312|153|198512|202403|25.08|21.49|2.27|4.24|2.25|3.58|10.82|9.68|1.66|1.17|4.33|3.68|2.13|2.46|16.94|16.92|3.93|8|1.71|1.04|0.3|0.5|0|0|249281613|401902000|2388200000|44080402000|39754419050|40664115000|445616713|194.5|0|16140
2024-04-29 07:49:34|usa_0303|SWK|160|202312|202312|143|198712|202309|24.27|16.49|1.32|2.34|1.12|0.93|2.67|1.66|0.67|0.79|2.6|-1.9|2.59|3.3|8.8|5.68|2.81|5|2.49|2.14|1.12|1.52|0|0|334152778|449400000|2024400000|21789506100|15044016393|15096301220|118999688|97.93|0|59438
2024-04-29 07:49:37|usa_0305|TRI|112|202312|202312|109|199612|202403|28.03|26.71|3.8|6.9|3.91|10.65|2.63|6.48|0.46|0.3|6.41|3.3|2.68|1.29|7.86|12.67|1.51|2|1.04|0.34|0.52|0.51|0|0|1200188580|1264000000|584000000|73145031000|70335958622|77537938149|49324018|155.83|0|24400
2024-04-29 07:49:40|usa_0307|EW|96|202312|202312|87|200206|202403|175.17|41|4.92|11.2|6.02|9.61|6.44|8.41|0.31|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|684453125|1644500000|1365800000|55952984000|56912148000|59743080000|448896870|94.68|0|13900
2024-04-29 07:49:42|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 07:49:43|usa_0310|DVA|118|202309|202309|114|199509|202403|23.55|18.69|1.82|1.56|1.18|1.05|5.12|11.31|3.62|7.95|2.53|32.47|0|0|5.8|7.57|2.72|4|2.51|4.28|1.11|0.5|0|0|564363737|391673000|6293199000|21765773600|12054111850|17517827140|126244866|138.05|0|65000
2024-04-29 07:49:47|usa_0311|UA|75|202312|202312|32|201603|202403|123.85|7.58|1.96|1.02|1.51|0.55|3.93|1.4|0.3|0.31|-0.2|-3.22|0|0|10.86|-25.33|0|0|4.05|5.5|0.81|1.67|0|0|368227560|1040090000|1270895000|2669862300|3033503613|3165223370|24432662|6.97|0|16400
2024-04-29 07:49:49|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 07:49:49|usa_0314|DTE|161|202403|202403|133|199012|202403|15.1|18.35|2.24|3.46|1.18|1.89|1.58|2.03|1.4|1.96|2.98|-11.68|5.31|3.52|4.47|4.21|1.95|3|2.19|1.39|0.34|1.01|0|0|189350862|492000000|26885000000|43841752500|23205937608|21643020000|135058613|112.14|0|15600
2024-04-29 07:49:52|usa_0315|BF.B|161|202312|202312|136|199003|202403|26.82|23.95|3.98|11.16|4.17|5.41|7.05|7.01|0.61|1.05|3.46|0.83|1.64|1.76|18.59|21.67|3.77|8|1.05|1.5|0.76|0.89|0|0|256065517|589000000|834000000|25559589700|22742589746|23123047770|90283363|48.13|0|4800
2024-04-29 07:49:56|usa_0316|CLX|160|202312|202312|139|198906|202403|51.89|242.44|2.28|4.23|2.63|2.61|80.6|358.53|6.53|51.43|4.8|2.7|2.61|3.12|19.18|27.32|3.98|9|2.91|11.02|0.56|0.07|0|0|240770139|355000000|1394000000|21537915600|18997980666|19747515360|180283953|153.11|0|8800
2024-04-29 07:50:00|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 07:50:01|usa_0318|ADSK|160|202312|202312|118|199409|202403|95.71|51.76|4.77|15.79|6.19|8.55|35.15|25.13|0.12|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|832570881|2246000000|594000000|46656561300|46637020000|48424046000|380033991|217.93|0|10100
2024-04-29 07:50:04|usa_0319|GPC|161|202403|202403|153|198512|202403|19.72|17.27|0.87|0.83|0.86|0.94|3.34|5.06|0.31|0.88|4.06|5.42|3.09|2.49|14.78|-2.87|4.06|9|1.8|1.84|0.77|1.28|0|0|255937903|1049588000|2165872000|24427094000|21587218029|22470272550|171012343|154.93|0|55000
2024-04-29 07:50:08|usa_0320|A|101|202312|202312|98|199909|202403|28.45|32.8|2.48|6.45|3.16|6.04|3.68|6.52|0.46|0.41|3.82|1.28|0.89|0.67|8.61|9.71|3.9|7|1.45|1.29|1.71|0.78|0|0|1982185567|1748000000|846000000|41172437000|40363577532|42974880000|206603967|137.74|0|16300
2024-04-29 07:50:11|usa_0321|BWA|128|202312|202312|120|199403|202403|19.72|13|1.04|1.04|0.87|0.51|1.98|1.37|0.51|0.65|1.57|-0.73|1.19|1.44|7.93|6.41|2.4|5|5.44|6.73|1.31|1.53|0|0|417921138|1534000000|2781000000|10457369500|7982689212|7156440000|112624126|34.74|0|29000
2024-04-29 07:50:14|usa_0322|ESS|118|202312|202312|115|199506|202403|41.41|37.42|12.84|12.81|8.26|9.29|2.7|2.86|1.4|1.14|-4.33|3.56|4.17|3.89|3.19|5.03|1.84|3|4.38|1.5|0.57|0.95|0|0|141961885|479544000|73669000|21428994900|15717658835|16017404199|100747279|244.81|0|1822
2024-04-29 07:50:16|usa_0323|HBI|71|202312|202312|63|200703|202212|37.58|6.36|1.51|1.32|0.96|0.35|13.28|4.69|7.66|7.87|4.14|10.37|3.68|16.81|8.24|10.25|5.51|7|7.96|9.37|0.85|2.04|0|0|272308797|205501000|1045526000|5061266000|1883741364|1887460020|63146869|5.38|0|63000
2024-04-29 07:50:19|usa_0324|NI|160|202312|202312|137|198912|202403|14.33|18.44|1.89|3.91|0.72|2.25|0.99|1.58|1.55|1.71|-0.64|-0.92|9.36|3.67|3.12|-0.4|1.83|3|2.2|1.3|0.43|0.27|0|0|100669875|2245400000|15772400000|26524322800|12374577822|10607610000|138565256|27.66|0|8363
2024-04-29 07:50:23|usa_0325|ETR|161|202403|202403|134|199009|202403|16.45|9.46|2.34|3.8|1.21|1.88|1.5|1.51|1.41|1.96|3.81|1.22|4.75|4.16|3.99|4.11|1.54|3|2.03|0.89|0.42|0.82|0|0|910482600|1294859000|37107603000|48202271900|22538732912|21229706456|141535649|105.68|0|13635
2024-04-29 07:50:26|usa_0326|GWW|161|202403|202403|149|198612|202403|20.44|28.09|1.19|1.79|1.27|3.05|4.57|14.25|0.37|0.71|4.54|2.49|1.5|0.73|15.86|13.03|4.27|10|3.71|1.81|0.95|1.01|0|0|274108945|804000000|1394000000|51715218300|49925218260|54832470000|207194983|1017.3|0|25300
2024-04-29 07:50:30|usa_0327|RCL|133|202403|202403|124|199303|202403|24.23|20.81|2.67|3.6|4.63|2.76|1.92|7.36|1.52|3.98|-1.28|-9.24|1.9|4.26|5.24|-7.88|1.87|3|3.58|8.36|1.69|3.88|0|0|553172167|437000000|26257137000|56989152000|35773681361|29106608850|352532794|139.01|0|85400
2024-04-29 07:50:32|usa_0328|ALTR|30|202312|202312|2|201812|201906|2624.41|4039|5.69|6.27|7.64|11.12|11.75|10|0.08|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|244622107|467459000|67054000|6814370000|6937665700|6172065450|37276703|84.55|0|2950
2024-04-29 07:50:33|usa_0329|HOG|157|202403|202403|137|198912|202403|21.15|9.06|2.29|2.21|1.83|1.08|4.49|1.4|1.63|2.16|3.69|-5.7|1.58|1.53|13.9|0.78|2.66|4|5.64|13.32|1.23|1.79|0|0|819948839|1464614000|870020000|11628937600|5884101630|6700924260|76568239|43.74|0|5000
2024-04-29 07:50:37|usa_0330|CF|77|202312|202312|70|200609|202403|20.58|10.54|2.45|2.93|1.96|2.41|3.01|2.72|0.73|0.52|4.6|11.06|1.7|2.06|13.89|3.79|2.87|3|4.87|2.28|1.05|1.19|0|0|1282011829|2032000000|8070000000|19150593900|15546243724|17728106000|260927510|82.61|0|3000
2024-04-29 07:50:39|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 07:50:41|usa_0332|EQIX|96|202312|202312|67|200706|202403|232.97|79.08|7.01|13.11|5.99|9.36|4.12|6.4|1.08|1.1|-1.3|-2.41|1.78|1.88|-4.14|2.56|2.1|4|9.44|1.03|1.83|0.16|0|0|873073184|2095712000|14059928000|93096694900|81313609545|75651995650|450246293|860.65|0|8378
2024-04-29 07:50:43|usa_0333|L|160|202312|202312|157|198412|202403|59.27|12.45|1.41|-2.1|1.77|1.14|3.36|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|25721419232|45220000000|10475000000|-17999875900|17393548378|22037069200|60333048|78.29|0|18605
2024-04-29 07:50:46|usa_0334|INCY|122|202312|202312|106|199709|202403|734.41|21.55|29.9|7.35|24.49|3.49|27.73|2.47|0.32|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|705039648|3656043000|481910000|9168887800|12777624693|12558124980|102447881|56.97|0|1456
2024-04-29 07:50:50|usa_0335|RF|161|202403|202403|133|199012|202403|12.09|9.89|2.31|-3.8|2.45|2.39|1.19|1.21|0.77|0.25|4.61|27.33|3.39|4.37|5.77|3.22|0|0|1.91|2.19|1.04|1.7|56742223169|118445000000|13461955587|39131000000|1896000000|-10114278200|19314720000|20240480000|182556881|21.04|0|20073
2024-04-29 07:50:53|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 07:50:55|usa_0339|AME|160|202312|202312|141|198812|202403|21.29|32.26|2.06|5.12|2.13|6.42|3.76|4.84|0.97|0.38|2.27|0.38|1.55|0.56|10.85|11.32|2.47|5|1.12|0.69|0.99|1.25|0|0|206566601|409804000|680791000|45155765800|42237115290|42136684900|170292429|182.9|0|18100
2024-04-29 07:50:58|usa_0340|EQT|161|202403|202403|105|199712|202403|47.99|8.08|3.36|2.78|1.93|2.7|1.56|1.01|0.79|0.36|0.82|18.87|2.84|1.79|5.47|-15.03|1.33|1|2.29|6.09|0.7|2.4|0|0|272311356|648048000|15557417000|20864923100|16368555060|9474684230|293625575|37.07|0|647
2024-04-29 07:51:02|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 07:51:03|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 07:51:04|usa_0344|TXT|161|202403|202403|153|198512|202403|33.76|20.49|1.26|0.85|0.75|1.38|2.09|2.38|1.85|0.51|2.65|0.6|1.76|0.08|4.96|3.83|1.82|3|1.99|2.69|1.48|1.49|0|0|740619580|1466000000|2446000000|20383318900|18332318930|21895734710|107611709|95.93|0|35000
2024-04-29 07:51:08|usa_0345|AKAM|100|202312|202312|79|200406|202403|60.2|31.06|163.03|6.11|64.58|4.47|7.38|3.61|0.17|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|624273510|864439000|2017857000|19286056800|16448090204|17920167680|212206345|108.76|0|7724
2024-04-29 07:51:10|usa_0346|MAC|120|202312|202312|111|199412|202209|50.28|44.39|11.47|7.49|5.76|4.17|2.4|1.46|2.65|1.73|3.68|30.1|6.54|4.1|3.18|0.68|1.6|2|5.29|52.01|1.04|2.92|0|0|166460095|94936000|6639198000|7897985500|3721276818|2482877460|34237527|17.23|0|737
2024-04-29 07:51:13|usa_0347|NVDA|100|202312|202312|97|199912|202403|50.25|73.54|4.42|25.39|8.95|35.92|11.2|51.03|0.21|0.23|3.18|-0.23|0.63|0.02|17.75|21.01|4.63|9|6.19|1.01|2.44|0.47|0|0|5040200253|25984000000|2665000000|2177100000000|2161790400000|549221100000|43671976733|877.35|0|13775
2024-04-29 07:51:15|usa_0348|LH|145|202403|202403|137|198912|202403|36.32|46.57|2.12|2.08|1.71|1.54|3.62|2.1|0.96|0.64|-3.06|1.29|0.28|1.32|10.86|2.66|2.87|5|5.12|1.28|0.63|1.42|0|0|268209220|99300000|2627700000|23421178000|18416178000|21343542000|182811151|218.46|0|65000
2024-04-29 07:51:18|usa_0349|KEY|161|202403|202403|133|199012|202403|13.51|17.57|3.58|-1.53|2.45|2.17|1.46|1.11|1.64|1.63|0.85|13.87|3.72|5.19|4.44|3.79|0|0|1.81|1.85|0.98|1.63|57828183871|136746000000|7559079710|51750000000|765000000|18215072200|14905288560|15398750280|225378756|15.81|0|16646
2024-04-29 07:51:22|usa_0350|MSI|160|202312|202312|133|199012|202403|21.49|34.82|1.2|4.05|1.5|6.12|9.49|81.46|-1.83|8.31|4.5|3.14|1.88|1.05|7.42|18.08|2.87|8|2|2.43|1.08|0.85|0|0|3473852113|1705000000|1427000000|63301892300|58997676000|61624528000|216938277|354.98|0|17000
2024-04-29 07:51:25|usa_0351|BG|93|202403|202403|89|200112|202403|35.69|6.89|0.34|0.32|0.22|0.26|1.46|1.33|0.89|0.48|-0.1|6.36|1.85|2.55|4.44|-10.73|1.76|2|3.34|2.72|0.99|0.61|0|0|1194586957|3138000000|4490000000|16922742500|13841105200|14683855056|179593931|97.76|0|24000
2024-04-29 07:51:28|usa_0353|VRSK|64|202312|202312|58|200909|202403|35.81|55.92|8.12|12.15|8.71|12.85|42.58|108.63|0.76|9.14|1.95|1.75|0.58|0.6|21.97|10.19|5.6|6|1.31|0.84|0.62|0.71|0|0|188612721|302700000|802400000|36084899300|33878176680|39030372840|211584540|236.4|0|9300
2024-04-29 07:51:30|usa_0354|HSIC|120|202312|202312|114|199509|202403|83.32|23.78|0.75|1.06|1.07|0.8|2.48|2.64|0.36|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|141514947|171000000|547371000|13335203400|9760793856|10750272000|100611462|75.52|0|19000
2024-04-29 07:51:33|usa_0355|AMG|108|202312|202312|101|199812|202403|27.73|9.61|4.03|2.38|3.35|3.25|2.84|1.52|0.77|0.71|9.26|9.19|0.53|0.02|6.12|2.27|2.78|4|6.86|4.86|1.92|1.04|0|0|441913286|1274600000|85800000|8094126500|5560004000|7921331000|34400632|167.47|0|4000
2024-04-29 07:51:36|usa_0356|SLG|105|202403|202403|95|199812|202209|32.2|8.7|10.33|8.16|5.99|3.84|1.45|0.94|1|0.97|0.03|29.39|4.2|6.18|4.29|1.92|1.46|2|6.87|12.52|1.11|1.91|0|0|299139660|196035000|10380304000|7297759400|3572754780|4272078830|66636384|55.13|0|1033
2024-04-29 07:51:38|usa_0357|SJM|161|202312|202312|114|199409|202303|18.49|23.25|1.67|2.27|1.53|1.44|1.7|1.6|0.34|1.13|4.16|4.14|2.52|3.7|9|6.27|2.48|5|2.91|6.73|0.56|-0.1|0|0|168165070|35900000|2086900000|20564748200|12061741280|12893600000|135112614|113.6|0|7300
2024-04-29 07:51:41|usa_0358|SRCL|117|202403|202403|103|199712|202309|66.64|194.39|4.11|2.6|3.35|1.85|4.17|1.95|0.83|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|31918375|31000000|1081600000|6190059600|4894086975|4821350000|30364493|52.75|0|19500
2024-04-29 07:51:45|usa_0359|DOV|161|202403|202403|137|198912|202403|17.35|23.57|1.5|2.74|1.45|2.94|2.86|4.81|0.57|0.77|3.61|3.14|1.98|1.15|12.07|10.58|2.94|7|1.65|1.06|1.15|1.16|0|0|374674789|929954000|879620000|27354227300|24341724316|25743757910|169418771|177.19|0|24000
2024-04-29 07:51:48|usa_0360|FAST|149|202403|202403|137|198912|202403|34.65|37.73|3.92|4.74|3.84|5.99|8.07|11.38|0.05|0.06|2.46|2.43|1.17|1.87|24.79|26.92|4.39|10|9.3|2.74|1.25|0.98|0|0|89863738|237100000|1268100000|44127517100|44164617070|44440354000|268974742|77.14|0|20336
2024-04-29 07:51:51|usa_0361|LRCX|160|202403|202403|131|199106|202403|32.97|37.34|1.91|4.26|2.54|9.06|3.85|15.08|0.41|0.62|6.62|4.48|1.29|0.8|11.45|26.03|3.1|8|6.6|2.9|1.96|0.79|0|0|1889394379|5672232000|1133529000|126330394500|127019175520|143061739360|977795205|971.57|0|11300
2024-04-29 07:51:54|usa_0362|TSCO|125|202403|202403|121|199312|202403|27.69|25.81|0.89|1.73|1.13|1.96|5.33|13.08|0.26|0.81|3.74|1.89|1.08|1.63|18.51|31.9|4.87|9|4.3|6.81|1.32|0.96|0|0|143833098|264085000|3532821000|29441791200|28248015384|30816221400|247581004|261.72|0|32000
2024-04-29 07:51:57|usa_0363|NOW|49|202403|202403|19|201906|202403|3040.38|90.25|14.89|23.25|15.59|17.4|29.28|20.44|0.69|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|1869933780|5110000000|1010473000|152960931800|158996165640|155954839950|955558608|774.15|0|11901
2024-04-29 07:51:59|usa_0364|TDG|73|202312|202312|70|200609|202403|40.83|52.37|6.53|7.68|4.95|10.15|5.17|9.09|-3.44|-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|1385657097|3472000000|744000000|84891052900|68504277400|70696740000|291376305|1233.8|0|18300
2024-04-29 07:52:02|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 07:52:03|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 07:52:05|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 07:52:06|usa_0368|CHD|160|202312|202312|137|198912|202403|26.69|34.28|1.89|5.36|1.99|4.4|3.97|6.6|0.55|0.62|1.77|2.03|1.3|1.06|12.06|14.56|3.36|7|2.22|1.5|0.47|0.78|0|0|152938462|344500000|568700000|27489868400|25363268568|26213103000|116802795|104.31|0|4800
2024-04-29 07:52:09|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 07:52:11|usa_0370|EFX|161|202403|202403|153|198512|202403|21.88|59.58|2.76|5.61|2.62|6.21|5.31|6.05|1.26|1.23|4.11|-0.19|1.95|0.58|13.48|6.87|3.19|7|1.89|1.83|1.05|1.02|0|0|157137915|201000000|1070600000|38640472000|33065472000|32904960000|201469713|267.52|0|11200
2024-04-29 07:52:15|usa_0371|PNR|161|202403|202403|133|199012|202403|34.95|21.81|1.16|2.8|1.01|3.48|1.54|3.99|0.65|0.63|3.47|4.23|4.34|1.04|6.17|11.68|2.17|6|2.99|1.17|1.16|1.5|0|0|78789126|109100000|369100000|16160341800|14185141824|14277024000|142644119|85.44|0|9500
2024-04-29 07:52:19|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 07:52:20|usa_0373|MHK|132|202312|202312|124|199203|202303|22.19|321.2|1.12|0.95|0.87|0.69|1.98|1.01|0.69|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|300863397|642550000|4752591000|9767272800|8335860540|9317535540|78510230|130.89|0|41800
2024-04-29 07:52:24|usa_0374|NTAP|113|202312|202312|110|199609|202403|90.02|23.03|5.96|1.72|6.42|3.5|12.14|21.04|0.92|2.41|12.31|14.13|2.32|1.97|13.81|33.85|4.39|9|4.42|5.81|1.81|0.98|0|0|2654565451|2917000000|872000000|20386151000|20873980000|22495260000|166254468|101.33|0|10800
2024-04-29 07:52:27|usa_0375|BBY|158|202309|202309|135|199003|202312|30209|13.19|0.37|0.57|0.43|0.38|4.34|5.29|0.42|0.38|7.16|6.15|2.23|4.93|14.82|29.66|4.16|8|6.93|2.11|1.25|2.04|0|0|1512883362|1447000000|4922000000|15869374100|16164374070|19543020000|227953135|75.05|0|125000
2024-04-29 07:52:31|usa_0376|TSN|160|202312|202312|136|198909|202309|44.85|54.88|0.64|0.76|0.47|0.39|2.17|1.16|0.87|0.53|0.91|4.1|0.98|3.29|5.72|6.84|1.99|4|2.52|1.65|0.68|1.05|0|0|379261806|1484000000|7515000000|29299138600|20967138570|21377720000|193693196|58.73|0|141000
2024-04-29 07:52:36|usa_0377|WYNN|86|202312|202312|70|200609|202403|93.58|16.82|871.26|3.75|363.17|1.72|471.78|94.15|47.67|-46.7|0.27|-3.11|2.3|1|3.92|-9.37|3.06|3|6.54|9.5|1.79|2.84|0|0|1837618395|3724378000|9855388000|18572857200|11373729588|10862316270|191287521|101.79|0|30200
2024-04-29 07:52:39|usa_0378|NWL|160|202312|202312|129|199012|202303|24.4|25.62|1.64|1.37|1.2|0.41|3.01|1.07|1.07|1.58|3.68|9.02|2.83|3.49|5.91|-9.9|2.66|5|3.67|2.91|1.03|0.79|0|0|286924915|332000000|1671000000|7898829000|3326829000|3410341000|52838176|8.03|0|30000
2024-04-29 07:52:43|usa_0379|WU|81|202403|202403|70|200609|202403|13.89|8.16|2.19|1.74|2.03|1.17|56.44|9.74|3.05|6.38|8.32|9.62|3.01|6.86|20.62|19.69|4.4|6|6.88|10.96|1.22|1.16|0|0|2763191781|2921800000|167500000|4040234900|4655916000|5670456000|69080531|13.71|0|11500
2024-04-29 07:52:45|usa_0381|JWN|160|202312|202312|137|198912|202403|31.83|23.91|0.98|0.41|0.79|0.21|5.01|3.68|2.05|3.38|5.51|0.67|1.86|3.97|10.97|-12.04|3.99|8|5.52|27.8|1.47|2.28|0|0|458056576|628000000|5500000000|5357129400|3106712000|3007236000|77126524|19.13|0|68000
2024-04-29 07:52:49|usa_0382|DGX|109|202403|202403|101|199812|202403|34.14|17.05|1.82|2.51|1.5|1.6|2.78|2.31|0.79|0.73|5.18|2.91|1.38|2.2|8.33|10.75|3.84|5|5.3|1.49|0.51|1.56|0|0|289758250|474000000|2079000000|18574357400|14775210000|18236070000|126204404|133.11|0|47000
2024-04-29 07:52:51|usa_0383|SIG|152|202312|202312|110|199609|202403|76.06|6.85|0.83|0.42|1.42|0.74|9.17|2.09|0.41|0.05|20.04|-9.64|1.82|0.96|9.32|-4.84|4.06|7|5.83|31.39|0.91|4.06|0|0|293725211|1378700000|2105700000|3954935900|4499560000|5293600000|96911058|101.8|0|26126
2024-04-29 07:52:55|usa_0384|NEM|161|202403|202403|148|198512|202212|61.4|37.46|4.45|5.06|3.68|2.54|3.28|1.71|0.28|0.31|-0.12|1.9|1.42|4.05|4.73|13.77|1.58|2|2.75|1.02|0.38|0.81|0|0|1561982090|2359000000|24676000000|48074886100|41305306112|28851200000|589611372|35.84|0|16600
2024-04-29 07:52:58|usa_0385|WEC|160|202312|202312|137|198912|202403|18.14|19.24|2.97|6.01|1.81|2.92|1.91|2.18|1.31|1.59|1.85|2.38|3.85|3.87|4.87|5.14|1.91|3|2.13|1.32|0.31|0.32|0|0|46479550|42900000|24171800000|44447458000|25903481140|25990980000|164006221|82.12|0|7509
2024-04-29 07:53:01|usa_0387|MKL|156|202312|202312|149|198612|202403|41.41|10.35|1.72|1.52|1.52|1.3|1.72|1.39|0.47|0.25|-1.67|-0.3|0|0|6.47|1.63|0|0|1.66|0.57|0.63|0.68|0|0|7210413928|10211866000|501617000|14648388800|19980075360|21028375080|70513498|1521.48|0|18600
2024-04-29 07:53:05|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 07:53:07|usa_0390|O|118|202312|202312|115|199506|202403|32.36|42.67|15.2|18.54|10.14|8.85|1.95|1.41|0.68|0.65|-1.52|-5.77|6.12|5.71|4.99|2.81|2.02|3|5.24|2.91|0.53|1.24|0|0|70133168|232923000|217738000|67756740700|46588204180|18593374730|338315666|54.1|0|201
2024-04-29 07:53:09|usa_0391|PLL|15|202312|202312|-168|202412|198200|0|0|0|0|0|0|7.43|0.78|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|25502946|72214000|8495400|185642600|256510320|115399031|9184569|13.31|0|4
2024-04-29 07:53:11|usa_0392|VMC|160|202312|202312|145|198712|202403|34.69|39.1|2.54|4.1|2.35|4.69|2.7|4.82|0.45|0.52|2.11|0.88|1.82|0.64|9.27|7.39|1.45|4|3.62|1.99|0.92|0.54|0|0|161408392|931100000|4809628000|39058620100|36052732000|36329745800|249920704|272.92|0|8767
2024-04-29 07:53:14|usa_0393|RSG|103|202312|202312|100|199903|202403|24.47|34.4|2.44|3.82|1.96|4.06|2.6|5.61|0.94|1.22|3.95|2.89|1.99|1.09|6.02|6.32|2.51|5|1.06|0.83|0.63|0.79|0|0|88825000|140000000|8730400000|72934822100|60234011560|61184224000|232635610|191.44|0|36000
2024-04-29 07:53:16|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 07:53:17|usa_0397|AAP|92|202312|202312|89|200112|202403|25.42|115.3|1.07|1.12|0.93|0.44|4.05|1.99|0.59|0.71|4.31|1.83|0.94|2.75|15.44|9.78|5.63|8|4.02|3.31|1.2|1.68|0|0|276599742|503471000|3804012000|6275050300|4992160330|5808916020|199600197|83.83|0|67000
2024-04-29 07:53:19|usa_0398|JAZZ|76|202312|202312|56|201003|202403|50.57|19.69|5.81|3.68|4.84|2.27|6.15|2.01|0.57|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|607038391|1626310000|261438000|11599864100|7781875000|6983000000|91310279|125|0|1620
2024-04-29 07:53:21|usa_0399|EMN|124|202312|202312|121|199312|202403|18.91|12.43|1.3|1.86|0.98|1.21|2.62|2|1.2|0.89|4.74|5.87|3.15|3.44|8.45|4.72|2.25|4|3.05|1.98|1.23|1.64|0|0|328545455|548000000|5478000000|15291187500|11760195636|13639942000|114829256|100.22|0|14500
2024-04-29 07:53:24|usa_0400|GPS|160|202312|202312|137|198912|202403|24.51|15.93|1.26|0.57|1.24|0.54|5.2|3.07|0.37|0.57|5.95|5.4|1.83|2.81|21.84|-22.71|4.24|8|2.94|10.2|1.19|2.61|0|0|1272927259|1873000000|7584000000|7589491900|7942200000|7984900000|176501727|21.35|0|129000
2024-04-29 07:53:27|usa_0401|CHRW|112|202312|202312|106|199709|202403|26.14|27.29|0.9|0.98|0.88|0.51|7.78|6.04|0.37|1.11|3.2|5.12|1.66|3.28|26.8|16.09|4.42|6|5.23|10.06|0.65|0.61|0|0|239909187|145524000|527747000|10038135300|8810296452|10325345400|140036422|76.14|0|15294
2024-04-29 07:53:30|usa_0402|UHS|161|202403|202403|144|198803|202403|15.77|15.49|1.04|1.08|0.74|0.86|1.92|1.79|0.81|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|57796043|112093000|5439937000|17089644100|12285798132|15519865140|112916691|182.46|0|90400
2024-04-29 07:53:33|usa_0403|WAT|116|202312|202312|112|199603|202403|47.2|32.16|4.8|6.13|5.21|6.91|16.92|17.96|0.52|2.05|0|0|0|0|17.96|33.45|4.13|9|2.66|3.67|1.03|0.82|0|0|827000278|395974000|547792000|22583356700|20370154480|21405598320|137985204|344.23|0|7500
2024-04-29 07:53:37|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 07:53:38|usa_0406|TAP|160|202312|202312|133|199012|202403|36.78|15.45|1.62|1.55|1.28|1.25|1.25|1.08|0.44|0.47|-1.28|-24.13|2.16|2.48|5.3|-0.71|2.02|4|1.96|5.34|0.76|0.98|0|0|433771099|868900000|4344000000|19861564100|14267464100|14593250000|109011560|67.25|0|17700
2024-04-29 07:53:41|usa_0407|KIM|130|202309|202309|128|199203|202403|28.69|18.51|12.08|8.62|8.41|6.71|1.91|1.37|0.74|0.8|-1.38|2.71|5.22|4.86|5.65|3.72|1.69|2|2.77|3.32|0.78|1.88|0|0|371581250|1110575000|97790000|19434139200|13219746169|8442203050|101768078|19.61|0|502
2024-04-29 07:53:45|usa_0408|RMD|126|202312|202312|115|199506|202403|37.69|31.9|5.18|8.7|5.81|6.43|6.1|6.44|0.28|0.27|2.04|0.75|1.33|0.96|14.76|17.72|4.21|8|6.68|1.05|0.75|0.36|0|0|339510757|210247000|535683000|29313382600|29127737625|28939708140|202618797|198.03|0|7770
2024-04-29 07:53:47|usa_0410|FNF|78|202312|202312|39|201406|202403|13.07|27.2|0.94|-1.84|1.16|1.22|1.72|2.06|0.34|0.56|3.33|3.36|3.51|3.58|8.51|12.82|0|0|2.73|1.36|0.88|1.72|617760154|528000000|8227836013|26557000000|566000000|-8012343200|14197456872|14496840000|92482501|51.96|0|23900
2024-04-29 07:53:49|usa_0411|SIRI|120|202312|202312|58|200909|202403|37.03|12.19|54322.35|3.88|27826|1.74|26.08|166.94|9.64|-3.58|6.24|5.66|1.07|2.55|-53.85|14.22|3.79|8|6.85|3.7|1.9|1.34|0|0|311773039|216000000|2010000000|24310423400|14910840000|17130200000|60625495|3.88|0|4534
2024-04-29 07:53:52|usa_0412|MKC|161|202312|202312|141|198809|202312|36.62|26.28|1.92|5.69|1.81|2.77|4.61|3.53|1.04|0.85|2.77|1.78|1.95|2.31|12.02|9.54|3.31|6|2.43|1.74|0.59|0.82|0|0|72607650|178000000|960900000|22786798500|0|0|0||0|12400
2024-04-29 07:53:55|usa_0413|AEE|108|202312|202312|105|199712|202403|21.21|16.5|2.75|5.15|1.83|2.57|1.65|1.72|1.06|1.45|1.27|0.97|5.57|3.46|4.15|4.66|2.1|3|2.61|1.75|0.37|0.34|0|0|164761442|25000000|25081000000|35670959500|19695548000|18334684000|141530073|73.96|0|9323
2024-04-29 07:53:58|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 07:54:00|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 07:54:01|usa_0417|SEE|108|202312|202312|105|199712|202403|50.99|15.64|1.77|1.99|1.27|0.94|16.16|9.78|4.12|8.52|4.3|1.05|1.09|2.17|5.04|11.15|3.21|7|5.08|1.96|1.23|1.39|0|0|368668808|346100000|1196900000|9711865400|5416591560|5799480000|58468988|37.2|0|16500
2024-04-29 07:54:04|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 07:54:06|usa_0420|OKE|160|202309|202309|135|199006|202403|18.53|14.5|1.43|3.08|0.78|2.2|5.06|2.77|4.38|1.31|-0.05|5.63|5.49|4.81|4.72|4.37|1.8|3|2.29|2.73|0.76|3.31|0|0|182323084|338000000|18629492000|67748488200|46751889098|33298449160|255934737|80.17|0|2882
2024-04-29 07:54:10|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 07:54:12|usa_0422|EXPE|78|202312|202312|75|200506|202403|32.77|25.2|1.65|2.15|1.86|1.57|4.68|12.35|1.32|4.08|4.88|1.27|1.13|1.09|2.3|-14.06|5.22|7|7.09|10.57|1.33|2.19|0|0|2556089133|4253000000|2931000000|22194738600|19047954045|19607597280|457331070|138.99|0|25400
2024-04-29 07:54:14|usa_0423|MCHP|123|202312|202312|120|199403|202403|82.43|20.84|5.58|6.63|5.9|5.75|5.16|6.81|0.55|0.8|2.94|1.9|2.5|1.89|13.29|4.25|2.9|5|6.5|5.32|1.34|1.72|0|0|642290529|281000000|844000000|52579455900|48478198509|23127238000|507911068|89.71|0|18000
2024-04-29 07:54:17|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 07:54:19|usa_0425|ULTA|76|202312|202312|66|200709|202403|37.35|15.6|2.2|2.02|2.29|1.8|8.04|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|330284571|766594000|2626064000|18849323000|19638390360|22959815830|438007968|406.39|0|44000
2024-04-29 07:54:21|usa_0426|NLY|105|202403|202403|97|199812|202303|17.42|3.76|21.37|81.77|9.84|3.97|1.15|1.01|0.44|1.35|-2.43|17.97|11.87|13.26|9.09|-9.85|0|0|3.51|1.13|0.56|1.89|0|0|2025113984|1665370000|0|24367818400|9853663600|28036770179|70322024|19.69|0|185
2024-04-29 07:54:24|usa_0427|KLAC|160|202312|202312|135|199006|202403|125.72|35.39|3.31|5.43|4.24|9.93|6.43|31.04|0.81|1.94|6.91|4.16|1.97|0.79|12.42|20.14|3.26|8|4.4|1.94|1.97|0.84|0|0|1357681028|3342994000|620614000|97019937800|94488578200|109159945340|648238032|698.57|0|10600
2024-04-29 07:54:27|usa_0428|IFF|160|202312|202312|136|198912|202312|31.03|449.83|2.7|3.33|2.52|1.91|4.05|1.5|0.7|0.69|3.57|2.66|2.56|3.29|14.34|4.01|3.08|5|2.58|13.36|0.87|1.22|0|0|276195521|703000000|1638752000|31353528300|21952258115|9774913250|252494879|85.99|0|13600
2024-04-29 07:54:30|usa_0429|AWK|72|202312|202312|56|201003|202403|26.91|24.9|5.47|9.77|4.06|5.54|2.33|2.42|1.37|1.26|-0.54|0.09|2.24|2.33|2.43|4.01|2.37|3|1.54|1.04|0.3|0.35|0|0|103749773|330000000|19043000000|35701769000|23659707150|21991500000|215427531|121.5|0|6800
2024-04-29 07:54:33|usa_0431|FRT|160|202312|202312|157|198412|202403|36.03|36.47|9.34|10.55|7.01|7.33|3.46|3.02|1.34|1.55|0.95|-0.22|5.16|4.26|4.66|4.42|2.22|3|3.31|3.4|0.59|1.32|0|0|128308064|250825000|145252000|13240458900|8470271916|7699235280|63257986|102.12|0|313
2024-04-29 07:54:36|usa_0432|JNPR|100|202312|202312|96|200003|202403|191.12|38.64|18.84|1.61|22.11|2.15|9.12|2.67|0.39|0.36|8.59|8.91|2.33|2.4|3.29|5.58|3.59|7|4.72|5.99|1.74|1|0|0|1871863182|1207500000|955800000|12410007900|11939743888|12417968000|139452071|37.28|0|9419
2024-04-29 07:54:39|usa_0433|MTD|104|202312|202312|101|199812|202403|27.72|36.3|2.96|8.39|3.63|7.77|84.61|1335.03|3.68|-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|110610423|69807000|743393000|30763279000|28657614798|32255825410|172755024|1331.29|0|16200
2024-04-29 07:54:41|usa_0434|PII|149|202403|202403|133|199012|202403|21.61|10.65|1.13|1.08|1.09|0.68|6.12|3.44|0.63|1.5|6.38|4.16|4.12|2.61|34.49|-1.88|4.03|8|8.91|2.21|1.16|2.71|0|0|122338221|318800000|979100000|7406697600|5654797624|6167392000|60853623|100.12|0|14000
2024-04-29 07:54:44|usa_0435|SWN|159|202312|202312|137|198912|202403|49.12|5.08|3.9|1.62|2.59|1.28|3.1|1.34|-0.53|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|124453143|21000000|3579000000|11812475800|8349090298|4101380336|112904390|7.58|0|923
2024-04-29 07:54:49|usa_0436|AES|136|202312|202312|131|199106|202403|49.05|47.09|3.8|3.53|1.74|0.95|4.36|7.43|5.4|10.8|-1.8|1.23|1.38|3.89|0.87|0.76|1.8|2|1.94|1.51|1.22|1.03|0|0|1728596667|1821000000|22836000000|41644452500|12007599076|12401583931|197949088|17.93|0|21000
2024-04-29 07:54:52|usa_0438|MAS|161|202403|202403|137|198912|202403|23.87|18.75|1.6|2.61|1.31|2.24|7.27|78.14|-4.85|-39.96|4.94|10.73|2.42|1.45|6.71|46.87|3.02|9|3.31|1.84|1.42|1.43|0|0|700759580|368000000|1024000000|20233878300|17372878272|20745440000|176588635|78.88|0|22000
2024-04-29 07:54:55|usa_0441|TRIP|53|202312|202312|49|201112|202403|86.28|397.86|6.52|2.4|6.09|2.3|6.99|4.41|0.49|0.96|0|0|0|0|11.06|-6.67|7.71|9|10.11|8.2|1.06|1.62|0|0|681550800|1067000000|322000000|3612506600|3834429775|3731900000|73808177|27.85|0|2926
2024-04-29 07:54:57|usa_0442|LEA|120|202312|202312|57|200912|202403|16.5|14.96|0.42|0.49|0.45|0.36|2.13|1.68|0.83|0.56|7.77|1.34|1.4|2.13|8.5|1.77|2.03|3|3.36|1.26|1.34|1.58|0|0|736657500|1196300000|2618300000|9977274900|8253393665|8705905065|80161134|144.85|0|164100
2024-04-29 07:55:00|usa_0443|CMS|161|202403|202403|137|198912|202403|20.9|19.98|2.07|4.68|1.02|2.41|2.02|2.44|2.7|1.98|-2.54|-1.76|3.34|3.28|2.08|4.03|1.96|3|4.27|1.06|0.54|0.22|0|0|383099174|802000000|19436000000|34052184600|18018604086|17287410000|162954049|60.34|0|8789
2024-04-29 07:55:04|usa_0444|DHI|132|202403|202403|127|199206|202403|29.25|11.66|1.05|1.52|0.87|1.54|1.8|2.32|0.88|0.25|0.36|2.42|1.22|0.68|7.57|14.25|2.41|7|4.91|1.24|1.45|2.3|0|0|839891465|3063100000|667400000|57689501200|54333801165|60505035000|381996874|164.55|0|8916
2024-04-29 07:55:08|usa_0445|FTI|91|202403|202403|87|200206|202403|28.69|209.8|0.56|0.18|0.7|1.45|1.28|3.53|0.53|0.34|3.31|7.78|2.73|0.41|1.76|-55.01|1.78|3|2.44|3.79|1.01|2.57|0|0|3088225064|696800000|2806400000|11047133200|10906533220|11212530000|134169128|24.95|0|37000
2024-04-29 07:55:12|usa_0446|URI|105|202403|202403|101|199812|202403|73.2|20.39|2.09|2.54|1.18|3.46|5.82|5.73|-6.81|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|146702585|429000000|10361000000|60143840400|48167840448|52118225250|364434163|721.11|0|19100
2024-04-29 07:55:15|usa_0447|HTZ|73|202403|202403|69|200612|202403|30.73|9.43|1.94|1.5|0.48|0.27|1.9|0.8|10.02|5.6|-0.89|375.03|0|0|-0.57|-6.18|2.02|1|10.74|20|1.99|0.86|0|0|870058882|465000000|14508000000|17399359000|2472449620|1164960000|35484241|8.09|0|38000
2024-04-29 07:55:16|usa_0448|IPG|161|202403|202403|137|198912|202403|30.17|11.31|1.2|0.94|1.12|1.15|3.76|3.11|0.88|0.83|2.09|7.21|1.78|3.86|7.54|8.8|2.47|3|3.71|4.02|1.3|1|0|0|1079916056|1931200000|2260000000|13665599000|12311299000|12852957000|152816913|32.63|0|54300
2024-04-29 07:55:19|usa_0449|PVH|160|202312|202312|145|198712|202403|42.33|10.31|0.81|0.84|0.63|0.74|1.99|1.25|0.89|0.42|-1.82|6.6|0.94|0.14|5.84|-11.86|3.76|7|2.08|6.46|1.23|2.74|0|0|289987972|707600000|2671600000|7866798600|6398958681|7894233000|151446330|111.03|0|40000
2024-04-29 07:55:22|usa_0450|EXPD|160|202312|202312|157|198412|202403|41.73|24.31|1.09|1.63|1.5|1.96|5.06|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|646879105|1512883000|922278000|15982017900|17489789620|20580585300|159746546|121.57|0|18000
2024-04-29 07:55:26|usa_0451|HBAN|161|202403|202403|137|198912|202403|15.1|10.48|4.37|0.24|2.63|2.57|1.57|1.16|1.86|0.78|4.28|18.33|3.68|4.44|3.37|3.52|0|0|2.52|2.07|0.88|1.4|32883381276|95154000000|2978410128|39206000000|752000000|-1467905300|20217094695|14382450000|242082311|13.95|0|15703
2024-04-29 07:55:29|usa_0452|RRC|136|202403|202403|125|199212|202403|83.03|9.26|5.89|2.58|3.68|3.09|2.84|2.13|1.32|0.46|-1.8|11.73|0.66|0.93|0.29|-28.66|1.88|4|6.7|15.46|1.03|4.69|0|0|23549837|343111000|6049716000|9895307400|8352511420|8245020960|94003688|34.43|0|655
2024-04-29 07:55:32|usa_0453|WAB|125|202403|202403|115|199506|202403|27.03|32.27|1.83|1.96|1.54|2.64|3.82|2.4|-1.26|0.38|0.67|2.7|0.31|0.5|11.57|2.94|3.09|4|4.25|3.14|1.05|1.65|0|0|208546017|634000000|1612400000|29279068900|25756224000|27708336000|141417408|145.68|0|27500
2024-04-29 07:55:35|usa_0454|FL|160|202312|202312|132|199012|202312|23.12|35.51|0.55|0.39|0.54|0.25|1.82|0.72|0.3|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|471225352|297000000|3592000000|2226991300|2071036926|2310098000|77461745|21.98|0|50999
2024-04-29 07:55:38|usa_0455|CE|80|202312|202312|73|200512|202403|13.91|9.48|1.74|2.91|1.41|1.62|7.75|2.49|5.07|1.93|5.12|8.78|1.34|1.65|10.65|9.14|2.74|4|1.86|1.97|1.45|1.26|0|0|989153846|1805000000|3926000000|31056653900|18474881696|20147735664|131330685|169.64|0|7714
2024-04-29 07:55:40|usa_0456|ALKS|130|202312|202312|72|200603|202403|152.12|13.16|15.34|2.04|14.14|2.77|15.22|3.79|1.19|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|303093510|773491000|473145000|4145247000|4520143186|4301287650|62125831|27.07|0|2235
2024-04-29 07:55:44|usa_0459|ASH|160|202312|202312|134|199009|202403|19.7|32.09|0.67|2.52|0.6|2.42|0.79|1.6|0.78|0.44|4.52|4.19|4.88|1.58|5.53|-1.93|1.83|3|2.74|2.27|1.23|1.53|0|0|382861538|440000000|1694000000|5778750200|4877750150|5939570000|32757501|97.37|0|4600
2024-04-29 07:55:47|usa_0460|LEN|161|202312|202312|118|199406|202312|14.54|11.18|1.27|1.36|0.83|1.25|1.47|1.61|0.83|0.16|-0.97|4.52|0.97|1.06|5.99|8.84|1.33|3|8.19|2.76|1.45|2.2|0|0|885519246|5252080000|279527000|41490545300|0|0|0||0|10106
2024-04-29 07:55:50|usa_0461|MUR|160|202312|202312|137|198912|202403|16.72|10.69|1.74|1.83|1.5|2.08|1.16|1.3|0.35|0.25|5.09|17.23|5.43|2.46|7.81|3.3|1.8|2|3.81|12.68|0.96|4.63|0|0|519156156|317074000|9671010000|8179763500|6980611020|7018651700|85328758|45.7|0|822
2024-04-29 07:55:54|usa_0462|COO|161|202312|202312|149|198612|202403|38.26|60.75|3.18|8.51|3|4.83|4.21|2.29|1.12|0.36|-0.66|1.51|0.3|0.02|4.56|5.05|2.95|6|6.48|1.61|0.52|0.8|0|0|48853950|135200000|1496600000|20290509700|17652508000|4397580000|91761453|88.84|0|12000
2024-04-29 07:55:57|usa_0463|ALK|161|202403|202403|157|198412|202403|29.34|22.99|0.69|0.92|0.59|0.53|1.59|1.39|1.28|0.65|-1.06|-3.14|0.57|2.74|5.85|-10.93|2.67|3|8.46|2.43|1.19|2.11|0|0|995371324|2278000000|7897000000|5691100900|5404100940|5315584530|96146876|42.99|0|19155
2024-04-29 07:56:00|usa_0464|CNP|160|202312|202312|137|198912|202403|14.31|20.8|1.93|2.54|0.97|2.07|2.06|1.85|3.02|1.93|3.84|1.33|6.15|2.74|2.76|-2.95|1.74|3|2.3|3.13|0.54|1.48|0|0|578104958|631000000|21348000000|35854814100|17983623042|15128190000|124975091|28.49|0|14262
2024-04-29 07:56:03|usa_0465|UTHR|100|202312|202312|78|200409|202403|33.21|12.07|93.12|2.6|76.54|5.19|4.11|1.91|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|764350345|2994100000|744200000|8801353100|11091209090|10468632000|108399093|235.78|0|920
2024-04-29 07:56:06|usa_0466|DLR|82|202312|202312|73|200512|202403|106.77|48.56|10.69|16.16|6.38|7.91|3.1|2.41|1.19|0.91|-4.43|-0.55|3.8|3.44|2.46|2.86|2.18|3|10.92|2.48|0.68|-0.17|0|0|117172579|1625495000|1375427000|62822161900|44790533920|38916800056|346052143|143.74|0|1550
2024-04-29 07:56:08|usa_0468|HRB|160|202309|202309|136|199003|202403|28.19|13.41|2.62|1.44|2.35|2.1|11.12|154.08|1.65|-2.96|5.43|0.81|2.96|2.55|17.03|9.18|3.27|8|4.36|10.95|0.63|1.66|0|0|638545838|321014000|661025000|8820891600|6851861577|9530630370|57578245|49.11|0|3500
2024-04-29 07:56:11|usa_0469|FFIV|101|202312|202312|97|199912|202403|111.65|24.56|6.68|2.96|6.62|4.04|6.76|3.88|0.02|0.14|1.36|-0.34|0|0|15.42|15.82|5.38|9|8|6.32|2.09|1.09|0|0|521721192|825859000|545054000|10319680100|11143795410|11639984950|76646993|189.53|0|5605
2024-04-29 07:56:14|usa_0470|CINF|161|202403|202403|157|198412|202403|28.18|8.26|1.98|1.98|1.88|1.83|1.31|1.37|0.11|0.07|3.67|6.59|2.88|2.46|7.95|5.55|0|0|1.87|2.88|0.59|0.54|0|0|5244361913|1582000000|209000000|18723605000|19432605000|20053455000|143644065|124.17|0|5148
2024-04-29 07:56:17|usa_0471|FLR|92|202312|202312|89|200112|202403|30.69|83.82|0.36|0.07|0.39|0.43|3.03|3.68|0.39|0.6|2.82|9.77|1.73|3.75|10.37|-46.63|1.82|1|3.98|5.56|1.65|3.05|0|0|1726196359|2588000000|567148000|5823694500|7141694505|5878380420|83889769|41.91|0|50182
2024-04-29 07:56:20|usa_0472|UNM|156|202312|202312|150|198609|202403|14.3|8.27|0.9|0.37|0.75|0.86|1.13|1.06|0.29|0.36|3.3|7.71|2.21|2.66|7.47|7.24|0|0|2.17|3.71|1.38|1.79|0|0|22634583696|38590600000|518100000|-24883344100|10376346886|10928991226|81820818|53.66|0|10300
2024-04-29 07:56:23|usa_0473|TW|25|202403|202403|20|201903|202403|60.87|61.05|14.02|15.85|13.12|16.59|2.96|4.14|0|0|-4.19|-4.19|0.45|0.35|2.82|3.15|0|0|0.74|1.83|1.03|1.02|0|0|873360318|1544881000|60745000|21671753500|22846279464|19886361458|84905360|107.21|0|919
2024-04-29 07:56:25|usa_0474|DOX|105|202312|202312|102|199809|202403|102.81|19.25|3.09|1.74|3.42|2.12|7.04|2.94|-0.19|0.18|6.12|4.62|1.48|1.89|15.34|12.79|3.27|6|1.52|1.69|1.07|1.03|0|0|959569871|600928000|878449000|10561053800|10528285740|11980170160|67084850|90.37|0|25000
2024-04-29 07:56:27|usa_0475|SNA|161|202403|202403|137|198912|202403|19.08|15.42|1.59|2.27|1.57|3.12|2.54|2.78|0.37|0.23|3.18|3.67|2.53|2.35|10.76|12.48|3.53|8|3.07|9.9|0.99|1.39|0|0|189424276|1121000000|556400000|15717674100|15616274070|16223169606|112866850|296.22|0|12800
2024-04-29 07:56:31|usa_0476|TMUS|76|202312|202312|68|200703|202403|57.04|23.38|1.55|3.95|1.67|2.48|2.57|2.97|1.36|1.16|0|0|0.02|0.81|-7.25|4.37|4.93|7|2.91|1.2|1.58|0.25|0|0|3082423431|5135000000|59335000000|262167419900|192716304468|199278916944|723461191|161.16|0|53000
2024-04-29 07:56:34|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 07:56:34|usa_0478|ENR|41|202312|202312|35|201506|202403|77.49|22.57|2.24|2.09|1.28|0.72|34.97|12.25|1.24|19.45|-2.62|4.07|2.72|4.12|7.78|0.11|6.68|5|9.46|5.09|1.2|1.88|0|0|323671053|241700000|467900000|5165382800|2089428470|1999857000|16178609|29.11|0|7500
2024-04-29 07:56:36|usa_0480|MLM|120|202312|202312|117|199412|202403|27.96|31.98|2.63|3.46|2.41|5.61|2.98|4.64|0.67|0.54|1.7|2.68|1.29|0.48|7.77|7.53|1.75|4|6.44|5.02|1.1|0.59|0|0|135870129|1271800000|5628500000|40902514900|37954630316|38248462000|299559273|613.94|0|8846
2024-04-29 07:56:39|usa_0481|PHM|161|202403|202403|133|199012|202403|11.18|10.05|0.99|1.23|0.64|1.6|1.45|2.22|1.3|0.23|0.37|2.09|0.83|0.6|5.24|14.78|2.01|6|4.65|1.92|1.44|2.29|0|0|906650424|2290401000|181742000|25610356000|25409567960|32442075820|211518561|120.62|0|5245
2024-04-29 07:56:42|usa_0482|MGM|143|202312|202312|103|199806|202403|24.55|14.07|3.07|2.46|1.58|1.03|2.44|3.73|1.9|1.68|4|9.95|0.97|0.03|1.94|7.78|1.73|3|4.16|8.44|1.76|3.27|0|0|1131564414|2927833000|23357015000|18248575000|15416430221|23296057760|164367231|47.21|0|70000
2024-04-29 07:56:45|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 07:56:46|usa_0485|CMA|161|202403|202403|133|199012|202403|14.48|8.21|3.46|-4.27|3.02|1.84|1.64|1.1|1.49|1.18|3.56|29.91|3.5|5.16|5.27|3.52|0|0|2.9|3.09|1.13|2.01|38063787081|68459000000|8089766638|13947000000|456000000|6081261300|7285130190|7698600000|127918944|54.99|0|7948
2024-04-29 07:56:50|usa_0486|DRI|119|202312|202312|115|199503|202312|18.27|20.61|1.05|1.44|1.05|1.89|3.74|9.98|0.63|0.7|5.82|1.45|2.08|3.02|11.88|-5.62|3.29|4|4.24|4.79|0.69|2.59|0|0|180002105|243900000|6691000000|21874430000|0|0|0||0|177000
2024-04-29 07:56:53|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 07:56:55|usa_0488|UDR|159|202312|202312|157|198412|202403|64.38|27.92|11.81|11.76|7.13|7.58|2.51|3.12|1.59|1.45|-0.66|-3.07|5.43|4.49|2.75|2.43|1.03|1|2.1|2.64|0.54|0.66|0|0|16627406|2922000|202586000|19117972600|12308432445|11039204670|99821457|37.41|0|1351
2024-04-29 07:56:58|usa_0489|NRG|99|202312|202312|77|200312|202303|62.83|6.61|2.34|1.34|0.91|0.53|2.03|6.15|-0.78|3.7|10.82|11.17|2.07|2.31|3.54|65.74|2.39|6|4|3.1|0.9|1.43|0|0|1228812926|541000000|2962000000|24720359000|13874012460|16398360000|281116112|66.66|0|4577
2024-04-29 07:57:01|usa_0490|CTAS|161|202312|202312|135|199003|202312|28.07|44.6|2.61|5.26|2.75|6.9|5.33|15.06|0.48|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|169426796|128483000|1537505000|66115200700|0|0|0||0|40000
2024-04-29 07:57:05|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 07:57:06|usa_0493|RL|107|202312|202312|104|199803|202403|24.03|20.9|1.39|0.95|1.48|1.89|3|4.58|0.24|0.44|4.49|9.25|1.25|1.61|12.79|3.58|5.13|8|3.31|6.64|1.14|1.39|0|0|1024008168|1917400000|2409900000|11004727300|11997864000|13725256000|192142049|187.76|0|24900
2024-04-29 07:57:09|usa_0494|MAT|160|202403|202403|133|199012|202403|41.6|23.87|1.51|1.6|1.34|1.29|4.7|3.12|1.56|1.15|4.29|2.91|2.48|0|9.67|-7.46|3.86|8|4.61|5.12|0.9|1.08|0|0|438705803|1130200000|789029000|8015540000|6814640000|6871593750|56209115|19.81|0|24000
2024-04-29 07:57:12|usa_0495|WDAY|50|202312|202312|10|202109|202403|1347.51|48.74|17.55|13.06|15.69|9.17|14.9|8.21|0.49|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|2826544750|7813000000|1282089000|61488755500|66239916480|59245942080|378543191|251.04|0|12300
2024-04-29 07:57:14|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 07:57:15|usa_0497|ANSS|112|202312|202312|109|199612|202403|43.68|60.62|6.73|17.81|8.33|13.39|4.45|5.53|0.06|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|408151162|860390000|206034000|29685785200|30170252244|30180007440|176482940|347.16|0|4100
2024-04-29 07:57:18|usa_0498|NAVI|45|202403|202403|40|201403|202403|6.33|9.67|46.24|51.72|1.62|1.66|1.05|0.7|29.34|19.92|95.08|135.33|4.51|3.72|0.53|0.43|0|0|4.2|7.46|2.15|1.58|0|0|1539190476|823000000|129000000|58389204800|1925621334|3340680000|13688655|17.22|0|5800
2024-04-29 07:57:20|usa_0499|CNC|88|202312|202312|85|200212|202403|76.76|16.03|0.42|0.41|0.44|0.28|2.51|1.6|0.52|0.69|-3.07|-3.8|0|0|9.71|5.25|4.67|6|6.17|1.6|1|0.34|0|0|4219612102|19652000000|2544000000|40199516100|41876821400|46030468300|234420993|78.35|0|56600
2024-04-29 07:57:22|usa_0500|GCI|45|202312|202312|34|201506|202312|99.33|17.69|0.95|0.59|0.45|0.12|1.14|1.09|1.49|3.29|-2.63|-16.57|20.59|113.43|-55.76|-33.52|7.08|8|8.49|14.75|1.41|2.31|0|0|95829093|100180000|1014718000|1290709600|347029035|306327430|1548847|2.33|0|21255
2024-04-29 07:57:24|usa_0501|RHI|160|202312|202312|149|198612|202403|44.58|20.49|1.67|1.03|1.61|1.32|4.91|5.25|0.17|0|5.8|3.54|1.61|2.48|20.26|28.29|4.5|10|3.54|7.14|0.99|1.63|0|0|265492206|731740000|366250000|7609189900|8340953664|8986784400|81348402|79.28|0|221600
2024-04-29 07:57:28|usa_0502|PANW|52|202312|202312|5|202212|202403|498.47|45.53|9.86|6.4|10.15|13.62|50.15|21.61|2.47|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|1915616580|3371000000|606800000|92608602000|94041234000|27976320000|1079974971|291.42|0|8014
2024-04-29 07:57:30|usa_0503|HOLX|141|202312|202312|134|199009|202403|80.23|36.66|3.13|5.97|2.89|4.79|8.51|3.9|0.64|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|422605720|1932100000|456200000|18540360800|18285050240|20351224120|139396877|77.96|0|6478
2024-04-29 07:57:33|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 07:57:34|usa_0505|CPB|161|202312|202312|135|199006|202403|52.86|17.52|2.09|2.3|1.72|1.45|30.84|3.47|4.94|1.17|4.24|6.8|2.53|3.3|15.23|17.89|3.3|6|2.51|5.76|0.62|0.3|0|0|173074306|169000000|2622000000|17722901600|13369776030|13634400000|116458693|44.85|0|14500
2024-04-29 07:57:37|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 07:57:39|usa_0509|ACGL|113|202312|202312|110|199609|202403|24.5|7.87|1|-0.54|2.23|2.61|1.15|1.97|0.12|0.15|0.69|-1|0|0|8.6|7.97|0|0|1.18|0.72|0.56|0.89|256683000|22281000|8286448970|8026000000|0|29850301200|34678440776|37726585068|174339313|92.44|0|4300
2024-04-29 07:57:42|usa_0510|JBHT|161|202403|202403|157|198412|202403|23.6|31.63|1.29|1.53|1.17|1.66|4.78|4.01|0.75|0.33|2.31|2.3|0.9|0.85|12.76|13.7|3.28|6|3.78|1.57|1.02|0.94|0|0|40750930|64185000|3682404000|21864323300|20562002250|21279501500|143937005|199.25|0|29056
2024-04-29 07:57:45|usa_0511|NWSA|50|202312|202312|43|201306|202403|40.38|65.45|0.82|0.98|1.05|1.52|1|1.83|0.13|0.37|1.18|3.1|1.28|0.76|-3.43|-11.84|0|0|1.89|1.22|1.71|1.62|0|0|1851106383|1724000000|3317000000|17088099400|14942620814|15471665000|74520224|26.29|0|23500
2024-04-29 07:57:47|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 07:57:48|usa_0513|ALNY|84|202312|202312|-168|202412|198200|0|0|62.14|43.14|53.07|10.25|9.86|142.77|-0.35|-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|835697988|2439382000|668800000|18026166100|19421335660|17741109290|178317481|154.39|0|1323
2024-04-29 07:57:51|usa_0514|LKQ|85|202403|202403|81|200312|202403|22.15|14.77|1.55|0.95|1.29|1|2.67|2.23|0.55|0.69|-2.33|4.83|0.23|2.16|8.37|6.34|5.57|8|3.24|2.01|1.15|2.03|0|0|199291654|344000000|2469018000|18136140800|14170140790|16167698500|90141268|53.15|0|51000
2024-04-29 07:57:53|usa_0515|EXR|83|202312|202312|70|200609|202403|39.32|29.71|13.19|14.43|8.75|9.64|3.7|2.09|0.84|0.77|-4.4|3.49|4.07|4.42|2.91|5.49|2.22|3|4.8|3.55|0.89|0.24|0|0|83624654|99062000|9730000|41664915400|31055293700|18942856875|189318100|146.75|0|4048
2024-04-29 07:57:56|usa_0517|QSR|40|202312|202312|33|201512|202403|31.47|20.98|6.9|5.73|5.26|5.13|7.28|8.65|4.3|4.52|1|3.04|2.5|2.82|3.49|3.79|2.95|4|3.65|3.35|1.18|1.39|0|0|1357162162|1139000000|3075000000|38469126400|24718307139|37102590000|119878484|79.11|0|6300
2024-04-29 07:57:57|usa_0518|HRL|160|202312|202312|157|198412|202403|18.97|24.19|1.05|2.72|1.05|1.6|3.11|2.47|0.18|0.42|2.69|1.06|1.86|3.16|14.24|14.17|3.33|6|1.86|4.65|0.44|0.01|0|0|352568469|981924000|1800012000|21678064000|19341090720|19325302680|90474411|35.32|0|18700
2024-04-29 07:58:01|usa_0520|FLS|160|202312|202312|154|198509|202403|11378.33|32.4|1.23|1.13|1.06|1.39|2.69|3.1|0.78|0.64|-1.16|4.48|1.79|1.77|8.81|4.67|3.08|6|3.36|3.98|1.44|1.86|0|0|207860845|545678000|714980000|6721267800|5979877440|5971746400|58387071|45.68|0|17000
2024-04-29 07:58:05|usa_0521|PKG|101|202403|202403|97|199912|202403|20.9|21.61|1.55|1.76|1.29|2.1|3.43|4.11|1.03|0.72|4.57|4.24|3.21|2.73|9.91|9.28|3.14|5|2.09|2.01|1.1|0.47|0|0|305606990|1141500000|3344400000|18176969600|16958271912|17835936000|127861971|188.94|0|15500
2024-04-29 07:58:07|usa_0522|CCK|160|202312|202312|137|198912|202403|21.42|20.88|1.06|1.61|0.64|0.79|38.51|3.97|11.39|3.1|4.03|1.62|1.62|1.22|4.34|4.94|1.94|4|2.47|1.36|1.16|1|0|0|330137063|1310000000|4098000000|16191276400|9562267218|10652544000|101063689|79.26|0|33000
2024-04-29 07:58:12|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 07:58:12|usa_0525|IT|121|202312|202312|118|199409|202403|138.37|43.13|3.17|3.05|3.37|6.49|30.98|54.64|-1.31|3.61|0|0|0|0|17.58|7.76|4.44|8|3.27|1.36|1.07|1.54|0|0|254697810|1318999000|1012073000|38806369200|37341136125|42795432600|169541970|476.67|0|16724
2024-04-29 07:58:16|usa_0526|FMC|152|202312|202312|137|198912|202403|27.48|5.86|1.51|3.86|1.23|1.78|3.2|1.77|1.22|0.9|1.22|2.34|1.22|3.64|7.91|7.71|2.36|6|1.79|0.93|1.06|0.82|0|0|160913475|302400000|733800000|11624963000|7947262960|8316544600|139344404|63.7|0|6400
2024-04-29 07:58:19|usa_0527|AGNC|64|202403|202403|60|200903|202403|67.41|979|37.32|8.62|34.53|24.17|0.99|1.03|0.08|0.01|-5.31|11.49|14.25|14.71|10.55|-7.9|0|0|3.38|1.58|0.31|1.71|0|0|1052703125|505000000|0|8006756200|6907677000|5378072000|99850059|9.59|0|51
2024-04-29 07:58:21|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 07:58:22|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 07:58:24|usa_0531|GT|160|202312|202312|150|198512|202306|39.38|689|0.58|0.62|0.32|0.2|4.22|0.84|2.6|1.63|-0.97|2.6|2.19|5.87|1|-15.01|2.27|4|5.59|3.53|1.7|2.48|0|0|1063621678|902000000|7668000000|10789702200|3896385899|3212820000|47090628|13.73|0|63000
2024-04-29 07:58:27|usa_0532|VRSN|105|202403|202403|97|199912|202403|173.88|24.27|20.72|19.37|19.32|13.11|11.56|10.37|-3.03|-1.09|0|0|0|0|22.68|223.46|3.64|9|7.79|0.91|1.63|0.76|0|0|1091095865|924700000|259771000|19943990000|18969951000|21761622810|108117078|189.51|0|872
2024-04-29 07:58:30|usa_0533|NYCB|124|202312|202312|121|199312|202403|17.04|1.09|14.43|11.57|5.85|0.71|1.69|0.37|2.22|2.54|-1.61|0.52|5.03|15.43|3.54|2.02|0|0|5.37|4.6|0.85|0.68|14501129215|31729581000|2642363719|17798000000|575456000|6637056500|2569305942|1487425870|140427585|3.22|0|2786
2024-04-29 07:58:33|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 07:58:34|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 07:58:34|usa_0536|JLL|111|202312|202312|107|199706|202403|21.49|41.61|1.2|0.39|0.93|0.43|2.4|1.4|0.48|0.35|-0.65|-0.27|0.65|0.81|7.83|5.95|4.52|10|2.57|4.06|1.3|1.35|0|0|166941389|410000000|1475900000|10822962200|9268686882|10178430570|55735048|195.09|0|93400
2024-04-29 07:58:37|usa_0537|AJG|160|202312|202312|133|199012|202403|23.36|55.81|1.85|3.56|2.07|5.44|3.91|5.03|0.41|0.74|2.82|0.81|2.77|0.9|18.12|7.44|2.44|4|1.8|0.79|0.65|0.63|0|0|332490447|971500000|823600000|61242172000|54183668000|48532764000|205386415|250.04|0|33300
2024-04-29 07:58:40|usa_0538|HAS|161|202403|202403|134|198912|202306|23.76|74.22|1.41|3.14|1.34|1.65|3.22|8.71|0.79|3.37|4.24|-12.61|1.69|4.95|9.58|6.31|3.93|8|4.28|3.5|1.14|0.75|0|0|546248800|570200000|482215000|10764120100|7867420092|7756691760|92184615|56.52|0|5600
2024-04-29 07:58:43|usa_0540|SNPS|137|202312|202312|129|199112|202403|58.35|63.14|3.48|9.54|4.88|15.23|4.67|13.11|0.04|0|1.4|0.59|0|0|9.74|14.24|3.81|8|2.31|1.13|1.25|0.99|0|0|666996183|1273434000|956773000|90611982800|87178724550|89138569500|631817558|571.5|0|13896
2024-04-29 07:58:46|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 07:58:47|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 07:58:48|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 07:58:49|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 07:58:51|usa_0545|MD|120|202312|202312|102|199806|202312|22.36|8.25|2.33|0.92|2.21|0.41|2.13|0.99|0.33|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|76860339|177743000|174286000|1285769700|842780780|839962350|8147053|10.03|0|9480
2024-04-29 07:58:54|usa_0546|ADT|30|202403|202403|25|201712|202403|55.62|9.08|3.27|3.13|1.25|1.17|1.87|1.62|2.83|2.11|11.09|10.41|1.86|2.38|-1.8|-5.04|4.91|6|3.75|2.01|2.23|2.42|0|0|146640321|4041000|2967570000|13956156300|6126816347|5118817810|57065918|6.73|0|17500
2024-04-29 07:58:55|usa_0547|WSM|156|202312|202312|155|198506|202403|69.3|19.38|1.33|1.26|1.32|2.38|5.73|8.5|0.19|0.18|6.18|1.9|2.25|1.36|15.2|23.67|4.37|9|8.03|7.24|1.31|2.74|0|0|181416106|1262007000|2033630000|16827919600|18100846160|22365130240|271842180|282.16|0|27000
2024-04-29 07:58:58|usa_0548|XRAY|151|202312|202312|130|199003|202209|29.85|19.3|2.59|3.03|2.24|1.78|3.15|2.09|0.53|0.64|2.05|3.16|0.68|1.75|8.66|-0.73|2.99|6|2.34|2.89|0.87|1.12|0|0|185995659|334000000|910500000|8667387900|6876968000|7258653000|85831569|33.19|0|15200
2024-04-29 07:59:01|usa_0549|IDXX|132|202312|202312|129|199112|202403|41.67|53.58|4.45|13.6|5.59|12.26|37.35|30.2|-6.07|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|153301878|453932000|633302000|44898585100|44831467760|46651031860|204708016|539.93|0|9200
2024-04-29 07:59:04|usa_0550|AYI|90|202312|202312|86|200206|202312|21.04|20.51|1.49|1.25|1.45|1.96|3.22|3.58|0.5|0.23|3.78|1.87|1.18|0.22|11.42|10.26|5.33|8|6.77|8.74|1.55|1.01|0|0|257678663|578900000|270500000|7371652300|0|0|0||0|12000
2024-04-29 07:59:06|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 07:59:07|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 07:59:08|usa_0553|HP|161|202403|202403|138|198909|202403|80.48|10.08|2.35|0.71|2.73|1.53|1.37|1.42|0.11|0.19|2.1|18.06|2.42|4.3|8.34|-9.24|1.66|2|4.71|6.01|1.23|2.38|0|0|224335855|277026000|3729215000|4421924100|4153509120|4518884340|49184629|42.06|0|8510
2024-04-29 07:59:12|usa_0554|MSCI|77|202400|202400|66|200709|202403|36.26|38.68|8.48|19.23|10.34|17.59|10.65|33.62|-2.11|-6.93|5.78|1.99|0.92|1.03|11.75|20.77|4.56|7|1.89|1.05|1.15|0.47|0|0|638001171|515473000|249982000|48177458200|44708479920|48277302840|234846550|564.33|0|3459
2024-04-29 07:59:14|usa_0555|RJF|160|202403|202403|138|198909|202403|14.07|15.31|0.84|0.21|1.31|2.3|1.89|2.38|0.39|0.29|0.78|5.14|1.21|1.35|11.72|9.24|0|0|2.52|1.98|1.43|1.11|12596870551|25372000000|3224239101|19384000000|537000000|10445466000|26621466000|17901748000|117806057|128.42|0|14200
2024-04-29 07:59:18|usa_0556|TOL|161|202312|202312|138|198909|202403|23.92|9.29|2.05|1.35|1.49|1.3|2.87|1.78|0.99|0.39|10.7|14.8|1.06|0.72|6.28|5.1|1.63|4|5.44|5.82|1.54|2.81|0|0|527529779|754793000|419562000|14508655400|12540148200|15315907780|142567379|120.22|0|5100
2024-04-29 07:59:21|usa_0557|IRM|108|202312|202312|86|200209|202403|43.95|126.05|3.44|4.49|2.2|4.26|8.18|109.73|5.26|56.38|7.72|1.63|4.92|3.21|2.2|1.91|3.06|5|5.32|18.75|0.7|0.93|0|0|163962701|222789000|6483393000|35112680100|23432765967|23106174910|137652416|80.21|0|25000
2024-04-29 07:59:23|usa_0559|LNT|160|202312|202312|141|198812|202403|17.53|18.13|2.45|5.5|1.57|3.17|1.68|1.88|1.06|1.4|0.96|-2.71|4.86|3.65|5.38|5.46|1.98|3|2.15|0.96|0.37|0.61|0|0|102980025|62000000|13936400000|21944694600|12907278720|12589920000|99268359|50.4|0|3597
2024-04-29 07:59:26|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 07:59:27|usa_0561|PNW|160|202312|202312|133|199012|202403|17.33|16.44|2.84|4.13|1.51|1.81|1.42|1.33|1.09|1.46|2.02|2.18|5.21|4.67|4.4|5.27|1.78|3|1.92|1.83|0.43|0.53|0|0|72330042|4955000|15069766000|17178441900|8476205412|8435447670|125753031|74.73|0|6210
2024-04-29 07:59:31|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 07:59:33|usa_0563|HII|56|202312|202312|52|201103|202403|15.43|16.94|0.96|0.83|0.84|1.01|3.84|2.8|1.15|0.6|5.11|3.03|1.5|1.75|13.09|15.71|4.5|6|2.59|1.58|1.25|0.81|0|0|543269231|430000000|3053000000|13527975600|11512856151|11827013000|81121288|290.59|0|42000
2024-04-29 07:59:34|usa_0564|LAZ|81|202403|202403|73|200503|202306|22.65|14.67|1.9|1.25|1.92|1.46|7.42|8.54|1.51|4.71|5.17|15.01|2.98|5.12|14.39|11.14|4.81|5|2.77|1.98|1.84|1.66|858192667|873665000|1337454935|1171094000|753814000|4059388500|3617679604|4613361026|52141532|41.38|0|2983
2024-04-29 07:59:37|usa_0565|FDS|112|202312|202312|108|199612|202312|36.47|36.96|5.77|9.36|6.83|8.36|9.5|10.23|0.26|0.83|3.83|2.35|0.84|0.84|30.71|28.07|4.98|9|6.7|3.58|1.15|0.45|0|0|209181514|450227000|382031000|18566774500|0|0|0||0|10065
2024-04-29 07:59:39|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 07:59:41|usa_0567|ARE|109|202403|202403|103|199806|202403|48.69|236.44|15.39|17.53|8.65|7.44|1.98|1.17|1.08|0.66|-7.29|-7.22|3.47|3.93|2.73|2.4|1.9|2|4.34|1.39|0.76|0.77|0|0|145346833|722176000|469524000|37187307300|22173551280|16042591680|129553025|128.91|0|439
2024-04-29 07:59:43|usa_0569|ALB|124|202312|202312|121|199312|202403|25.04|8.92|2.23|3.62|2.1|1.58|2.73|1.61|0.56|0.44|2.39|-2.24|1.49|1.33|10.45|6.47|2.27|4|3.58|7.82|1.31|1.36|0|0|362260868|889900000|5136357000|17884248900|15482703978|14034920900|559443448|131.74|0|6000
2024-04-29 07:59:46|usa_0570|GPN|93|202309|202309|90|200106|202312|51.77|32.96|3.68|8.74|3.5|3.38|4|1.4|0.73|0.75|0.73|-0.12|0.27|0.8|9.98|1.74|4.32|3|3.8|1.19|0.94|1.18|0|0|829591707|2088887000|1441910000|48130735500|32137191450|37475389660|229830321|124.57|0|24000
2024-04-29 07:59:49|usa_0571|MAN|136|202400|202400|120|199403|202403|30.57|43.62|0.32|0.21|0.3|0.2|3.3|1.66|0.54|0.45|3.99|5.6|1.41|4.04|8.9|2.33|3.95|7|2.06|2.66|1.33|2.34|0|0|480290441|604800000|540400000|3956135600|3756262020|4541940000|30128745|77.64|0|28000
2024-04-29 07:59:52|usa_0573|TDC|70|202312|202312|66|200709|202403|51.49|64.54|2.38|1.33|2.6|2.2|8.14|27.93|0.74|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|692537313|486000000|383000000|3847638000|3736843000|4141445000|52609507|38.17|0|8535
2024-04-29 07:59:55|usa_0574|WPC|104|202312|202312|101|199812|202403|24.05|16.95|9.9|14.45|7.05|6.92|1.79|1.41|0.77|0.94|4.79|5.03|6.34|6.91|5.19|2.63|2.28|3|0.71|1.32|0.59|1.04|0|0|134090957|633860000|2344729000|19764457700|12350420916|9790804832|82712000|56.44|0|204
2024-04-29 07:59:57|usa_0576|BKD|76|202312|202312|4|202003|202103|9.89|14.4|2.16|0.97|0.95|0.49|2.1|3.09|3.14|9.16|-0.42|-3.51|1.98|0|-4.67|1.78|2.74|4|5.63|4.33|1.83|1.78|0|0|195978568|307726000|5970169000|4599061400|1240589247|1207143020|14176012|6.59|0|58400
2024-04-29 08:00:00|usa_0577|TRMB|142|202312|202312|132|199103|202403|41.79|50.64|2.53|4.43|2.69|4.15|3.76|3.46|0.45|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|133845688|229800000|385100000|18388799800|15717201136|16167232000|98755612|64.36|0|11484
2024-04-29 08:00:04|usa_0578|CNX|99|202403|202403|96|200003|202403|20.37|2.37|3.03|4.6|1.78|2.88|3.17|0.83|0.92|0.53|1.45|-1.2|1.99|0|10.23|-8.36|1.81|1|5.68|11.2|1.3|3.14|0|0|112610030|1988000|7225001000|5518573500|3307693922|4042290070|66925996|21.58|0|467
2024-04-29 08:00:07|usa_0579|SBNY|80|202212|202212|77|200403|202306|26.07|0.01|4.28|-2.05|5.89|0.05|1.97|0.02|0.64|1.48|7.66|9.66|368.09|1360|6.63|5.36|0|0|4.56|3.13|1.03|2|16750163657|50231882000|7414509487|24548699000|291863000|-12561073600|144736240|121405500|1482963|2.3|0|1472
2024-04-29 08:00:10|usa_0580|CPT|124|202312|202312|121|199312|202403|41.65|26.26|10.13|11.14|6.76|7.04|2.04|2.14|1.15|0.75|2.31|0.88|4.99|4.15|3.45|3.13|2.29|3|2.36|1.88|0.56|1.01|0|0|81063242|259686000|5027414000|13900442900|10506108960|9781747200|112570587|98.4|0|1650
2024-04-29 08:00:14|usa_0582|BR|72|202312|202312|68|200703|202403|24.38|35.51|2.12|3.69|2.31|3.84|7.3|11.61|1.06|1.77|5.72|1.34|1.89|1.53|16.3|15.52|5.04|7|1.57|0.87|0.91|1.12|0|0|277520290|277000000|454200000|27382585200|23741267000|23539557000|111663361|201.71|0|12000
2024-04-29 08:00:17|usa_0583|HAIN|121|202312|202312|114|199409|202303|46.43|33.22|1.64|1.77|1.38|0.4|2.07|0.72|0.39|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|44237271|53672000|377421000|1467942900|705922320|803928660|9949973|7.86|0|4287
2024-04-29 08:00:22|usa_0584|RGA|124|202312|202312|103|199806|202403|14.41|13.71|-0.51|-3.27|0.64|0.68|0.98|1.34|0.49|0.49|0.37|-3.91|1.47|1.82|7.3|3.79|0|0|1.73|1.47|0.91|1.73|0|0|19573526316|12068000000|244000000|4558827500|12656920616|12344320000|65562992|192.88|0|3188
2024-04-29 08:00:26|usa_0585|KRC|108|202312|202312|105|199712|202403|62.44|20.07|11.88|11.19|6.96|3.66|2.02|0.76|1.02|0.91|-2.16|-14.36|4.45|6.15|3.51|2.13|1.87|2|4.11|2.53|0.79|0.56|0|0|156088600|794833000|53060000|8602906600|4271038628|4209111271|39055604|36.43|0|267
2024-04-29 08:00:29|usa_0586|CSGP|105|202403|202403|81|200312|202403|188.9|102.28|7.87|19.72|9.35|15.6|4.27|5.24|0.08|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|934366632|4951600000|216957000|35071742800|39445866180|3645104400|253986812|96.6|0|4337
2024-04-29 08:00:32|usa_0587|XYL|55|202312|202312|50|201109|202403|34.3|46.54|2.33|3.38|2.47|3.83|4.17|3.08|0.7|0.22|1.8|0.53|1.24|1.04|8.53|4.62|5.53|6|2.13|2.02|1.05|0.86|0|0|680000000|1019000000|635000000|32555254400|31033520000|23198070000|129157481|128.45|0|16300
2024-04-29 08:00:34|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 08:00:35|usa_0589|SPR|76|202312|202312|55|200609|202006|38.76|13.43|1.01|0.59|0.88|0.63|3.94|10.32|-0.14|-7.89|2.79|-7.25|0.4|0.14|9.19|-5.29|2.58|1|2.97|10.09|1.37|1.65|0|0|615824658|823500000|2226600000|7257807300|4137335795|3704035000|142023059|35.65|0|18200
2024-04-29 08:00:38|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 08:00:39|usa_0591|LEG|160|202312|202312|156|198412|202312|20.03|16.68|1.2|1.73|1.04|0.55|2.85|1.92|0.7|1.49|4.77|6.22|2.96|9.61|9.7|6.41|2.51|5|3.49|2.8|1.04|1.99|0|0|175985417|365500000|965300000|4183731400|2554610000|2598655000|34144696|19.15|0|22000
2024-04-29 08:00:43|usa_0592|RPM|161|202312|202312|135|199003|202312|22.91|27.99|1.34|2.32|1.1|2.02|3.29|6.33|1.08|0.93|2.42|2.43|3.03|1.53|7.02|9.77|3.55|8|1.71|1.16|1.05|0.94|0|0|135013333|248905000|1144521000|16798679100|0|0|0||0|14621
2024-04-29 08:00:46|usa_0593|OGE|160|202312|202312|137|198912|202403|14.6|16.19|2.28|4.36|1.51|2.58|1.85|1.53|1.14|1.07|3.21|4.19|5.1|4.85|6.09|-1.63|1.86|3|1.94|0.91|0.47|1.01|0|0|29575204|200000|9251300000|11575856900|6878744950|6877150000|58620170|34.3|0|2425
2024-04-29 08:00:51|usa_0595|KEYS|45|202312|202312|38|201409|202403|34.55|27.26|3.02|4.92|3.87|4.96|5.6|5.38|0.61|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|1272595238|1745000000|771000000|26002264100|25925094550|28224500000|186612600|148.55|0|13600
2024-04-29 08:00:53|usa_0596|MRVL|96|202312|202312|66|200406|202012|198.96|23.61|5.03|10.13|6.11|10.89|2.98|4.07|0.07|0.28|4.49|2.2|1.23|0.34|1.93|14.77|3.26|4|3.11|1.72|2.07|0.87|0|0|1124633313|950800000|453936000|63506020000|60256110000|46476501880|898303293|69.62|0|5633
2024-04-29 08:00:56|usa_0597|AVT|160|202312|202312|135|199006|202403|27|6.83|0.42|0.2|0.34|0.18|1.26|0.89|0.47|0.69|2.72|16.36|1.25|2.46|4.99|-0.56|2.71|6|1.96|2.69|1.41|1.25|0|0|399312077|272850000|680524000|7657227300|4450320632|4901330060|28035781|49.58|0|14600
2024-04-29 08:01:00|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
2024-04-29 08:01:01|usa_0599|ARW|160|202312|202312|145|198712|202403|21.09|8.2|0.39|0.3|0.24|0.22|1.34|1.2|0.83|0.66|-0.86|13.31|0.17|0|5.16|5.02|2.62|5|2.4|1.66|1.36|1.57|0|0|295394105|218053000|798190000|10628044500|6966372060|10256597960|70348176|129.46|0|19300
2024-04-29 08:01:05|usa_0600|REG|120|202312|202312|117|199412|202403|42.08|29.54|12.54|9.94|7.9|8.03|2.06|1.61|0.89|0.59|0.07|1.95|5.12|4.46|3.29|0.88|2.02|2|4.82|1.79|0.72|1.24|0|0|77681517|84971000|296307000|15571107700|11189943720|10293443760|68486775|60.56|0|450
2024-04-29 08:01:08|usa_0601|IEX|145|202403|202403|137|198912|202403|23.77|30.62|2.42|5.88|2.48|5.56|4.64|5.13|-1.77|0.37|1.46|1.86|1.42|1.07|10.86|12|2.91|7|2.39|1.42|1.15|0.81|0|0|193568035|616300000|281852000|19400854400|18521118000|18530146740|87412633|244.02|0|7439
2024-04-29 08:01:11|usa_0602|PWR|108|202312|202312|105|199712|202403|37.25|51.85|1|0.7|1.06|1.85|2.02|6.04|0.35|0.67|2.06|4.19|0.25|0.13|4.65|6.71|2.45|5|4.38|2.4|1.53|1.16|0|0|237437410|1290248000|1655503000|40777874800|37803108300|37286755800|244105404|259.8|0|40300
2024-04-29 08:01:14|usa_0604|CYH|97|202403|202403|92|200012|202312|32.07|1.74|1.19|1|0.37|0.03|1.42|0.4|0.16|-8.1|0|0|0|0|0.25|-2.63|4.36|7|7.87|5.79|1.45|0.96|0|0|295564344|48000000|5309000000|12463130600|446082144|369193977|8089606|3.21|0|80000
2024-04-29 08:01:17|usa_0605|OHI|128|202312|202312|125|199212|202403|30.78|31.36|11.61|12.26|6.89|8.19|1.8|2.12|1.09|1.42|5.12|2.12|8.44|8.63|3.45|4.2|2.05|3|4.2|3.1|0.81|1.37|0|0|73121868|442810000|2235832000|12406781500|7820402947|7427343410|51040763|31.67|0|49
2024-04-29 08:01:19|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 08:01:20|usa_0608|CSL|160|202312|202312|133|199012|202403|19.63|25.5|1.1|1.82|1.15|3.88|2.45|6.61|0.51|0.81|2.33|7.7|1.87|0.84|9.78|7.52|2.66|6|1.74|2.35|0.97|0.64|0|0|188255908|576700000|765900000|20423263200|18691245000|21355825000|111503726|391.85|0|13000
2024-04-29 08:01:24|usa_0610|WCN|105|202403|202403|101|199812|202403|43.94|58|3.8|5.62|3.16|5.52|2.91|5.77|0.86|1|-0.79|0.75|0.8|0.63|4.86|1.86|2.4|5|4.59|0.46|0.52|0.82|0|0|122900286|111985000|5219777000|52075339000|44371992017|45237649543|147526383|172.01|0|18204
2024-04-29 08:01:27|usa_0612|MIDD|148|202312|202312|122|199309|202403|33.79|21.53|1.84|2.62|1.57|2.03|10.06|2.63|8.15|0.75|0.68|-0.55|0.34|0|9.93|7.2|3.27|5|5.19|21.24|1.29|1.73|0|0|45080386|247496000|343369000|10315231200|8618890686|8836536030|66246053|160.79|0|9778
2024-04-29 08:01:31|usa_0613|ALLE|46|202403|202403|42|201309|202403|48.07|21.93|3.53|3.76|3.16|3.25|44.11|8.92|-2.59|1.49|1.9|2.78|0.97|1.36|14.1|14.08|7.11|9|3.2|3.89|1.24|1.04|0|0|301809091|391800000|293700000|13300202700|11737945600|12444048000|119393938|134.24|0|11000
2024-04-29 08:01:33|usa_0614|QGEN|111|202312|202212|105|199612|202303|86.83|24.8|7.3|8.01|6.87|4.9|7.44|2.56|0.46|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|478141718|1057782000|475099000|10193916000|9516124533|10060820730|38922458|42.99|0|5100
2024-04-29 08:01:36|usa_0615|UGI|159|202312|202312|141|198712|202303|22.98|38.59|1.34|1.93|0.81|0.63|2.19|1.17|1.91|1.67|-1.02|-0.69|3.88|6.11|4.4|4.61|3.6|6|1.1|1|0.52|1.37|0|0|275632500|204000000|6805700000|12414761800|5141063742|5128246500|44771687|24.54|0|7550
2024-04-29 08:01:39|usa_0616|AIV|117|202312|202312|111|199509|202306|49.71|23.72|9.35|10.56|4.36|6.24|3.16|3.36|2.56|3.28|3.08|0.99|0|0|3.06|2.88|2.06|3|3.85|2.05|0.74|1.03|0|0|130297453|122601000|87661000|2442969000|1151318259|1216649070|9825171|8.19|0|950
2024-04-29 08:01:42|usa_0617|EWBC|105|202403|202403|101|199812|202403|16.23|9.13|4.25|-0.97|5.08|4.13|1.95|1.51|0.71|0.51|1.8|-2.42|1.49|2.66|8.8|9.12|0|0|3.48|2.07|0.93|2.22|15162105852|41680555000|3698597069|12635862000|96092000|4936569500|11005862310|11237021730|98819347|79.11|0|3200
2024-04-29 08:01:44|usa_0618|NDAQ|97|202403|202403|87|200206|202403|31.49|29.6|2.53|4.58|2.67|5.28|5.24|3.35|0.87|0.92|2.91|2.98|1.55|1.41|4.78|9.87|2.49|4|3.05|1.45|1.33|1.01|0|0|967434319|561000000|822000000|46154367700|36272791800|10552500000|251622017|63|0|4670
2024-04-29 08:01:47|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 08:01:48|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 08:01:49|usa_0621|INGR|104|202312|202312|101|199812|202403|21|12.2|1.09|1.18|0.86|0.96|1.91|2.14|0.67|0.61|2.04|1.24|1.74|2.52|7.2|7.33|2.76|5|1.91|2.91|0.79|0.6|0|0|300230769|409000000|2380000000|9514820500|7623177150|7899060000|50344406|116.85|0|11000
2024-04-29 08:01:52|usa_0622|CAR|158|202309|202309|116|199503|202403|26.56|2.72|1.71|2.15|0.45|0.35|3.56|55.98|1.06|-68.08|16.63|-18.75|1.94|0|6.91|1.51|3.05|6|8.44|20.39|2.3|2.8|0|0|588914085|555000000|15025000000|27315546100|4343986842|8927334000|114971363|122.46|0|30000
2024-04-29 08:01:55|usa_0623|SEIC|161|202403|202403|137|198912|202403|25.17|20.82|3.45|4.01|3.8|4.88|7.63|3.87|0.13|0.02|3.67|5.26|0.81|1.24|31.93|27.66|3.89|9|0.82|0.9|1.11|1.02|0|0|334989779|878586000|221349000|8563969100|9442555100|10756096200|37723488|71.9|0|3756
2024-04-29 08:01:59|usa_0624|JKHY|158|202312|202312|132|199103|202403|28.38|33.71|3.62|7.19|3.96|5.87|5.44|7.34|0.06|0.15|1.73|1.39|1.22|1.21|21.66|19.75|3.11|7|2.31|2.09|0.8|0.01|0|0|48181154|26709000|273432000|12887596500|12657602967|13351150500|67143796|173.73|0|6717
2024-04-29 08:02:03|usa_0625|HCC|32|202312|202312|28|201703|202403|7.54|6.75|1.19|1.18|1.23|1.93|1.7|1.73|0.44|0.08|35.21|1.61|0.79|0.47|49.43|6.99|7.58|5|11.45|7.49|1.07|1.64|0|0|357284179|747227000|707075000|2649276300|3228813123|3183446160|64860833|62.07|0|1417
2024-04-29 08:02:05|usa_0626|VOYA|50|202312|202312|44|201303|202403|65.47|13.52|-5.79|-5.37|1.12|1.11|0.86|1.79|0.56|0.82|17.71|16.3|0.57|1.96|-0.29|-5.89|0|0|4.59|11.24|1.52|1.34|0|0|55541372917|26706000000|0|-13905107100|7550556186|9418503000|80859728|73.41|0|6000
2024-04-29 08:02:06|usa_0629|MAA|120|202312|202312|117|199412|202403|59.04|27.77|8.2|10.74|4.98|7.22|2.3|2.49|1.69|0.74|-0.38|3.53|5.44|4.33|2.42|3.17|1.24|2|2.68|1.19|0.55|0.9|0|0|33172170|41314000|2692952000|19951204500|15354609678|15057752040|94076564|131.58|0|2513
2024-04-29 08:02:10|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 08:02:11|usa_0631|SCI|158|202309|202309|140|198903|202403|23.94|21.09|2.87|3.48|1.87|2.76|2.71|7.03|1.51|3.08|4.67|5.25|1.64|1.55|2.83|6.98|1.2|2|2.72|2.03|1.11|0.53|0|0|160319042|221557000|2057893000|15365100900|10837390928|13623842850|61773280|74.21|0|24594
2024-04-29 08:02:15|usa_0632|NVR|121|202403|202403|117|199412|202403|15.84|16.82|0.92|1.97|1.17|2.92|3.97|5.85|0.74|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|742836628|2869157000|73236000|23654615100|24793167564|31905742440|143715701|8099.96|0|5700
2024-04-29 08:02:19|usa_0633|GRMN|96|202312|202312|93|200012|202403|20.94|22.05|4.25|4.53|5.24|5.44|4.15|4.01|0.01|0|4.8|2.78|2.97|1.97|23.28|20.3|4.59|8|5.8|1.17|1.2|1.01|0|0|1022937462|1968070000|867389000|26411149700|28379160460|28352524060|183732693|147.98|0|15000
2024-04-29 08:02:22|usa_0634|DKS|88|202312|202312|85|200212|202403|18.88|17.03|0.75|0.54|0.79|1.37|3.56|6.52|0.3|0.57|7.73|5.73|1.72|1.98|14.55|10.5|5.74|8|8.68|17.21|1.32|3.06|0|0|435448000|1801220000|3561217000|16758731900|16654063536|18397641120|248432134|207.12|0|41600
2024-04-29 08:02:24|usa_0635|OII|160|202400|202400|137|198912|202403|29.65|24.56|1.34|0.41|1.26|0.96|2.65|4.05|0.37|0.77|6.11|33.06|1.58|0|10.87|-35.43|1.91|1|2.72|3.91|1.27|4.57|0|0|141559097|354697000|806941000|2501994800|2372455800|2317887000|19829798|23.4|0|9100
2024-04-29 08:02:28|usa_0636|ZION|161|202403|202403|137|198912|202403|15.95|9.57|1.57|-3.33|2.94|1.89|1.67|1.12|0.58|0.09|1.65|17.02|2.39|3.78|6.45|4.76|0|0|5.61|3.9|0.91|1.68|27131345595|67094000000|6727332071|12328000000|1187000000|-4155511800|6408140200|7108008600|157104541|43.4|0|9873
2024-04-29 08:02:32|usa_0638|TRN|158|202312|202312|136|199003|202403|30.29|22.25|1.27|2.6|0.83|0.78|1.63|2.2|1.3|5.55|1.5|8.87|1.99|3.81|5.66|0.35|1.66|2|7.68|13.04|1.54|1.18|0|0|221143972|105700000|6784400000|8166670400|2278130000|3266805000|15127829|27.85|0|11875
2024-04-29 08:02:36|usa_0640|ALLY|57|202403|202403|39|201406|202403|10.51|13.31|7.45|-1.04|1.5|1.34|0.82|1.06|3.54|1.25|31.66|42.07|2.46|3.01|1.23|1.54|0|0|3.47|3.01|1.65|1.99|75089175000|134938000000|23259425926|8153000000|9454000000|7884683400|12101364180|15008807910|145662067|39.81|0|8700
2024-04-29 08:02:38|usa_0641|DPZ|83|202309|202309|79|200406|202403|25.6|30.35|2.73|5.25|2.2|3.57|0|0|-1.21|-1.23|10.77|1.85|0.77|1.16|50.1|74.12|6.53|9|5.28|2.23|0.88|0.23|0|0|82704350|114098000|491917000|22008704100|17132374051|19504785142|281598869|492.13|0|13100
2024-04-29 08:02:41|usa_0642|CDNS|153|202403|202403|105|199712|202403|53.7|81.64|3.84|11.55|5.64|21.53|8.07|25.85|0.46|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|497982169|1012418000|288163000|87506115500|84709871520|87165870720|455056746|311.28|0|8100
2024-04-29 08:02:45|usa_0643|ATO|160|202312|202312|134|199009|202403|18.24|18.38|1.88|5.61|1.25|4.43|1.71|1.55|1.05|0.67|-0.92|-2.89|4.29|2.6|5.22|5.78|2.37|4|1.98|5.61|0.36|0.4|0|0|99663017|278315000|12880850000|24541128600|17929685128|14624813840|110720962|118.87|0|4776
2024-04-29 08:02:48|usa_0644|SAVE|58|202312|202312|38|201103|202009|15.41|89|1.37|1.02|1.18|0.09|2.34|0.45|0.71|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|875165411|977712000|5241305000|2898877400|504795060|367756620|36756159|4.62|0|8938
2024-04-29 08:02:50|usa_0645|STWD|56|202312|202312|53|201012|202403|12.71|19|15.75|17.47|7.41|6.21|1.15|1.02|1.23|1.42|-12.06|10.95|8.62|9.44|4.92|2.32|0|0|4.02|1.98|0.65|2.32|0|0|337293768|297028000|0|15721736400|6308863380|5854989300|44317065|20.1|0|296
2024-04-29 08:02:52|usa_0647|SBH|73|202312|202312|70|200609|202403|15.26|7.68|1.3|0.68|0.77|0.36|89.44|2.34|7.13|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|128792789|120999000|825478000|2213364200|1264575420|1353988260|17804662|12.06|0|30050
2024-04-29 08:02:54|usa_0648|DCI|161|202312|202312|135|199006|202403|21.84|23.54|1.46|2.69|1.53|2.55|4.28|6.32|0.41|0.45|3.63|3.5|1.68|1.38|16.44|15.79|3.77|8|2.05|1.18|0.99|1.22|0|0|129388287|193800000|705300000|9119374900|8695858842|9228879000|36081636|72.27|0|12400
2024-04-29 08:02:58|usa_0649|NNN|156|202312|202312|153|198512|202403|18.91|19.79|12.5|13.75|8.35|9.38|1.43|1.88|0.58|1.05|-3.64|-3.65|7.6|5.25|5.89|3.41|2|3|4.18|3.3|0.51|1.21|0|0|58165401|1189000|3565782000|12174376800|7815021822|7329281722|68519510|42.74|0|70
2024-04-29 08:03:01|usa_0650|KAR|65|202312|202312|54|200912|202306|21.72|11.51|1.8|1.44|0.88|1.15|1.19|1.41|1.46|0.27|10.64|30.49|6.93|5.06|2.71|0.54|3.49|4|1.97|4.79|1.25|2.04|0|0|314219048|93500000|936800000|2134849800|1832370272|2192928000|14673951|16.96|0|15300
2024-04-29 08:03:03|usa_0651|NFG|160|202312|202312|138|198909|202403|21.13|10.76|2.7|3.8|1.68|2.43|2.13|1.54|1.03|0.85|2.45|-2.67|3.72|3.69|5.36|1.54|2.45|4|2.48|3.47|0.69|0.69|0|0|110679926|41685000|5621352000|7524758200|4948450032|4744749164|36055168|53.72|0|2107
2024-04-29 08:03:06|usa_0653|GNTX|157|202312|202312|137|198912|202403|26.42|19.73|3.81|3.73|4.12|3.61|4.02|3.62|0.04|0.01|4.77|7|1.98|1.33|17.46|15.6|2.86|6|4.42|1.62|0.94|1.03|0|0|271452179|240791500|485314900|8120695900|8360169048|8729636916|49464772|36.12|0|5874
2024-04-29 08:03:09|usa_0654|AXS|84|202312|202312|81|200312|202403|91.02|15.76|1.29|0.89|1.36|0.98|1.06|1.14|0.18|0.27|8.31|11.85|2.48|3.47|9.03|-0.29|0|0|1.06|2.9|0.86|1.21|0|0|8030818831|5305205000|136815000|2010092700|5503834126|5498154000|37129500|64.99|0|1667
2024-04-29 08:03:12|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 08:03:12|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 08:03:13|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 08:03:14|usa_0661|AVY|160|202400|202400|138|198909|202403|24.18|36.11|1.22|2.03|1.07|2.14|4.7|8|0.99|1.47|4.77|2.46|2.32|1.45|9.94|15.36|3.22|7|2.18|1.09|1.04|0.82|0|0|102619444|185700000|1233900000|21030879300|17976179300|18753000000|91129474|223.25|0|30000
2024-04-29 08:03:19|usa_0662|ON|96|202312|202312|93|200012|202403|32.72|15.14|1.75|2.21|1.65|3.95|7.23|4.15|-3.77|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|732827083|2483000000|2566500000|32019588900|31079304696|29892189000|455670312|72.89|0|34800
2024-04-29 08:03:22|usa_0663|HXL|160|202403|202403|133|199012|202403|74.4|58.17|1.41|2.11|1.27|3.45|2.65|3.27|-0.41|0.44|-2|6.46|0.85|0.72|1.45|4.76|2.53|4|4.89|7.13|1.26|1.34|0|0|42547761|85900000|1877300000|6680935000|6053835000|6119400000|49861452|72.85|0|6977
2024-04-29 08:03:25|usa_0664|NDSN|161|202312|202312|158|198409|202403|22.62|30.46|2.3|6.09|2.36|5.66|4.49|5.47|0.68|0.6|2.51|0.97|1.29|1.03|13.17|11.56|3.76|7|2.39|1.36|1.1|1.19|0|0|51574931|136201000|547044000|16387103900|14872876200|15214390800|52788609|260.4|0|7600
2024-04-29 08:03:29|usa_0665|WRB|161|202403|202403|155|198506|202403|18.47|15.68|1.13|1.4|1.01|1.92|1.65|2.53|0.46|0.38|1.48|9.99|0.93|0.5|7.93|4.21|0|0|1.75|0.85|0.61|0.94|0|0|7658373526|21488131000|414335000|22689167000|22689167028|16601691480|101320956|88.44|0|7493
2024-04-29 08:03:33|usa_0666|CNK|76|202312|202312|68|200703|202403|18.43|14.61|1.71|1.27|1.34|0.85|3.49|7.1|3.17|7.74|3.9|6.88|4.3|7.76|4.99|-5.33|5.36|6|4.92|19.81|0.99|3.44|0|0|508931042|849100000|2918203000|3769813900|2210813904|2108154620|65678295|18.07|0|32500
2024-04-29 08:03:36|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 08:03:38|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 08:03:39|usa_0669|TFX|160|202312|202312|133|199012|202403|30.25|28.96|2.09|7|2.11|3.6|2.6|2.4|0.64|0.41|0.44|0.08|1.32|0.6|7.38|9.4|2.51|6|2.27|1.61|1.05|1.15|0|0|205333718|222848000|534383000|12234992600|10639036800|10684723140|74119528|226.17|0|14400
2024-04-29 08:03:42|usa_0670|R|146|202006|202006|140|198412|201912|29.75|20.78|0.95|1.12|0.44|0.26|1.63|1.05|1.98|3.77|2.98|-3.44|2.45|5.03|3.58|-3.18|2.17|2|2.89|4.54|1.14|2.11|0|0|103180721|831469000|11554868000|9589537100|2273306112|2211475200|22736871|42.24|-18.41|65500
2024-04-29 08:03:43|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 08:03:43|usa_0672|CRI|78|202006|202006|68|200309|202009|21.62|33.84|1.4|1.23|1.29|1.17|4.24|5.1|0.91|1.68|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|172380173|1000581000|936446000|4017412900|3864858234|3835975557|57063475|88.57|-1.53|20300
2024-04-29 08:03:44|usa_0673|OC|130|202006|202006|54|200609|202003|26.31|10.84|1.73|1.48|1.06|1.09|1.26|1.98|-0.78|0.91|3.36|4.56|1.44|1.39|0.03|-8.1|1.8|4|4.95|1.59|1.62|1.6|0|0|243363636|582000000|3884000000|9963665600|7369920000|7431336000|54595478|68.24|14.75|19000
2024-04-29 08:03:45|usa_0674|LII|87|202009|202009|83|199912|202009|22.59|30.98|1.16|3.15|1.03|2.93|52.55|168.55|-5.58|-8.43|6.3|3.14|1.74|1.14|13.29|34.57|4.96|9|4.17|4.2|1.12|0.96|0|0|69739989|59100000|640900000|11653576800|10354939744|10439756000|56720574|270.46|12.86|11200
2024-04-29 08:03:46|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|12653510000|4386105725|4095153597|501004936|17.11|-66.95|36000
2024-04-29 08:03:47|usa_0677|STLD|103|202009|202009|94|199703|202009|57.16|11.51|1.36|0.78|0.93|0.65|2.03|1.45|0.97|0.65|4.65|5.19|2.16|3.45|8.74|7.31|2.48|5|3.67|1.4|1.56|1.06|0|0|318868289|1267618000|3862375000|7724886500|6737984544|6787989780|54394863|32.03|-2.45|8385
2024-04-29 08:03:48|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
2024-04-29 08:03:49|usa_0679|TRGP|44|202006|202006|29|201109|201812|70.81|26.32|1.52|1.85|0.62|0.43|9.8|1.12|8.33|2.43|-9.28|12.36|7.41|14.4|-0.26|-11.67|1.8|2|3.89|1.79|1.67|4.63|0|0|159600000|196200000|12417400000|14668072300|3271473310|3280214000|35070051|14.03|-65.07|2680
2024-04-29 08:03:50|usa_0680|LECO|106|202006|202006|101|199506|202009|19.93|25.64|1.4|2.13|1.4|1.96|3.5|8.41|0.32|1.16|4.31|6.96|1.85|2.15|14.74|14.32|4.02|8|1.89|3.56|0.98|1.19|0|0|200121612|143055000|547938000|6042199200|5464101864|5506845240|26587162|92.04|4.45|11000
2024-04-29 08:03:51|usa_0683|AOS|146|202006|202006|107|199312|202009|19.43|29.06|1.41|2.98|1.39|3.16|2.47|5.13|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|8212419100|8573209920|8562776640|55341169|52.8|10.67|15100
2024-04-29 08:03:52|usa_0684|CBOE|46|202006|202006|41|201006|202009|27.27|21.47|6.51|3.33|6.3|3.14|11.59|2.9|0.12|0.26|3.7|5.7|1.36|1.73|44.99|11.03|6.49|5|3.27|2.79|0.59|1.07|0|0|192451209|386600000|193400000|9931973900|9449913108|9523144000|73812079|86.89|-24.73|823
2024-04-29 08:03:52|usa_0686|ACM|63|202006|202006|50|200703|201909|39.26|20.16|0.5|0.38|0.38|0.34|1.53|1.77|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|7517673500|6403729598|6468544950|50757994|39.97|10.94|86000
2024-04-29 08:03:53|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 08:03:53|usa_0690|JBL|119|202006|202006|110|199303|202009|39.83|96.97|0.65|0.23|0.63|0.19|2.99|2.76|0.68|1.51|4.4|5.91|1.65|0.96|6.82|1.23|1.96|4|2.63|2.2|1.46|1.46|0|0|566369009|1393557000|4028159000|6353439000|5123596704|5291559780|48793937|34.26|-4.22|240000
2024-04-29 08:03:54|usa_0691|ZBRA|122|202006|202006|117|199106|202009|44.82|28.45|3.2|3.42|3.65|3.25|4.89|7.66|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|14966741000|13461949826|13550967222|83466440|252.46|22.33|8200
2024-04-29 08:03:55|usa_0692|FTNT|48|202006|202006|44|200909|202009|177.22|48.79|5.85|7.4|6.85|8.58|11.24|34.37|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|17164649800|18687900000|19103700000|144203667|115.5|53.64|7756
2024-04-29 08:03:55|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 08:03:56|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 08:03:56|usa_0695|PBI|146|202006|202006|137|198512|202003|43.46|1.97|2.27|0.8|1.58|0.28|15.3|20.62|-35.78|60.94|7.38|32.94|3.94|3.99|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
2024-04-29 08:03:58|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 08:03:59|usa_0697|LAMR|102|202006|202006|97|199606|202009|154.69|24.15|6.6|6.04|4.56|4.26|6.2|6.35|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|10112114500|7133308524|7136988044|36975129|70.76|-11.17|3600
2024-04-29 08:03:59|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 08:04:00|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 08:04:00|usa_0700|SON|147|202009|202009|123|198912|202009|23.29|18.71|1.09|1.25|0.9|1|2.74|2.72|0.74|1.14|2.99|1.01|2.93|3.25|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
2024-04-29 08:04:02|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 08:04:02|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|2.72|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
2024-04-29 08:04:04|usa_0703|RS|111|202009|202009|104|199409|202009|13.74|14.59|0.69|0.8|0.52|0.7|1.48|1.31|0.54|0.33|0.29|8.12|1.26|2.41|8.65|6.06|3.89|8|1.81|1.21|1.35|0.87|0|0|67189067|591600000|1994400000|7788314800|6505662240|6600763520|33674819|102.04|2.39|15300
2024-04-29 08:04:05|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 08:04:05|usa_0706|CXW|135|202006|202006|93|199706|202009|37.03|6.74|3.36|1.47|2.7|0.5|2.75|0.71|1.08|1.64|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|53392054|363772000|2725179000|2900244300|976188960|987147840|19493666|8.16|-53.95|14075
2024-04-29 08:04:07|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 08:04:07|usa_0708|Z|42|202006|202006|-168|202412|198200|0|0|6.63|5.77|6.67|5.77|2.7|5.72|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|21491289100|22925169498|22258343140|330638233|101.42|243.45|5344
2024-04-29 08:04:07|usa_0710|RNR|100|202006|202006|98|199603|202009|29.5|13.65|2.9|0.79|3.22|1.63|1.43|1.27|0.17|0.15|5.17|-10.95|1.65|0.83|11.03|8.03|0|0|2.21|1.05|0.44|0.73|0|0|1840159843|6756648000|0|3476236000|8624676114|7638809220|43143206|169.74|-11.98|566
2024-04-29 08:04:08|usa_0712|AMCX|42|202006|202006|37|201106|202009|15.16|7.19|2.97|1.14|1.89|0.47|36.98|1.96|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|3302457800|1280233200|1298806200|29933113|24.6|-48.89|3062
2024-04-29 08:04:09|usa_0714|ODFL|122|202006|202006|116|199109|202009|57.12|37.57|1.33|5.42|1.21|5.61|2.68|7.28|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|39188278|518624000|2955083000|21345514500|21228320568|21413673108|163303470|180.92|59.66|20105
2024-04-29 08:04:10|usa_0716|PTC|127|202006|202006|120|199009|202009|178.89|114.08|5.14|7.33|5.32|6.84|7.39|7.58|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|10283761300|9593534720|9614462880|68737659|82.72|21.33|6055
2024-04-29 08:04:11|usa_0717|HUN|66|202006|202006|61|200506|202009|44.47|5.03|0.87|0.93|0.5|0.77|2.38|1.48|1.85|0.68|3.29|10.52|3.34|3.06|4.55|18.36|2.92|4|2.87|1.21|2.03|1.43|0|0|520183871|1254000000|2876000000|5897696300|4825106100|4824612000|36919504|21.96|6.47|10000
2024-04-29 08:04:12|usa_0718|FSLR|66|202006|202006|55|200612|202009|64.93|70.71|6.53|1.89|6.93|2.24|3.81|1.33|0.18|0.09|-4.98|-7.76|0|0|8.12|1.75|2.83|3|11.73|8.88|1.58|1.93|0|0|1296497569|1546780000|3026957000|5886412000|6781932800|6814272000|132525139|64|-2.77|6600
2024-04-29 08:04:12|usa_0719|VC|82|202006|202006|39|201009|202006|30.99|88.43|3.32|0.81|4.98|0.76|3.53|5.09|-3.35|2.15|12.8|-2.98|0|0|3.06|-2.83|2.01|3|6.03|7.08|1.47|1.94|0|0|999469136|755000000|573000000|2014473700|1834280000|1821178000|20223123|65.51|-14.72|11000
2024-04-29 08:04:13|usa_0720|ELS|111|202009|202009|107|199312|202009|48.42|48.54|8.05|13.97|5.37|12.19|8.56|9.08|6.72|2.04|-0.17|1.77|3.37|2.16|3.35|5.81|1.97|4|2.28|0.83|0.52|0.78|0|0|53683639|114218000|3189083000|14038314400|11170208600|11802518100|53949535|61.3|-8.23|4200
2024-04-29 08:04:14|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 08:04:15|usa_0722|AN|131|202009|202009|115|199112|202009|31.43|12.06|1.55|0.44|1.25|0.23|2.16|1.45|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|8894673800|4649641143|4705477000|32762816|52.93|4.4|25000
2024-04-29 08:04:17|usa_0723|AIZ|70|202006|202006|67|200312|202009|13.78|19.26|-0.06|-0.55|0.63|0.75|1.14|1.21|0.26|0.37|8.82|5.97|1.67|2.09|8.17|5.21|0|0|2.53|3.1|0.99|0.74|158956750|346800000|7162635556|14984900000|450100000|-5564335600|7183751303|7639038848|39998079|120.59|-3.89|14200
2024-04-29 08:04:17|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 08:04:18|usa_0725|URBN|108|202006|202006|103|199406|202003|23.77|8.67|1.8|0.45|1.96|0.61|3.96|1.59|0.01|0.09|2.06|-0.81|0|0|17.8|-1.99|4.59|7|6.41|7.86|1.28|2.34|0|0|211555290|663361000|2023804000|1499396900|2034934984|2041562969|56505291|20.81|-25.92|24000
2024-04-29 08:04:19|usa_0727|KEX|146|202006|202006|137|198512|202003|40.75|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|3694637300|2171574460|2167921290|28980905|36.17|-55.98|3350
2024-04-29 08:04:20|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
2024-04-29 08:04:21|usa_0729|ALSN|41|202006|202006|34|201203|202009|19.62|9.88|3.41|2.74|2.41|1.78|5.43|5.68|2.86|4.02|9.4|7.35|1.64|1.89|10.38|12.71|4.57|6|2.69|3.41|1.28|1.01|0|0|202454054|434000000|634000000|6304214700|3946152000|3974040000|44352698|34.86|-25.06|3700
2024-04-29 08:04:22|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 08:04:22|usa_0731|GME|78|202006|202006|66|200112|201806|24.07|299.4|0.51|0.07|0.52|0.12|1.83|1.75|0.27|1.34|21.93|52.04|7.43|0|5.21|-33.22|5.59|9|24.76|105.32|1.08|1.74|0|0|370584392|735100000|908700000|390019200|617080352|615550000|102394253|9.47|82.44|14000
2024-04-29 08:04:23|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|3.57|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
2024-04-29 08:04:24|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 08:04:25|usa_0735|GGG|147|202009|202009|119|199012|202009|22.68|39.08|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
2024-04-29 08:04:26|usa_0736|NEU|146|202006|202006|123|198912|202009|12.29|16.88|1.04|2.1|0.81|1.84|3.27|5.89|1.08|1.09|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|66333354|102064000|695279000|4327731700|3739503680|3732657280|16672011|342.32|-27.49|2118
2024-04-29 08:04:27|usa_0737|AGO|70|202006|202006|66|200403|202009|9.93|5.69|0.11|-7.08|3.97|2.03|0.79|0.27|0.19|0.19|1.78|31.96|1.47|3.77|7.95|4.29|0|0|4.17|3.33|1.74|1.39|0|0|5735905954|9744000000|1669000000|-6750335700|1625766816|1682580000|14542072|19.34|-56.69|441
2024-04-29 08:04:27|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 08:04:28|usa_0739|DEI|60|202006|202006|56|200609|202009|169.7|13.33|12.36|11.08|5.99|4.64|1.88|1.76|1.37|1.88|0.7|1.59|3.04|4.49|0.56|3.84|1.77|2|4.62|2.42|0.97|0.68|0|0|130744571|176393000|10007000|10423914500|4370342508|4370345000|38027049|24.92|-36.33|713
2024-04-29 08:04:28|usa_0740|ALGN|80|202009|202009|65|200406|202009|75.07|14.89|5.54|11.58|6.03|11.83|7.85|8.93|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|24820778700|25223312770|25345617710|208990978|320.17|82.08|14530
2024-04-29 08:04:29|usa_0741|MDU|146|202006|202006|123|198912|202009|28.76|12.41|1.67|1.28|1.34|0.82|2.04|1.63|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|7024844300|4511751750|4512127500|28785526|22.5|-20.18|13359
2024-04-29 08:04:30|usa_0743|CPRT|108|202006|202006|105|199406|202009|27.94|36.09|4.51|11.28|4.69|11.44|4.38|9.64|0.21|0.16|1.3|0.01|0|0|15.75|27.74|3.37|8|2.01|1.45|1.23|1.48|0|0|144353554|477718000|2060174000|24870986700|24814805004|25126089120|147676675|105.16|30.91|7600
2024-04-29 08:04:31|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 08:04:31|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 08:04:32|usa_0746|EXP|109|202006|202006|106|199403|202009|31.24|29.59|2.88|3.31|2.56|2.46|2.95|3.3|0.41|1.4|3.62|-0.8|0.96|0.47|13.32|5.81|1.83|4|5.33|4.45|1.38|1.2|0|0|29821519|199441000|1756267000|4915458300|3604438344|3587744056|26236363|86.32|-4.1|2400
2024-04-29 08:04:33|usa_0747|SCCO|102|202006|202006|99|199512|202009|19.97|29.24|3.79|5.71|3.48|5.05|3.79|5.04|0.53|0.96|4.53|3.38|4.61|2.97|17.51|8.67|3.13|5|1.17|0.75|1.15|1.42|0|0|894023439|1839500000|10208200000|41232529000|36480833532|36482589000|35258572|47.19|30.35|14301
2024-04-29 08:04:34|usa_0748|WTM|146|202006|202006|137|198606|202009|44.26|26.11|3.75|4.51|2.93|4.58|1.1|0.79|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|2429634400|2416302200|2387167600|11520683|779|-27.87|1262
2024-04-29 08:04:35|usa_0749|HLT|32|202006|202006|27|201312|202009|89.18|721.67|3.58|4.28|2.58|3.38|23.37|284.48|-5.12|-8.07|6|3.55|0.95|0.69|6.84|0.63|2.61|3|2.24|3.86|1.17|1.62|0|0|758033333|3503000000|1095000000|31001994000|24014968060|24074800000|256892630|86.6|-5.3|173000
2024-04-29 08:04:36|usa_0750|AGCO|114|202006|202006|111|199212|202009|35.78|102.34|0.72|0.83|0.51|0.65|1.53|2.03|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|6771161500|5562518493|5585104000|36126408|74.27|-1.89|21000
2024-04-29 08:04:37|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 08:04:38|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
2024-04-29 08:04:39|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 08:04:39|usa_0756|ATR|114|202006|202006|110|199303|202009|20.88|37.72|1.64|2.99|1.53|2.67|2.71|4.51|0.46|0.79|2.42|2.01|1.17|1.24|9.38|7.1|3.33|7|1.63|0.51|0.73|0.57|0|0|202924099|247656000|1166585000|8290348800|7278760000|7514668800|24103068|113.2|-4.43|14000
2024-04-29 08:04:40|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 08:04:40|usa_0759|OI|118|202006|202006|108|199209|201909|31.96|6.19|1.33|1.18|0.54|0.26|6.02|2.24|0.88|-132.8|-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|304071930|1067000000|2976000000|7191592400|1662161922|1660406100|12394414|10.59|3.12|27500
2024-04-29 08:04:41|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 08:04:42|usa_0762|GPOR|82|202006|202006|75|200012|201909|36.33|0.91|6.52|2.11|5.52|0.11|2.14|0.39|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|1996565900|88407220|88315555|2071022|0.5522|-80.55|298
2024-04-29 08:04:43|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 08:04:44|usa_0765|RGLD|145|202006|202006|131|198712|202009|79.98|39.47|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
2024-04-29 08:04:45|usa_0766|OUT|34|202006|202006|26|201403|202009|29.76|80.83|3.47|2.91|2.07|1.34|2.56|2.16|1.58|1.98|-13.3|-23.25|6.85|10.01|3.74|0.84|3.83|4|2.34|2.48|1.15|2.12|0|0|111341935|647800000|2110100000|4568146300|2106796000|2106796000|26706072|14.59|-46.62|2456
2024-04-29 08:04:45|usa_0767|BRO|146|202006|202006|139|198512|202009|134.6|28.96|6.37|5.53|15.49|4.99|35.08|3.53|0.38|0.45|0.54|0.95|0.83|0.76|16.75|8.94|2.61|4|1.67|0.92|0.55|0.69|0|0|160079713|641351000|364698000|13646308200|12841197660|12420367740|43850779|45.27|25.54|10083
2024-04-29 08:04:47|usa_0768|CFG|31|202009|202009|24|201409|202009|13.22|11.39|1.01|-1.64|3.02|1.73|0.75|0.53|0.61|0.42|7.75|21.49|2.83|6.05|3.78|3.02|0|0|1.63|2.11|1.75|2.05|111702071429|142921000000|23756607143|32428000000|747000000|-10305592000|10796407968|10819645344|157136843|25.28|-28.53|18000
2024-04-29 08:04:47|usa_0770|FLO|70|202006|202006|67|200312|202009|31.28|53.56|1.16|1.37|1.24|1.17|3.06|3.82|0.41|0.76|3.91|-0.86|2.51|3.21|8.6|4.33|5.7|9|4.97|3.11|0.55|0.45|0|0|29084359|299562000|1071850000|5677551600|4955737576|4971691280|18194733|23.42|5.56|9700
2024-04-29 08:04:48|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 08:04:49|usa_0773|EAT|146|202006|202006|121|199006|202009|21.45|58.52|1.15|1.01|1.03|0.54|11.69|763.99|1.6|-2.52|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|43540408|43900000|1859900000|3098983000|1934382960|1777152000|77542050|42.72|0.12|62200
2024-04-29 08:04:51|usa_0774|SLM|147|202009|202009|123|198912|202009|8.63|6.37|45.32|0.46|2.65|1.77|2.04|1.91|27.53|2.25|12.01|19.63|3.39|1.51|2.16|8.08|0|0|3.29|3.95|1.1|1.2|15444160778|23109923000|3082103080|6456403000|148773000|876264100|3035673802|3057356620|36316698|8.09|-8.33|1900
2024-04-29 08:04:52|usa_0775|AL|41|202006|202006|36|201109|202009|18.94|5.67|10.4|8.08|3.69|1.58|1.11|0.57|2.22|2.49|-8.16|-14.64|0.88|2.04|3.03|3.11|1.89|2|4.6|7.21|1.74|2.06|0|0|297248895|926435000|19108073000|16800669300|3347339934|3347204602|25591160|29.42|-29.65|117
2024-04-29 08:04:53|usa_0778|SYF|31|202009|202009|25|201406|202009|10.16|7.84|2.34|0.96|1.67|0.99|1.85|1.34|1.87|1.3|17.61|25.98|2.57|3.44|6.9|4.43|0|0|1.46|2.48|1.49|2.07|50411785714|63493000000|11633464286|13552000000|0|15373940200|14915228965|14941640000|125048684|25.55|-24|16500
2024-04-29 08:04:53|usa_0779|TER|145|202009|202009|123|198912|202009|53.9|22.69|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
2024-04-29 08:04:55|usa_0781|TWO|52|202006|202006|47|200806|202003|41.1|5.35|-38.58|-77.86|11.89|3.29|0.93|0.77|0.53|0.33|-7.55|28.01|16.3|19.04|4.41|-31.46|1|1|2.22|3.08|0.58|2.76|0|0|12023634313|19288928000|863000|-15940407600|1445136528|1444629648|17785895|5.28|-60.49|2
2024-04-29 08:04:55|usa_0782|GNW|69|202006|202006|65|200403|202006|20.94|12.19|-2.52|-7.63|0.65|0.22|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|-61553047800|1558480000|1578500000|20683781|3.08|-30.79|3217
2024-04-29 08:04:56|usa_0783|ORI|146|202006|202006|143|198412|202009|20.47|16.2|0.55|-0.83|0.96|0.69|1.08|0.76|0.15|0.17|3.72|10.94|3.21|5.66|8.43|4.05|0|0|1.51|0.89|0.86|0.98|0|0|4388471765|10768900000|197000000|-5319415300|4481484744|4389222662|30141177|14.74|-37.46|9000
2024-04-29 08:04:57|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 08:04:58|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 08:04:58|usa_0787|CRL|82|202006|202006|78|200103|202009|46.26|41.06|3.08|4.7|2.69|4.05|3.8|6.32|0.74|1.27|2.41|-1.32|0|0|4.1|7.37|3.25|5|3.88|1.25|0.91|1.23|0|0|157985707|402949000|1197197000|12908972300|11070480870|11201340780|68204534|222.93|68.1|17100
2024-04-29 08:04:59|usa_0788|SNV|147|202009|202009|123|198912|202009|11.56|8.69|1.75|-1.2|2.18|1.54|1.41|0.73|0.57|0.52|0.88|42.12|3.87|6.21|7.16|4.26|0|0|2.93|2.36|1.05|1.92|16734405774|44194580000|2016820379|8650670000|481716000|-2194633800|3118719943|3132651920|25440587|21.17|-40.8|5308
2024-04-29 08:05:00|usa_0789|TTC|146|202006|202006|125|198906|202009|19.89|30.67|1.24|2.86|1.05|2.74|5.05|8.59|0.84|0.85|4.97|1.16|1.44|1.19|14.32|17.25|4.07|9|3.47|0.92|0.91|0.48|0|0|73473406|394141000|539525000|9481856600|9004821195|9112184850|49929811|83.95|14.53|9329
2024-04-29 08:05:01|usa_0790|OSK|145|202006|202006|124|198909|202009|15.68|13.41|0.58|0.76|0.48|0.7|2.08|1.81|1.16|0.3|1.66|4.02|1.99|1.52|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
2024-04-29 08:05:02|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 08:05:03|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|125616626|53.88|-16.24|25900
2024-04-29 08:05:04|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 08:05:04|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 08:05:05|usa_0796|FOSL|110|202006|202006|104|199312|201912|20.08|254.33|1.34|0.15|1.42|0.19|3.47|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|409351000|294386232|293824860|7603432|5.74|-54.12|10200
2024-04-29 08:05:06|usa_0797|ITT|102|202006|202006|99|199512|202009|8.53|16.5|0.74|1.75|0.72|1.96|1.55|2.5|0.62|0.12|14.05|2.49|6.04|1.12|15.83|14.43|2.78|5|1.53|0.97|1.2|1.53|0|0|562590816|819100000|590000000|4457488000|5096015000|5125540000|25047461|59.05|3.24|10500
2024-04-29 08:05:07|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 08:05:07|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 08:05:08|usa_0800|GHC|146|202006|202006|123|198912|202009|18.38|12.18|1.13|0.64|1.14|0.74|1.66|0.64|0.2|0.16|5.79|5.32|2|1.32|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
2024-04-29 08:05:09|usa_0801|BPOP|122|202006|202006|119|199012|202009|12.82|7.11|2.22|-11.2|2|1.41|1.31|0.53|1.5|0.21|4.63|19.36|2.65|3.94|3.71|7.04|0|0|1.71|1.91|1.04|1.25|20833494770|53844300000|3944542156|30823811000|679604000|-26455557200|3053386323|3088814859|21031398|36.27|-32.93|8560
2024-04-29 08:05:10|usa_0802|TECH|124|202006|202006|121|199006|202009|33.23|42.62|7.49|13|7.83|13.18|5.74|6.89|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|9483611300|9551601745|9795739660|43500174|247.73|26.61|2300
2024-04-29 08:05:11|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 08:05:11|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 08:05:12|usa_0805|CFR|146|202006|202006|123|198912|202009|19.46|11.4|-0.84|-8.61|3.48|2.71|1.93|0.99|0.17|0.06|1.2|4.49|2.29|4.49|10.98|8.84|0|0|3.22|4.02|0.82|1.75|11503627532|32679096000|4023552897|17157364000|1044261000|-13020843000|4007720920|4016123950|21472451|63.95|-27.78|4659
2024-04-29 08:05:14|usa_0808|LPLA|57|202006|202006|40|201009|202009|21.5|12.19|3.33|3.43|2.94|3.07|4.3|5.31|1.87|2.12|7.32|7.79|2.01|1.35|6.38|15.05|0|0|3.77|1.83|1.31|1.65|0|0|897970370|1419657000|658231000|6810296100|5879925140|5957442450|31528378|74.35|-6.47|4530
2024-04-29 08:05:14|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 08:05:15|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
2024-04-29 08:05:16|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|2641532400|180549747|179682720|9295429|1.59|-83.59|530
2024-04-29 08:05:18|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 08:05:18|usa_0815|G|58|202006|202006|50|200803|202009|25.22|23.73|2.45|2.29|2.19|2.08|3.42|4.44|0.5|1.12|3.15|0.55|0.95|0.97|10.39|10.3|4.94|7|1.16|1.54|0.98|1.55|0|0|397613327|867363000|584576000|8165378500|7544938584|7718650500|35970006|39.56|1.42|96500
2024-04-29 08:05:18|usa_0816|CBSH|147|202009|202009|123|198912|202009|16.2|20.87|0.73|-4.3|3.76|4.62|2.06|1.97|0.12|0|4.29|5.91|1.64|1.87|12.03|9.63|0|0|1.78|3.51|0.76|1.26|12387169397|25701779000|3056497048|13068374000|377853000|-5647625200|6290672063|6281463019|19406741|56.29|-2.55|4856
2024-04-29 08:05:20|usa_0817|NUS|102|202006|202006|96|199609|202009|18.62|18.69|1.3|1.13|1.35|1.19|5.25|3.25|0.44|0.52|5.89|9.21|2.41|2.98|19.07|11.9|5.57|10|4.54|2.7|0.92|1.86|0|0|216632125|386300000|587548000|2541980000|2518865000|2539651750|20411141|48.91|17.78|24900
2024-04-29 08:05:21|usa_0819|GRPN|42|202006|202006|17|201506|201909|127.68|184.14|1.63|0.12|1.44|0.31|7.51|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|45001297|20.4|-59.6|6345
2024-04-29 08:05:22|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
2024-04-29 08:05:23|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
2024-04-29 08:05:25|usa_0823|CPA|62|202006|202006|58|200512|202006|15.89|12.11|2.06|3.17|1.77|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|2411215600|2134142640|2143123920|23490487|50.4|-49.02|8877
2024-04-29 08:05:25|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 08:05:26|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 08:05:26|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
2024-04-29 08:05:27|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
2024-04-29 08:05:27|usa_0830|CLH|141|202006|202006|81|200006|202009|52.06|31.97|1.1|1.3|0.85|0.97|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|4346940300|3217762394|3225579280|14455254|57.86|-26.51|14400
2024-04-29 08:05:28|usa_0831|SFM|34|202006|202006|29|201306|202009|41.61|11.39|1.15|0.43|1.1|0.41|8.08|3.32|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|89405968|328116000|1781777000|2593819200|2470935180|2476059550|46590410|20.95|8.22|30000
2024-04-29 08:05:29|usa_0833|LBRDK|30|202006|202006|17|201606|202009|120.85|143.08|665.44|1675.09|644.2|1648.33|1.74|2.43|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|26586989700|25739920304|26161605680|116293726|143.08|30.97|56
2024-04-29 08:05:29|usa_0834|FHN|146|202006|202006|123|198912|202009|29.5|9.62|2.61|-0.81|2.24|1.6|2.03|1.16|1.19|0.44|2.66|1.51|3.32|6.05|6.79|3.64|0|0|5.24|3.41|0.9|1.65|15431977202|37759351000|1982658371|9216280000|448028000|-1546904600|2945542541|2950986480|46541083|9.43|-41.79|5017
2024-04-29 08:05:31|usa_0835|TKR|146|202006|202006|123|198912|202009|26.53|13.53|0.73|1.56|0.58|1.17|1.22|2.16|0.45|0.95|3.83|4.79|3.56|2.05|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
2024-04-29 08:05:32|usa_0836|HLF|70|202006|202006|63|200412|202009|31.96|21.75|1.42|1.34|1.36|1.27|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|7026512400|6340125000|6460011000|60739652|46.11|18.38|9500
2024-04-29 08:05:33|usa_0837|RBC|146|202006|202006|123|198912|202009|19.72|25.8|1.19|1.57|0.96|1.34|1.9|1.64|0.54|0.49|-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|111954077|432200000|634300000|4530532000|3811122000|3820509000|20324607|93.87|28.85|19560
2024-04-29 08:05:34|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 08:05:35|usa_0840|MUSA|34|202006|202006|29|201306|202009|13.04|10.4|0.22|0.35|0.2|0.31|3.47|4.09|0.9|1.12|5.08|7.39|0|0|15.56|20.81|7.38|9|7.59|4.31|0.91|1.4|0|0|191159516|403600000|1834300000|4376306500|3753406464|3794236800|35677991|128.64|51.16|9900
2024-04-29 08:05:36|usa_0841|DDS|146|202006|202006|121|198912|202003|20.16|9.16|0.69|0.3|0.49|0.17|1.52|0.6|0.67|0.58|6.95|20.67|0.58|1.79|5.12|-4.46|3.7|9|8.32|29.23|1.08|0.71|0|0|129911771|82868000|1438328000|1529726300|817215344|846314480|17924722|36.52|-44.76|38000
2024-04-29 08:05:37|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
2024-04-29 08:05:40|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 08:05:40|usa_0844|BKU|42|202006|202006|39|201012|202009|16.58|10.06|4.59|7.93|3.84|2.29|1.45|0.73|1.69|1.95|2|10.79|2.7|4.07|4.31|2.58|0|0|2.12|2.84|1.22|1.61|15326491463|26070424000|2818999293|402231000|689965000|6905597900|1999051089|1972718727|38750381|21.63|-36.38|1511
2024-04-29 08:05:41|usa_0845|RYN|110|202006|202006|107|199312|202009|23.35|81.37|8.32|6.91|6.56|4.53|2.97|2.49|0.78|0.94|3.61|2.39|3.73|3.96|7.23|1.61|1.41|2|2.52|1.66|0.82|0.9|0|0|93622345|94786000|126120000|5361587600|3609379924|3594703080|13990399|26.44|-6.24|353
2024-04-29 08:05:41|usa_0846|CDW|102|202006|202006|29|201306|202009|23.42|23.11|0.89|1.03|0.67|0.88|11.26|14.93|-10.4|3.69|4.59|3.3|0.93|1.29|19|16.89|3.87|8|1.63|1.65|1.39|1.15|0|0|223055368|958400000|463800000|18696115000|15747318000|15935049000|95948173|110.43|-3.02|9900
2024-04-29 08:05:43|usa_0848|ATI|98|202006|202006|91|199709|202006|32.4|5.44|1.08|0.59|0.89|0.33|2.37|0.67|0.74|0.88|1.77|0.8|2.7|0|6.06|-6.37|1.73|3|7.72|9.92|2.09|1.07|0|0|268809184|539100000|2455000000|2332769300|1105810232|1103952000|25747566|8.72|-57.47|8100
2024-04-29 08:05:44|usa_0849|MSM|99|202003|202003|97|199606|202009|23.14|13.16|1.86|1.25|1.85|1.05|3.56|2.7|0.18|0.76|4.54|9.52|1.93|4.77|15.16|13.19|4.96|8|2.71|2.66|1.13|0.82|0|0|60214635|353393000|365471000|4236317700|3606605667|3607819110|28255200|64.89|-11.87|6700
2024-04-29 08:05:45|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 08:05:45|usa_0852|CIM|50|202006|202006|42|200909|202003|11.09|5.72|69.17|835.75|16.33|159.69|1.01|0.57|1.63|2.57|11.64|15.7|13.61|19.25|4.38|-1.59|0|0|3.22|4.12|0.87|1.25|0|0|188152000|302553000|0|10352037700|2016110415|1731767532|26014130|8.69|-57.25|39
2024-04-29 08:05:46|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 08:05:47|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|0.5|2.46|1.94|-38.75|2.22|5|5.62|9.41|1.49|2.14|0|0|28262592|30909000|370820000|1878954700|338534322|337608600|15092989|6.51|-71.55|9989
2024-04-29 08:05:47|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 08:05:48|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 08:05:49|usa_0858|THG|102|202006|202006|99|199512|202009|19.25|11.96|0.38|-0.66|0.76|0.76|1.08|1.18|0.23|0.21|3.64|10.53|1.34|2.83|4.47|8.4|0|0|1.5|0.83|1.01|1.24|2498300000|2498300000|3285863636|7261600000|25100000|-2995668300|3486800000|3523600000|22279530|92|-31.61|4300
2024-04-29 08:05:50|usa_0859|CMP|70|202006|202006|67|200312|202009|22.52|20.44|2.44|2.13|1.85|1.32|11.12|5.82|-1.73|3.74|2.93|6.07|3.48|4.89|12.58|5.35|3.42|5|6.34|4.92|0.84|1.68|0|0|93622388|67200000|948000000|3219298200|1998637104|1998271800|10454160|58.92|5.06|3131
2024-04-29 08:05:51|usa_0860|IPGP|66|202006|202006|55|200612|202009|34.94|70.7|4.96|6.56|5.45|7.64|4.14|3.68|-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|7497290200|8977138480|9035864000|50223734|168.8|26.67|5960
2024-04-29 08:05:52|usa_0861|HE|146|202006|202006|123|198912|202009|25.19|17.05|1.66|1.43|0.97|1.31|1.62|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
2024-04-29 08:05:53|usa_0863|CBL|110|202006|202006|98|199312|201806|27.18|21.42|7.61|5.32|2.7|0.05|1.85|0.05|3.32|5.99|-0.59|47.58|9.84|0|1.98|-5.27|2.33|3|6.55|9.28|1.2|3.24|0|0|51515158|275806000|6142044000|3557505500|30923387|30925078|1958024|0.1611|-87.51|594
2024-04-29 08:05:54|usa_0865|DDD|129|202006|202006|85|199312|201503|133.1|225.75|4.98|0.98|4.86|1|9.87|1.36|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|553590700|587766771|567119730|12582893|4.91|-39.75|2472
2024-04-29 08:05:55|usa_0866|SKT|110|202006|202006|105|199312|202003|46.05|5.61|8.12|5.4|4.56|1.43|3.92|1.94|2.85|6.27|1.11|9.95|6.38|22.23|3.5|-1.72|2.82|3|8.27|50.89|0.66|2.78|0|0|19337654|338606000|83489000|2210200100|563637969|558570960|14701092|6.03|-61.05|636
2024-04-29 08:05:57|usa_0867|WLK|66|202006|202006|63|200412|202009|13.91|20.56|1.3|1.46|1.15|1.05|2.04|1.34|0.44|0.63|0.23|-0.25|0.96|1.7|11.61|3.93|2.94|3|3.04|1.72|1.8|1.53|0|0|564610123|1109000000|7349000000|10973755100|8232045360|8240787492|28091575|64.47|-5.12|9430
2024-04-29 08:05:58|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 08:05:58|usa_0870|GLPI|32|202006|202006|28|201309|202009|52.66|19.23|13.88|12.24|8.66|7.11|6.59|3.83|-4.58|2.74|2.51|9.78|7.36|8.88|4.97|5.21|3.26|4|3.79|1.09|0.5|1.36|0|0|104445103|74050000|273809000|13731274600|8044136916|7974368760|35634246|36.93|-3.43|648
2024-04-29 08:05:58|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 08:05:59|usa_0872|WCC|86|202006|202006|83|199912|202009|15.13|16.26|0.46|0.85|0.34|0.23|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|7002376000|2178345672|1857990990|31153658|43.53|-7.93|18000
2024-04-29 08:05:59|usa_0874|CR|142|202006|202006|127|198812|202009|22.17|84.01|1.09|1.3|0.97|0.97|2.69|2.05|0.6|1|3.38|4.64|2.21|3.35|9.51|1.42|2.88|6|1.25|1.19|1.17|1.51|0|0|162308575|592100000|597900000|4007552800|2908818315|2932605000|14109842|50.13|-37.83|13000
2024-04-29 08:06:00|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 08:06:01|usa_0877|VMI|147|202009|202009|123|198912|202009|20.12|18.71|0.86|1.08|0.74|0.96|2.27|2.23|0.62|0.67|2.23|2.67|1.35|1.3|8.84|7.25|3.02|6|2.74|1.14|1.01|0.96|0|0|143489534|443055000|573353000|3005565500|2652683488|2659438880|13374140|124.18|-10.3|9862
2024-04-29 08:06:03|usa_0878|SMG|122|202006|202006|115|199112|202009|37.68|26.69|1.52|2.72|1.07|2.3|4.3|8.64|-16.08|1.73|6.22|4.23|2.13|1.55|6.28|11.93|3.22|8|3.14|1.62|0.91|1.23|0|0|51577236|48300000|533200000|10164722900|8532378000|8731161000|60789579|152.91|50.18|5600
2024-04-29 08:06:04|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|1.52|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
2024-04-29 08:06:05|usa_0880|AWAY|0|||-168|202412|198200|0|0|0|0|0|0|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|
2024-04-29 08:06:05|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|3.49|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
2024-04-29 08:06:07|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 08:06:07|usa_0883|MTW|146|202006|202006|121|199006|202009|18.35|46.28|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
2024-04-29 08:06:08|usa_0885|TEX|138|202006|202006|105|199406|202009|69.14|121|0.7|0.61|0.47|0.4|2.46|1.68|0.53|1.47|-2.02|11.78|0.29|2.35|2.96|0.56|2.17|5|6.69|4.09|1.78|1.48|0|0|361162295|426000000|400800000|2250924000|1328096000|1341648000|12145232|19.36|-25.45|9500
2024-04-29 08:06:09|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 08:06:10|usa_0887|BIO|145|202006|202006|123|198912|202009|32.96|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
2024-04-29 08:06:11|usa_0888|MFA|88|202006|202006|83|199906|202003|55.5|1.9|9.59|3.5|9.39|1.65|0.93|0.5|0.11|1.99|-2.99|-44.34|13.52|28.78|8.28|-13.44|0|0|2.77|1.98|0.56|2.62|0|0|227830644|666172000|11337000|5605632800|1260018320|1341350000|17587905|2.78|-62.73|66
2024-04-29 08:06:12|usa_0889|THO|146|202006|202006|123|198912|202009|19.02|23.51|0.54|0.76|0.59|0.64|2.44|2.24|0.08|0.72|1.9|4.09|0.95|1.68|15.71|5.6|3.11|5|4.91|11.89|1.56|2.74|0|0|127759089|538519000|1107649000|6196878400|5258237688|5294217390|102213485|95.26|68.19|22250
2024-04-29 08:06:13|usa_0890|PTEN|115|202009|202009|101|199309|201812|39.99|31.24|2.08|0.9|1.91|0.37|2.09|0.29|0.22|0.43|5.31|69.03|1.57|4.12|7.71|-21.97|1.71|1|6.14|11.44|1.35|3.86|0|0|79671579|246781000|3052528000|1265710800|533637135|533748000|8970979|2.85|-66.67|5800
2024-04-29 08:06:15|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 08:06:16|usa_0892|LSTR|111|202009|202009|107|199312|202009|21.83|29.52|0.76|1.25|0.76|1.32|6.36|7.67|0.56|0.19|4.13|5.06|0.42|0.6|21.75|21.19|4.11|8|2.9|3.63|0.67|0.79|0|0|103945568|257622000|279495000|4699490800|4816783062|4817059140|37331213|125.49|11.47|1333
2024-04-29 08:06:17|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 08:06:17|usa_0894|PDM|60|202006|202006|43|200912|202009|28.13|4.66|8.45|6.13|5.26|3.21|1.26|0.89|0.73|0.83|8.29|4.52|4.79|6.1|3.13|10.62|1.76|3|3.73|1.02|0.73|0.59|0|0|28411018|36469000|3553474000|3320871300|1734108128|1740644128|11203823|13.76|-34.19|134
2024-04-29 08:06:17|usa_0895|SSYS|105|202006|202006|95|199512|201909|57.35|235.11|3.45|0.67|3.85|1.21|2.85|0.62|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|381986900|687249134|684814990|10554008|12.47|-40.18|2100
2024-04-29 08:06:19|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
2024-04-29 08:06:19|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
2024-04-29 08:06:20|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 08:06:20|usa_0901|ASB|147|202009|202009|119|199012|202009|21.15|6.37|5.53|0.27|3.7|1.46|2.09|0.52|1.71|0.57|3.35|27.92|2.35|5.31|4.62|4.27|0|0|2.37|1.91|0.75|1.3|12004310419|26712547000|1661503927|4371927000|422222000|519816200|1938630134|1933308280|16983428|12.62|-37.68|4666
2024-04-29 08:06:21|usa_0903|PGRE|27|202006|202006|21|201409|201912|467.76|172.5|23.33|7.9|12.23|2.13|1.93|0.42|1|1.07|4.95|11.41|3.01|5.73|0.2|-0.54|1.61|2|1.66|4.48|1.03|1.08|0|0|286313885|522502000|0|5879992100|1547910626|1546580936|20994817|6.98|-46.97|317
2024-04-29 08:06:21|usa_0904|LDOS|59|202006|202006|28|201309|202009|20.89|20.81|1.09|1.49|0.84|1.12|2.99|3.64|0.82|1.41|11.13|0.27|2.63|1.5|8.51|8.67|3.24|4|3.39|1.38|1.52|0.45|0|0|744781818|588000000|1128000000|17301474400|12878474352|13042080000|83223617|90.57|6.53|34000
2024-04-29 08:06:22|usa_0905|BOH|146|202006|202006|123|198912|202009|19.03|11.34|3.03|-1.34|4.55|2.91|3.06|1.48|0.54|0.04|5.72|7.48|2.42|5.15|11.55|13.14|0|0|3.74|5.37|1.05|1.54|9627004302|17423155000|1301916905|2971211000|295748000|-922750900|2023209804|2012337900|15971470|50.52|-41.21|2112
2024-04-29 08:06:23|usa_0906|BDN|121|202009|202009|135|198612|202009|82.07|58.05|8.05|6.44|4.2|3.37|1.01|1.12|1.03|1.06|-0.67|12.76|6.6|6.89|2.46|8.11|1.87|3|2.5|5|0.61|1.08|0|0|78204242|62256000|3873896000|3827859400|1763724820|1768414010|19001393|10.34|-31.75|337
2024-04-29 08:06:24|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 08:06:25|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 08:06:27|usa_0909|MYGN|100|202006|202006|45|200806|201909|40.36|569.4|8.53|1.54|9.29|1.52|4.33|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|943460900|951802852|950404000|9385234|12.74|-55.25|2700
2024-04-29 08:06:28|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 08:06:29|usa_0912|DECK|110|202006|202006|107|199312|202009|28.18|21.46|1.46|2.56|1.61|2.88|2.6|5.37|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|133220623|661941000|439652000|5474949300|6161380050|6160500010|67122756|220.01|49.3|3600
2024-04-29 08:06:30|usa_0913|KMT|146|202006|202006|120|199006|202006|20.94|36.47|1.11|1.56|0.89|1.28|1.77|1.96|0.54|0.89|0.35|-1.43|2.34|2.69|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
2024-04-29 08:06:31|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 08:06:32|usa_0916|PRA|118|202006|202006|113|199112|202003|32.31|1601.43|1.77|-1.97|2.8|0.88|1.57|0.56|0.09|0.19|8.67|7.1|2.77|4.96|11.45|-4.56|0|0|1.77|1.76|0.68|-0.12|0|0|1418651842|2962290000|19198000|-1849283900|842808320|842777040|6762294|15.64|-61.16|961
2024-04-29 08:06:33|usa_0917|AMH|34|202006|202006|7|201812|202009|126.86|101.71|21.6|10.9|10.01|7.41|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|12587555600|8552603200|8560106480|54427581|28.4|10.12|1324
2024-04-29 08:06:33|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
2024-04-29 08:06:35|usa_0919|SLGN|99|202009|202009|95|199612|202009|18.51|16.24|1.05|1.61|0.69|0.89|6.24|3.74|-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|4070625060|4097276520|16932621|36.71|23.77|13100
2024-04-29 08:06:35|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 08:06:35|usa_0922|AWI|76|202006|202006|54|200609|202003|34.89|19.05|2.44|3.84|2.01|3.34|4.76|7.97|1.07|1.63|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|310123611|117100000|549200000|3832405300|3292985122|3302880000|27141494|68.81|-30.22|2500
2024-04-29 08:06:36|usa_0924|H|48|202006|202006|41|201006|202009|56.57|21.09|1.88|1.67|1.79|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|5162418360|5313815298|47546184|52.47|-27.56|55000
2024-04-29 08:06:37|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 08:06:37|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 08:06:37|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 08:06:38|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 08:06:38|usa_0930|YELP|39|202006|202006|23|201409|202006|405.91|67.09|7.47|0.99|7.38|1.54|6.34|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|21055879|20.09|-41.69|5950
2024-04-29 08:06:38|usa_0933|ROL|145|202006|202006|124|198909|202009|43.56|83.85|2.4|8.5|2.44|8.44|9.55|20.58|0.06|0.3|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|53992908|134829000|406015000|17881420400|17761249372|17761476970|54191008|54.19|59.05|14952
2024-04-29 08:06:39|usa_0934|DNOW|30|202006|202006|23|201403|201912|107.47|22.31|0.56|0.11|0.58|0.21|1.23|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|263678700|496583384|496392250|6653712|4.54|-60.42|3000
2024-04-29 08:06:40|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 08:06:41|usa_0936|UE|30|202006|202006|23|201412|202009|34.68|8.5|9.71|6.78|6.37|3.31|4.05|1.16|2.45|1.86|0.67|7.61|4.65|9|3.94|5.12|2.68|3|3.61|1.46|1.08|2.02|0|0|279134148|615579000|77957000|2400482700|1141338714|1140299100|8271065|9.78|-50.53|117
2024-04-29 08:06:41|usa_0937|UHAL|105|202006|202006|102|199503|202009|55.88|18.6|1.34|2.51|0.91|1.78|1.66|1.62|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|9838945500|6979984644|6979984644|16447213|355.98|-10.41|30000
2024-04-29 08:06:43|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
2024-04-29 08:06:43|usa_0939|DBD|146|202006|202006|104|199012|201612|28.88|18.77|1.23|0.64|1.18|0.15|2.65|1.51|-2.29|-3.51|1.45|-9.61|2.64|0|5.55|-15.65|2.77|7|4.97|12.34|1.29|3.48|0|0|231749531|455400000|205500000|2597033900|593390396|592864000|6269696|7.64|-31.79|22000
2024-04-29 08:06:44|usa_0940|TDS|146|202006|202006|135|198612|202009|77.82|13.42|2.54|0.93|1.66|0.41|1.44|0.44|0.68|0.53|0.4|5.42|1.32|3.65|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
2024-04-29 08:06:45|usa_0942|SATS|55|202006|202006|42|200806|201812|123.67|7.36|1.45|1.29|1.37|1.29|0.83|0.7|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|2438169200|2446897695|2444038630|7002515|24.97|-36.25|2300
2024-04-29 08:06:46|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 08:06:46|usa_0944|PAG|103|202009|202009|83|199912|202009|14.63|12.31|0.34|0.35|0.17|0.19|1.5|1.43|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|7214042100|3934244903|3937188000|14012356|48.97|2.94|27000
2024-04-29 08:06:47|usa_0946|FULT|143|202009|202009|123|198912|202009|15.15|8.39|3.71|-0.44|3.67|1.77|1.59|0.64|0.7|0.8|3.18|12.19|3.18|5.63|7.82|4.11|0|0|1.92|3.2|0.69|0.79|8380689198|20730051000|952735190|139304000|236943000|-374873300|1510527000|1516862070|10017181|9.33|-42.34|3500
2024-04-29 08:06:48|usa_0947|TK|104|202006|202006|84|199506|201606|21.91|12.79|3.92|1.98|1.43|0.11|1.38|0.48|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|425673356|476072000|4699797000|4095898500|225469502|225667972|1208334|2.23|-48.23|5500
2024-04-29 08:06:49|usa_0948|KBR|66|202006|202006|55|200609|202006|19.85|57.28|0.42|0.62|0.48|0.54|1.96|2|0.24|0.67|2.26|2.73|1.37|1.67|5.2|-0.99|1.93|4|2.7|3.72|1.26|0.99|0|0|888508475|635000000|218000000|3713508400|3231354080|3223400000|35122020|22.7|-6.78|28000
2024-04-29 08:06:50|usa_0949|MDRX|84|202006|202006|62|200406|201912|278.77|8.41|4.25|1.27|3.77|0.77|2.95|1.08|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|2183363400|1346123940|1343753320|10021090|8.26|-21.41|9600
2024-04-29 08:06:51|usa_0950|CHH|96|202006|202006|94|199703|202009|23.41|28.26|4.81|6.02|4.11|5.06|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|27802369|85.96|-1.55|1807
2024-04-29 08:06:52|usa_0951|BRKR|82|202006|202006|79|200012|202009|78.93|37.64|2.43|3.15|2.57|3.15|11|6.81|0.43|1.14|1.59|-0.45|0.47|0.42|7.9|9.87|4.84|8|1.91|2.01|1.52|1.12|0|0|238088884|796800000|395900000|6106586600|5868999018|5931198000|13811700|38.34|-8.98|7230
2024-04-29 08:06:52|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|4.4|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
2024-04-29 08:06:54|usa_0953|BAH|45|202006|202006|40|201009|202009|19.43|24.07|1|1.73|0.79|1.57|10.34|13.15|4.23|2.34|8.64|3.1|1.77|1.42|12.35|16.64|8|10|1.63|1.45|1.19|0.64|0|0|345334190|620612000|435726000|13137745100|11724608028|11807394900|62607757|84.84|18.85|27400
2024-04-29 08:06:54|usa_0954|ERIE|110|202006|202006|100|199509|202009|22.55|37.25|2.68|4.47|3.15|4.96|4.63|9.2|0.01|0.08|4.48|2.14|2.49|1.71|16.58|24.12|0|0|0.57|1.5|0.45|0.72|0|0|1546683443|285147000|246572000|11336394000|11524693960|12872197520|10884623|220.4|14.25|5700
2024-04-29 08:06:55|usa_0955|AR|34|202006|202006|25|201309|201912|22.28|45.83|8.2|1.54|5.49|0.26|1.74|0.12|0.76|0.57|0|0|0|0|0.75|-20|1.34|1|8.09|22.17|1.48|9.31|0|0|42160917|0|12500075000|4553408500|738073600|738061500|35338092|2.75|-8.94|524
2024-04-29 08:06:56|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 08:06:56|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|420396900|166616814|163360470|2376211|2.73|-79.47|3428
2024-04-29 08:06:57|usa_0961|PBF|36|202006|202006|29|201212|202003|20.45|2.9|0.24|0.2|0.13|0.03|1.87|0.3|1|1.73|-7.34|-19.19|5.54|20.37|1.53|-9.36|2.71|1|7.62|11.96|1.76|3.72|0|0|483041829|1225200000|5477700000|4125320100|706993781|715216221|32594721|5.89|-76.1|3442
2024-04-29 08:06:57|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 08:06:58|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 08:06:58|usa_0966|SPB|146|202006|202006|114|199109|202003|43.85|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
2024-04-29 08:06:59|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
2024-04-29 08:07:00|usa_0968|VSH|145|202006|202006|124|198909|202009|38.31|23.57|2.19|0.8|2.17|0.93|3.01|1.51|0.43|0.29|2.4|4.79|1.69|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
2024-04-29 08:07:02|usa_0970|AXTA|27|202009|202009|23|201412|202009|102.83|66.94|2.29|2.12|1.55|1.35|5.51|4.29|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|8142300200|5202195000|5213240000|55679318|22.09|-26.47|13000
2024-04-29 08:07:02|usa_0971|COMM|33|202006|202006|23|201309|201906|51.65|29.13|2.06|1.35|1.11|0.2|3.92|5.53|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|11918995100|1763974800|1763100000|28367157|9|-23.47|30000
2024-04-29 08:07:03|usa_0972|DLB|71|202006|202006|63|200412|202009|31.62|26.47|4.91|4.71|5.91|5.71|3.34|2.73|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|5607349000|6665209592|6765531000|29837652|66.28|3.57|2193
2024-04-29 08:07:04|usa_0973|IBKR|59|202009|202009|54|200703|202009|51.88|23.81|12.31|13.54|11.27|11.38|9.96|13.03|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|23784385900|20044357060|20044385920|23456419|48.1|-9.91|1815
2024-04-29 08:07:04|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 08:07:04|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 08:07:05|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 08:07:06|usa_0977|GLNG|70|202006|202006|60|200312|201812|113.34|25.54|18.81|7.1|11.72|1.29|1.99|0.92|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|3958328000|1260642000|1260642000|15294311|12.89|-2.05|1647
2024-04-29 08:07:07|usa_0979|BOKF|116|202009|202009|112|199209|202009|15|9.33|2.1|-3.74|3.32|1.93|1.68|0.69|1.13|0.58|1.9|34.26|2.2|4|6.55|3.98|0|0|0.99|1.98|6.32|1.91|12523125157|34973000000|3678965330|13823640000|542625000|-6573533000|3621451758|3599482743|10079597|51.51|-34.92|5037
2024-04-29 08:07:08|usa_0980|AMD|145|202006|202006|123|198912|202009|72.14|154.28|1.69|12.45|1.55|12.67|5.71|29.13|1.71|0.21|0|0|0|0|-2.47|18.11|3.19|9|8.8|2.41|2.41|1.24|0|0|960938233|1775000000|800000000|95175908800|96256260000|100601730000|4387583062|81.99|182.82|11400
2024-04-29 08:07:09|usa_0981|KN|30|202006|202006|27|201312|202009|242.59|88.88|2.16|1.86|1.9|1.79|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|1414064700|1384697021|1383912812|9209669|15.11|-26.26|8500
2024-04-29 08:07:10|usa_0982|ANF|98|202006|202006|93|199612|202003|41.33|15.98|1.39|0.17|1.55|0.31|8.6|1.19|0.14|0.43|6.39|8.71|2.75|5.53|23.21|-12.04|5.35|9|10.81|15.64|1.51|1.88|0|0|382912354|766721000|1709167000|541886600|957428620|971440100|45190177|15.35|-9.88|44000
2024-04-29 08:07:11|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 08:07:12|usa_0984|COTY|37|202006|202006|14|201306|201612|57.36|228.88|2.46|2.28|1.5|0.43|7.63|0.67|3.23|2.17|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|657200000|308300000|1453000000|10739686600|2027586550|2022745000|43308902|2.65|-74.83|18260
2024-04-29 08:07:12|usa_0985|SPWR|62|202006|202006|57|200606|202009|209.56|598|2.6|1.47|2.06|1.03|7.8|67.22|4.47|30.08|-5.78|-19.5|0|0|-8.95|0.89|1.76|3|10.74|22.06|2.76|2.98|0|0|413373450|235307000|408934000|2760938400|1681883510|1761587020|64815340|9.89|4.17|8400
2024-04-29 08:07:13|usa_0986|PPC|146|202006|202006|43|200912|202009|15.7|13.95|0.61|0.49|0.47|0.31|3.44|1.53|1.29|1.14|-3.89|0.44|0|0|5.43|5.36|2.23|3|3.09|0.91|0.36|1.27|0|0|130888000|507442000|2831083000|5807125400|3631196430|3653396220|12840933|14.79|-52.76|52700
2024-04-29 08:07:14|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 08:07:14|usa_0988|BTU|82|202006|202006|7|201803|201912|6.35|3.21|0.57|0.28|0.37|0.09|1.86|0.35|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|1048032000|238632000|238876000|6128691|2.44|-76.55|6600
2024-04-29 08:07:15|usa_0989|MORN|66|202006|202006|62|200503|202009|37.46|46.17|4.71|5.35|5.33|5.31|5.54|6.29|0.07|0.45|3.12|-0.36|0.84|0.74|16.76|10.14|5.43|8|1.46|0.36|0.84|1.51|0|0|288063905|383200000|300400000|6941847200|6837347160|6881760000|14884631|159.3|8.95|6914
2024-04-29 08:07:15|usa_0990|MRC|42|202006|202006|33|201203|202006|32.36|103|0.61|0.37|0.39|0.11|1.82|1.03|0.89|0.68|4.48|16.99|0|0|0.29|-18.02|4.84|6|4.58|6.09|1.83|2.77|0|0|50535923|19000000|294000000|1161249300|351249328|350960000|3679810|4.28|-64.72|2850
2024-04-29 08:07:16|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 08:07:16|usa_0992|BRX|34|202006|202006|25|201406|202009|94.75|16.42|9.44|7.55|4.65|3.12|2.17|1.29|2.28|1.98|8.69|7.19|5.54|9.69|2.31|2.71|2.45|3|1.91|4.67|0.85|1.98|0|0|111178774|339305000|0|8425192800|3456970792|3460373180|32265509|11.66|-42.33|477
2024-04-29 08:07:17|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 08:07:17|usa_0995|MBI|134|202006|202006|114|198712|201606|11.8|75.67|8.24|4.27|5.09|1.38|1.17|0.98|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
2024-04-29 08:07:18|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|3.58|5.78|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
2024-04-29 08:07:19|usa_0997|LBRDA|30|202006|202006|17|201606|202009|122.93|138.14|658.86|1665.92|637.73|1639.12|1.73|2.41|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|26441445600|25596001264|26015328880|20428377|142.28|30.78|56
2024-04-29 08:07:20|usa_0998|ARMK|33|202006|202006|26|201312|202006|33.75|50.93|0.95|0.96|0.55|0.48|3.6|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|71178012|26.45|-39.31|283500
2024-04-29 08:07:20|usa_0999|APAM|40|202006|202006|30|201303|202009|37.61|14.25|3.64|3.73|1.92|2.51|59.08|25.15|1.35|1.65|7.07|9.48|7.39|6.41|38.79|52.09|6.03|9|2.64|1.71|1.82|1.93|0|0|200218939|195655000|119347000|3049294400|3040856370|2162726280|17741637|38.7|36.89|440
2024-04-29 08:07:21|usa_1000|GEF|99|202006|202006|96|199609|202009|32.38|16.61|1.01|1.03|0.83|0.47|2.09|1.89|0.93|2.31|1.24|8.26|2.61|5.02|6.53|3.29|2.57|5|1.68|2.6|1.08|0.89|0|0|71739515|98500000|1634400000|4672548700|2153409392|2153431124|8333994|36.22|-3.87|17000
2024-04-29 08:07:21|usa_1001|LC|31|202006|202006|1|201603|201606|519.27|367.21|15.45|2.63|7.11|0.83|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|1217677700|329865420|326914530|4824106|4.65|-66.13|1538
2024-04-29 08:07:22|usa_1002|PINC|32|202006|202006|15|201309|201706|120.44|359.5|1.52|2.98|2.44|2.7|17.7|27.94|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|3876214700|3932380397|3941408860|25770687|32.21|10.31|2500
2024-04-29 08:07:22|usa_1003|TDW|21|202006|202006|-168|202412|198200|0|0|1.15|0.78|0.98|0.59|0.56|0.31|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|355890600|274688160|274483860|958923|6.81|-55.59|5300
2024-04-29 08:07:23|usa_1005|TFSL|63|202006|202006|54|200703|202009|111.3|43.36|17.17|23.55|13.67|13.67|2.34|2.49|0.88|2.27|1.87|6.91|2.46|7.53|1.53|1.64|0|0|0.73|0.35|0.56|0.63|8453325684|9226343000|560556211|843609000|42697000|7028965700|4115394686|4076796711|3012497|14.69|-17.88|931
2024-04-29 08:07:23|usa_1006|SABR|31|202006|202006|22|201409|202003|41.42|10.93|2.86|2.04|1.85|0.67|21.28|6.51|7.65|14.8|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|370710517|1306288000|540220000|5449633300|2060267300|1792004500|80454780|6.5|-70.69|9250
2024-04-29 08:07:23|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 08:07:24|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|4.89|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
2024-04-29 08:07:25|usa_1009|VEEV|32|202006|202006|28|201309|202009|145.35|136.4|15.25|31.86|17.36|34.92|14.95|21.66|0|0|-1.28|-0.09|0|0|16.39|19.49|7.11|9|4.69|1.25|1.38|0.55|0|0|695508000|1495489000|103862000|40885221100|42356376402|45194431600|239376936|280.99|77.97|3501
2024-04-29 08:07:25|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
2024-04-29 08:07:26|usa_1011|RES|145|202006|202006|100|199409|201909|24.98|17.15|1.79|0.49|1.79|0.65|2.92|0.88|0.07|0|2.95|0.12|1.88|0|12.56|-35.4|3.5|5|3.82|4.95|1.13|3.21|0|0|27104969|145405000|307573000|540838300|567924720|560741280|2055264|2.64|-47.54|2700
2024-04-29 08:07:27|usa_1012|SD|62|202006|202006|7|201712|201909|7.88|3.6|3.24|0.6|8.08|0.34|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|105337900|59894550|59470370|409924|1.67|-65.64|270
2024-04-29 08:07:27|usa_1013|KOS|42|202006|202006|31|201203|201912|99.06|14.63|10.44|2.18|213.19|0.38|3.17|0.93|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|2403877500|518798592|518649600|9825599|1.28|-80.4|360
2024-04-29 08:07:28|usa_1014|GPRO|30|202006|202006|7|201406|201603|180.7|52.87|1.85|0.91|1.93|0.74|15.56|5.52|-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|833551700|686707560|686056140|11214216|4.62|-8.06|926
2024-04-29 08:07:29|usa_1017|CLF|146|202006|202006|127|198812|202009|15.72|93.86|1.32|2.86|1.07|0.79|1.91|3.23|0.92|5.61|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|232455906|73700000|4808600000|7266051800|2562607200|2562144960|63528129|6.42|-11.08|2372
2024-04-29 08:07:29|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 08:07:30|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 08:07:31|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|4078215750|3929231250|11027145|26.25|62.44|2662
2024-04-29 08:07:31|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 08:07:32|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|1230268400|203344833|202984992|1886917|3.21|-26.88|4000
2024-04-29 08:07:33|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|1801198|1.54|-65.49|3100
2024-04-29 08:07:34|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 08:07:34|usa_1025|TMHC|34|202006|202006|27|201312|202009|11.1|17.82|1.66|1.18|1.37|0.53|2.95|0.96|2|1.14|-0.33|-9.42|0|0|2.47|2.79|3.4|4|2.1|2.63|1.57|2.58|0|0|297541818|674685000|172160000|6409510100|3188801692|3205650760|31581176|24.59|-5.2|2300
2024-04-29 08:07:35|usa_1027|CVI|58|202006|202006|49|200806|202009|24.4|17.7|0.54|0.5|0.41|0.25|3.54|1.06|2.14|1.38|7.88|8.72|8.66|22.2|9.11|2.42|3.18|2|3.28|2.18|1.89|2.39|0|0|538981202|606000000|2294000000|2505574100|1245574134|1245195000|9051640|12.39|-72.02|1486
2024-04-29 08:07:35|usa_1029|USM|138|202006|202006|111|199212|202009|126.09|14.5|5.78|0.94|5.17|0.65|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|3790929200|2537710751|2569110000|3970792|29.53|-21.42|5400
2024-04-29 08:07:36|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|5083065100|471957244|469118740|2331150|1.01|-64.18|5900
2024-04-29 08:07:37|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 08:07:37|usa_1032|ANET|30|202006|202006|25|201406|202009|51.01|22.39|7.28|5.82|8.39|7.42|8.02|5.27|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|13218576800|15987383440|16689057080|143262114|210.46|-13.31|2300
2024-04-29 08:07:37|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 08:07:38|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 08:07:38|usa_2_0000|ADNT|23|202006|202006|4|201709|201809|147.88|302.38|0.43|0.42|0.23|0.13|1.19|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|13607042|17.33|-25.36|83000
2024-04-29 08:07:39|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 08:07:39|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
2024-04-29 08:07:41|usa_2_0003|APLE|32|202006|202006|21|201503|202006|23.22|16.71|4.35|3.8|3.2|2.29|1.1|0.69|0.34|0.51|6.62|11.55|7.76|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
2024-04-29 08:07:41|usa_2_0004|APTV|42|202006|202006|36|201109|202009|14.01|13.99|1.46|2.04|1.27|1.75|5.86|3.58|1.19|0.6|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|1040230769|1885000000|3573000000|25216242000|22771241982|21774849300|133510458|84.33|4.87|163000
2024-04-29 08:07:42|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 08:07:42|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 08:07:43|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 08:07:43|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 08:07:44|usa_2_0009|BF.A|147|202006|202006|122|199003|202009|31.08|34.78|4.93|10.32|4.77|9.83|8.59|15.28|0.58|1.26|3.07|0.91|1.37|1|18.59|21.67|0|0|0.04|0.01|0.74|0.86|0|0|197011450|908000000|834000000|34657042200|32848840444|32995863720|3747229|68.68|14.95|4800
2024-04-29 08:07:45|usa_2_0010|BHF|18|202006|202006|8|201809|202009|12.21|1.23|-8.72|-7.11|0.8|0.24|0.32|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|-82227965200|2464897149|2510449282|19683444|26.51|-33.51|1330
2024-04-29 08:07:45|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 08:07:45|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 08:07:46|usa_2_0013|BKNG|86|202006|202006|73|200206|202009|33.48|28.24|4.78|6.17|4.93|6.19|11.58|17.13|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|69749956400|68547956400|68625630000|587514461|1674|-13.95|25000
2024-04-29 08:07:47|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 08:07:47|usa_2_0015|BRK.B|130|202006|202006|98|199603|202009|23.07|23.51|3.27|1.79|3.31|2.04|1.56|1.3|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|462323234800|505257769872|508767909072|1052362747|210.44|3.76|391500
2024-04-29 08:07:48|usa_2_0016|BWXT|46|202006|202006|41|201006|202009|26.48|19.89|2.15|3.03|2.08|2.67|9.91|11.33|1.17|1.72|3.8|1.8|1.22|1.3|20.16|21.99|4.66|7|2.49|1.16|0.8|0.86|0|0|214500953|65294000|656205000|6170178300|5457223938|5476936272|29867366|57.27|-0.99|6450
2024-04-29 08:07:48|usa_2_0017|CABO|26|202006|202006|21|201506|202009|32.76|46.35|5.86|9.54|5.02|8.7|7.76|8.21|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|11956277500|10865739000|10619537000|64771763|1805|44.43|2224
2024-04-29 08:07:49|usa_2_0018|CBRE|76|202006|202006|63|200412|202009|26.92|13.88|1.33|0.72|1.02|0.65|5.71|2.51|2.98|0.48|-1.48|2.2|0|0|6|12.78|5.27|7|2.94|2.03|2|1.47|0|0|475299197|1214213000|1888277000|17482628700|15424397001|15521998014|66237174|46.01|-8.03|100000
2024-04-29 08:07:50|usa_2_0019|CC|27|202006|202006|18|201506|201912|90.44|7.3|1.25|1.28|0.77|0.64|10.65|4.97|10.14|6.61|9.17|3.6|2.72|4.93|7.41|-2.38|4.39|4|4.84|7.35|2.57|2.16|0|0|857227273|1031000000|3696000000|6582097200|3264940112|3288428332|23634999|19.88|39.9|7000
2024-04-29 08:07:50|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 08:07:50|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 08:07:51|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 08:07:52|usa_2_0023|CNDT|22|202006|202006|3|201712|201809|27.88|33.61|0.68|0.48|0.43|0.16|0.83|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|6851852|3.18|-48.87|67000
2024-04-29 08:07:52|usa_2_0024|DOCU|14|202006|202006|-168|202412|198200|0|0|16.13|34.08|14.04|33.62|27.28|79.41|0.57|0.95|-2.79|-0.02|0|0|-191.01|-20.5|7.89|9|4.54|4.48|0.91|0.49|0|0|677502000|674039000|318959000|39659959100|39848887880|39789696880|1682916532|215.24|247.61|3909
2024-04-29 08:07:53|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 08:07:53|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 08:07:53|usa_2_0027|DXC|145|202006|202006|8|201709|201909|26.77|7.09|1.27|0.57|0.83|0.24|2.18|0.99|0.59|2.52|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|945586946|5509000000|5105000000|10961373600|4535518995|4527295500|52057864|17.85|-39.49|138000
2024-04-29 08:07:55|usa_2_0028|EAF|103|202006|202006|10|201803|202009|7.69|3.53|3.86|2.39|2.73|1.38|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|3440747500|1907725890|1908239256|12451123|7.14|-46.56|1346
2024-04-29 08:07:56|usa_2_0029|EHC|137|202006|202006|100|199509|202009|24.97|22.73|2.05|2.13|1.15|1.36|11.29|4.28|0.99|2.45|0.82|-1.4|1.92|1.78|10.11|5.77|4.86|10|7.98|2.29|1.25|0.61|0|0|114036640|419000000|2309900000|9796302800|6462066060|6491502000|38447295|64.98|1.27|21564
2024-04-29 08:07:57|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
2024-04-29 08:07:58|usa_2_0031|EVRG|146|202006|202006|11|201712|202009|23.99|18.17|5.29|4.31|2.87|2.3|1.78|1.33|1.34|1.22|-0.11|-6.33|3.17|4.03|1.72|3.39|1.78|3|3.61|2.04|0.36|0.66|0|0|65128575|176200000|19350300000|21745073600|11375278765|11414140000|91156799|50.15|-23.65|4617
2024-04-29 08:07:59|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 08:07:59|usa_2_0033|FHB|22|202006|202006|17|201606|202009|15.7|9.49|4.14|0.66|5.43|2.91|1.39|0.7|0.09|0.15|5.45|12.34|3.99|7.16|8.48|6.23|0|0|1.49|5.67|1.01|1.41|17024478000|19361634000|1173706474|1855222000|322919000|424229900|1885667388|1887675504|18347329|14.52|-45.84|2100
2024-04-29 08:07:59|usa_2_0034|FND|21|202006|202006|14|201703|202009|45.82|53.18|2.85|3.72|2.86|3.74|9.84|8.95|0.62|0.25|-0.1|-0.21|0|0|14.65|14.92|7.94|8|5.27|2.67|1.32|2.06|0|0|29668950|134420000|1354885000|7688065200|7569921635|7740149740|75667001|73.39|46.24|7317
2024-04-29 08:08:00|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
2024-04-29 08:08:00|usa_2_0036|FTV|23|202006|202006|17|201606|202009|19.63|43.06|3.68|3.65|3.22|3.03|4.58|2.9|0.78|0.77|0|0|0.47|0.44|15.99|4.3|6|6|2.85|2.19|1.02|1.07|0|0|1142877778|1063000000|727600000|26113211300|21475055400|21647110740|247573388|63.7242|11.09|25000
2024-04-29 08:08:00|usa_2_0037|FWONA|22|202006|202006|8|201612|201812|32.75|13.42|6.87|7.77|4.21|6.27|1.67|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|5231959|33.51|-15.36|3503
2024-04-29 08:08:01|usa_2_0038|FWONK|22|202006|202006|8|201612|201812|34.17|13.77|7.2|8.28|4.61|6.78|1.71|1.24|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|32641633|36.27|-13.33|3503
2024-04-29 08:08:01|usa_2_0039|GDDY|30|202006|202006|12|201706|202006|147.42|78.05|4.42|4.58|3.3|4.27|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|14407364800|12753159870|12599244650|104673330|75.97|15.14|7024
2024-04-29 08:08:02|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 08:08:02|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 08:08:03|usa_2_0042|GTES|15|202006|202006|11|201712|202009|22.99|48.35|2.24|2.14|1.26|1.18|2.25|1.3|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|5911219800|3236102037|3235851612|2264856|11.13|10.43|14700
2024-04-29 08:08:03|usa_2_0043|HEI.A|147|202006|202006|90|199803|202009|32.38|36.06|3.64|6.49|3.38|6.74|4.02|6.56|0.28|0.39|-0.18|-0.15|0.23|0.17|8.21|13.78|2.67|6|0.26|1.39|0.9|1.41|0|0|21120656|395278000|170340000|11952059400|11575644700|11773304860|22968308|85.79|-8.97|5900
2024-04-29 08:08:05|usa_2_0044|HGV|22|202006|202006|15|201612|202009|13.92|22.08|2.37|2.3|1.72|1.28|8.33|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|14518985|20.98|-34.44|9100
2024-04-29 08:08:05|usa_2_0045|HPE|25|202006|202006|18|201509|202003|29.48|11.83|0.94|0.86|0.7|0.45|0.83|0.75|0.56|1.2|14|-1.23|2.82|5.12|3.85|0|3.57|5|2.44|3.26|1.26|0.88|0|0|6543695652|8465000000|5709000000|22787682300|11741180000|11869000000|103133892|9.13|-37.47|61600
2024-04-29 08:08:06|usa_2_0046|HUBB|146|202006|202006|30|201303|202009|20.96|18.95|1.95|2|1.79|1.72|3.65|3.78|0.34|0.9|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|215955814|494900000|489100000|8692175500|7417875478|7427697000|37617232|136.79|3.52|18400
2024-04-29 08:08:07|usa_2_0047|IAC|4|202006|202006|-168|202412|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|
2024-04-29 08:08:07|usa_2_0048|IGT|46|202006|202006|40|200912|201912|46.79|64.48|2.17|2.58|0.76|0.57|1.29|2.17|2.58|8.24|11|24.42|5.85|7.19|0|-5.78|2.95|3|2.86|1.64|1.29|2.52|0|0|491865719|1346741000|1691098000|10294050300|2280053958|2278845240|26394825|11.13|-21.67|12000
2024-04-29 08:08:08|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 08:08:09|usa_2_0050|INVH|19|202006|202006|6|201903|202009|148.74|84.82|14.65|13.16|7.52|8.52|1.99|1.89|1.68|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|190590235|571719000|32201000|23524888800|15694915600|15397765600|96875347|28|-5.44|1140
2024-04-29 08:08:09|usa_2_0051|IONS|122|202006|202006|46|200903|202009|147.19|55.27|15.92|5.8|16.1|7.28|87.78|5.2|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|5770624700|6618772030|6612252400|41586146|47.45|-20.8|817
2024-04-29 08:08:11|usa_2_0052|IQV|35|202009|202009|30|201303|202009|66.37|227.62|2.56|3.73|1.91|2.77|3.47|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|40790925400|29671326000|30166622000|160818628|154.78|4.4|68000
2024-04-29 08:08:11|usa_2_0053|JBGS|19|202006|202006|13|201706|202009|97.38|77.26|10.09|8.06|7.16|5.72|1.46|1.01|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|5117345800|3615464320|3612895520|17866977|27.04|-31.8|1017
2024-04-29 08:08:11|usa_2_0054|JEF|146|202006|202006|143|198412|202009|25.8|8.11|4.09|1.07|4.18|1.02|1.1|0.5|0.65|0.97|4.78|16.22|1.27|3.21|6.86|3.57|1.09|2|2|1.66|1.13|1.22|0|0|10287433092|8426832000|915896000|5623598200|4574626200|5132448000|32021507|18|-2.17|4800
2024-04-29 08:08:13|usa_2_0055|KDP|58|202006|202006|50|200803|202009|20.77|33.24|2.94|4.64|2.25|3.41|4.46|1.67|1.13|0.62|43.23|2.64|2.79|2.21|10.04|3.11|5.28|4|3.54|2.14|0.59|0.79|0|0|276705882|149000000|2663000000|52316168400|38149021207|38536865000|146044380|27.11|0.41|25500
2024-04-29 08:08:13|usa_2_0056|KHC|38|202006|202006|20|201506|202006|34.68|20.15|4.03|2.42|2.67|1.39|1.62|0.72|1.03|0.59|-13.39|-19.47|4.55|5.41|5.79|-0.24|3.03|3|1.48|1.68|0.9|1.05|0|0|2001142857|2812000000|6777000000|62350100800|35271320000|35271320000|189012102|28.84|6.29|37000
2024-04-29 08:08:13|usa_2_0057|LEN.B|147|202006|202006|70|200303|202009|12.67|8.91|1.3|1.13|0.78|0.85|1.28|1.15|0.89|0.47|0.1|5.7|1.28|0.68|5.99|8.84|0|0|0.06|0.13|1.66|2.16|0|0|597236944|2262901000|279527000|25733270200|19683660486|19441536600|8719468|62.94|44.79|10106
2024-04-29 08:08:15|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
2024-04-29 08:08:15|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
2024-04-29 08:08:16|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 08:08:17|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
2024-04-29 08:08:18|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
2024-04-29 08:08:18|usa_2_0063|LULU|62|202006|202006|53|200706|202009|52.28|78.56|5.56|10.77|6.41|10.95|11.48|21.08|0|0|0.7|0.17|0|0|30.32|30.15|7.27|10|11.41|2.46|1.3|1.53|0|0|446571295|522998000|1424319000|42398293600|42921291621|43081266630|625648536|329.37|70.6|19000
2024-04-29 08:08:19|usa_2_0064|LW|22|202006|202006|16|201609|202009|22.08|28.69|3.12|3.18|2.47|2.61|55.31|29.21|-27.02|9.14|1.2|0.22|1.21|1.34|19.41|11.74|6.11|6|2.82|3.19|0.62|1.16|0|0|167840000|1032500000|1669900000|11555352700|9554479839|9604159000|62611920|65.29|-8.87|7700
2024-04-29 08:08:19|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 08:08:20|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
2024-04-29 08:08:21|usa_2_0067|NTNX|22|202006|202006|-168|202412|198200|0|0|4.93|3.24|4.87|3.3|27.35|96.05|0.27|-1.78|-5.62|-5.85|0|0|-144.06|-208.08|8.44|9|5.52|3.49|1.71|2.76|0|0|607408700|719778000|270498000|4064711000|4469131370|4430160440|115650002|22.13|-15.57|6170
2024-04-29 08:08:21|usa_2_0068|NVT|14|202006|202006|10|201803|202009|15.81|20.1|2.15|1.9|1.83|1.44|1.41|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
2024-04-29 08:08:21|usa_2_0069|NWS|36|202006|202006|25|201306|201909|38.41|54.5|0.83|0.98|0.95|0.9|0.77|1.09|0.05|0.17|1.16|3.07|1.51|1.45|-3.43|-11.84|0|0|0.41|0.14|1.68|1.7|0|0|1884515152|1517000000|3317000000|8799404000|8132287977|8103645000|7997350|13.77|-2.82|23500
2024-04-29 08:08:22|usa_2_0070|NXPI|46|202006|202006|37|201103|202006|73.36|132.83|3.5|4.84|2.81|4.14|8.89|3.88|3.14|1.06|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|1589232558|3266000000|2312000000|40705551600|34424170770|34415417180|226835407|123.29|15.73|29400
2024-04-29 08:08:22|usa_2_0071|OKTA|19|202006|202006|-168|202412|198200|0|0|21.59|36.12|20.79|35.67|31.92|38.23|0.94|2.53|-4.25|-1.74|0|0|-38.31|-16.6|7.33|6|4.96|5.38|0.64|0.94|0|0|652183059|2514513000|221187000|25416403000|25772661676|25836025070|330902010|204.53|120.03|2489
2024-04-29 08:08:23|usa_2_0072|OMF|36|202006|202006|26|201403|202009|25.33|6.75|7|4.91|1.74|1.08|1.46|1.32|6.4|5.68|-33.93|-18.03|6.12|11.17|1.24|2.94|0|0|2|2.29|2.65|2.22|0|0|1423147625|2740000000|144000000|19196243800|4197475000|4199362500|21325896|31.25|-16.57|9700
2024-04-29 08:08:23|usa_2_0073|OZK|94|202006|202006|91|199712|202009|15.56|10.38|5.85|-1.1|5.26|2.99|2.48|0.69|1.05|0.3|-1.44|-1.54|1.71|4.83|8.92|5.35|0|0|8.41|8.43|1.05|2|4871578362|20723598000|736137149|4946014000|732674000|-1056485100|2778444444|2779490520|16188539|21.48|-21.12|2803
2024-04-29 08:08:24|usa_2_0074|PEN|24|202006|202006|20|201509|202009|564.68|667.07|10.04|12.71|10.54|13.24|10.14|11.18|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|175653000|278295000|142784000|6702882100|6969079396|6846102695|75393807|193.39|46.55|2700
2024-04-29 08:08:24|usa_2_0075|PK|22|202006|202006|13|201612|202003|14.61|5.81|2.97|2.9|1.86|1.08|0.94|0.44|0.73|0.95|8.77|3.43|10.41|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|54913463|9.99|-59.99|488
2024-04-29 08:08:24|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 08:08:25|usa_2_0077|PSTG|26|202006|202006|-168|202412|198200|0|0|3.57|1.97|3.99|2.37|5.89|5.53|0.27|0.66|-3.52|2.07|0|0|-78.8|-15.26|7.95|9|6.95|7.66|1.69|1.12|0|0|788006000|1293115000|266702000|3073702100|4127805765|4075256610|76614698|15.39|-9.15|3700
2024-04-29 08:08:25|usa_2_0078|PYPL|26|202006|202006|19|201512|202009|51.1|89.22|6.21|11.66|6.73|12.01|5.96|12.94|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|224136811100|228148500000|230288000000|1583016180|194.5|90.31|23200
2024-04-29 08:08:25|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
2024-04-29 08:08:26|usa_2_0080|RIG|112|202006|202006|95|199309|201706|64.91|4.95|4.26|2.47|2.95|0.16|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|8235219900|495930826|496243500|25974551|0.8069|-81.95|6600
2024-04-29 08:08:27|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 08:08:27|usa_2_0082|SNDR|19|202006|202006|14|201703|202009|19.66|26.72|0.89|0.9|0.88|0.99|2.18|1.93|0.28|0.15|-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|378760118|760600000|1825500000|4028863200|4453077664|4458800000|10278405|25.12|17.71|15650
2024-04-29 08:08:27|usa_2_0083|SPGI|146|202006|202006|119|199012|202009|39.8|33.18|3.22|12.34|3.13|12.31|69.09|413.83|5.61|18.81|4.68|2.88|2.16|0.72|23.95|62.36|3.87|9|1.17|1.05|0.97|1.03|0|0|676771532|2667000000|925000000|88245600000|86868540000|87229140000|282807233|360.6|47.2|22500
2024-04-29 08:08:28|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
2024-04-29 08:08:29|usa_2_0085|ST|48|202006|202006|42|201003|202009|70.98|76.23|3.62|3.01|2.79|2.25|4.6|2.72|1.9|1.46|0.28|2.35|0|0|5.73|1.53|3.67|4|3.76|0.83|1.3|1.75|0|0|428357244|1242949000|815872000|9096340400|6711422970|6710270340|40165631|42.69|-13.82|21050
2024-04-29 08:08:29|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 08:08:30|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 08:08:30|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 08:08:31|usa_2_0089|TEAM|24|202006|202006|3|201512|201609|704.17|929.55|17.94|27.17|18.51|28.08|26.2|78.43|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|43855157200|45441984700|45020938550|258064340|182.35|48.22|4907
2024-04-29 08:08:32|usa_2_0090|TPR|80|202006|202006|75|200106|202003|24.16|6.41|3.55|1.1|3.8|0.93|7.38|2.03|0.17|1.01|5.97|14.51|3.37|8.71|32.81|-13.91|5.81|8|3.85|4.02|1.24|1.71|0|0|851574675|1434400000|2532200000|5746773600|4881773600|4861120000|110327099|17.6|-31.06|17300
2024-04-29 08:08:33|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 08:08:33|usa_2_0092|TRU|29|202006|202006|19|201512|202009|174.9|48.93|6.27|7.16|4.83|5.72|6.07|7.52|2.43|1.7|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|221434615|490900000|273500000|18491025000|15255525000|15408000000|89109950|80.25|6.6|8000
2024-04-29 08:08:34|usa_2_0093|TWLO|22|202006|202006|-168|202412|198200|0|0|14.3|24.35|13.03|24.8|11.2|8.53|0.19|0.11|-3.65|-0.02|0|0|-15.04|-7.85|6.35|4|10.53|6.59|1.25|2|0|0|792772947|1903319000|358060000|35438142000|35586237200|35234682800|514090199|248.8|133.48|3284
2024-04-29 08:08:34|usa_2_0094|UAA|61|202006|202006|56|200603|202003|101.1|45.57|3.08|1.15|3.19|1.12|8.26|3.54|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|5194258200|5437546065|5435828370|85055997|11.97|-42.95|16400
2024-04-29 08:08:35|usa_2_0095|UNIT|19|202006|202006|14|201609|202003|280.38|118.8|8.04|6.73|3.05|1.84|0|0|-3.21|-2.11|2.13|7.32|11.11|7.02|-1.29|-20.78|4.5|5|8.77|5.78|1.02|0.54|0|0|156775900|88269000|0|7169535100|2367377685|1957511430|16277463|10.17|31.14|899
2024-04-29 08:08:35|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 08:08:35|usa_2_0097|USFD|23|202006|202006|17|201603|202006|23.69|24.07|0.43|0.4|0.26|0.2|2.42|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|53459196|22.22|-45.94|28000
2024-04-29 08:08:36|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 08:08:36|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 08:08:37|usa_2_0100|VICI|14|202006|202006|11|201712|202009|34.11|24.86|18.37|18.12|13.94|11.36|9.98|1.39|0.54|0.75|-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|808978667|1680536000|88089000|17641772200|12471816486|11432917158|112106215|23.37|3.18|140
2024-04-29 08:08:37|usa_2_0101|VIRT|26|202006|202006|22|201503|202009|28.13|6.96|4.18|2.14|1.4|1.02|11.24|3.3|2.95|1.36|-1.72|6.06|4.87|4.16|6.07|11.5|2.81|5|3.09|2.03|-0.54|-0.07|0|0|382536783|670770000|408611000|5951414200|4454680887|2820051423|45443830|23.07|38.23|1012
2024-04-29 08:08:37|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 08:08:37|usa_2_0103|VST|20|202006|202006|13|201706|202009|37.41|16.84|2.14|1.7|1.29|0.83|1.33|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|19261095300|9218251236|9250239682|58923311|18.86|-29.44|5475
2024-04-29 08:08:38|usa_2_0104|VVV|21|202006|202006|16|201609|202009|17.43|16.22|2.35|2.04|1.93|1.54|0|0|-4.56|-10.39|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|197555556|751000000|820000000|4743575600|3540900000|3560040000|25878073|19.14|-12.52|7900
2024-04-29 08:08:38|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 08:08:38|usa_2_0106|WELL|142|202006|202006|139|198512|202009|27.95|18.23|14.51|7.34|8.02|4.53|1.55|1.5|0.9|0.9|-5.51|0.01|7.88|5.12|4.48|4.21|1.56|2|2.45|2.75|0.53|1.64|0|0|192005125|1678770000|502604000|37756901400|22989189216|23089375890|164022823|55.09|-39.23|443
2024-04-29 08:08:39|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 08:08:40|usa_2_0108|WH|14|202006|202006|9|201803|202006|29.98|25.64|3.81|4|2.88|2.78|4.02|5.04|1.55|3.05|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|302636364|664000000|294000000|6887630500|4704630500|4711650000|43709250|50.5|-2.4|14200
2024-04-29 08:08:40|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 08:08:41|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 08:08:41|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
2024-04-29 08:08:42|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 08:08:43|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 08:08:43|usa_2_0114|YUMC|14|202006|202006|11|201712|202009|30.59|39.36|1.83|2.5|2.04|2.49|5.28|6.75|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|1383352941|1708000000|3519000000|19973126000|21609125984|20005280000|134114574|51.56|14.15|450000
2024-04-29 08:08:43|usa_2_0115|ZBH|78|202006|202006|75|200112|202009|47.08|833.75|4.58|5.27|4.15|4.21|12.3|2.54|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|35118843300|27600460000|27587120000|117853244|133.4|2.85|19900
2024-04-29 08:08:44|usa_2_0116|ZG|42|202006|202006|5|201203|201306|1219.31|2815.28|9.93|5.75|9.81|5.99|6.21|5.72|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|21484479500|22918388241|22251759130|72549003|101.39|247.58|5344
2024-04-29 08:08:44|usa_2_0117|CPRI|37|202006|202006|32|201203|202003|20.82|4.93|2.92|0.97|2.99|0.58|7.31|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|4525294000|2706123600|2692013400|64729601|18|-45.72|17006
2024-04-29 08:08:44|usa_2_0118|LIN|118|202006|202006|113|199206|202009|21.82|56.16|3.05|5.12|2.36|4.7|4.55|2.73|1.3|0.38|1.66|4|1.67|1.59|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
2024-04-29 08:08:45|usa_2_0119|STX|73|202009|202009|69|200306|202009|13.89|13.18|1.11|1.46|1.09|1.26|4.92|7.05|1.35|2.29|11.28|9.12|3.51|5.19|18.14|17.28|4.54|7|5.4|7.61|2.22|0.31|0|0|1873726027|1664000000|2167000000|15297807600|12918060000|12968130000|140127873|50.07|-12.33|42000
2024-04-29 08:08:46|usa_2_0120|TEL|57|202006|202006|52|200706|202006|23.56|39.51|1.85|2.85|1.71|2.58|2.34|3.56|0.39|0.45|6.77|4.81|2.21|2|9.15|-0.7|3.79|5|0.93|1.63|1.43|1.47|0|0|1148314815|474000000|3598000000|34803025900|33358881171|33359700000|159216720|101.09|5.11|78000
2024-04-29 08:08:46|usa_2_0121|UBER|10|202006|202006|-168|202412|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
2024-04-29 08:08:47|usa_2_0122|BYND|11|202006|202006|-168|202412|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
2024-04-29 08:08:47|usa_2_0123|LYFT|10|202006|202006|-168|202412|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
2024-04-29 08:08:47|usa_2_0124|CGC|42|202006|202006|-168|202412|198200|0|0|52.61|13.95|43.42|16.2|3.86|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|4416162500|5377551200|5274567850|47956376|14.5|-37.55|4434
2024-04-29 08:08:47|usa_2_0125|ACB|52|202006|202006|12|201603|201903|743.27|3238.99|74.06|4.23|51.12|2.43|7.86|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|815968600|631949240|577669560|32992464|5.2|-91.17|2380
2024-04-29 08:08:48|usa_2_0126|CRON|26|202006|202006|12|201709|202009|132.76|11.39|196.74|15|200.2|57.98|8.43|1.08|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|441661300|1766926320|1762830770|12871229|5.05|-45.22|631
2024-04-29 08:08:48|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 08:08:49|usa_2_0128|AXIM|36|202006|202006|-168|202412|198200|0|0|4134.55|245.33|3369.83|253.8|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|745256|918900|245000|86469500|70715125|80290125|151962|0.625|-13.45|4
2024-04-29 08:08:49|usa_2_0129|LBTYK|69|202006|202006|47|200603|201712|28.52|123.52|3.82|1.47|1.32|1.15|2.37|0.96|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|17255876300|12462906170|12805045440|66847791|20.9|-19.66|20200
2024-04-29 08:08:50|usa_2_0130|LBTYA|69|202006|202006|52|200412|201712|126.28|130.82|3.8|1.49|1.37|1.17|2.4|0.98|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|17546762300|12755098707|13105259424|26466754|21.39|-20.56|20200
2024-04-29 08:08:50|usa_2_0131|MELI|62|202006|202006|49|200706|201909|284.79|3384.5|12.51|18.46|11.48|19.17|21.47|28.44|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|51828834700|53829467700|53829467700|620452674|1082.87|99.97|9703
2024-04-29 08:08:51|usa_2_0132|CHKP|99|202009|202009|95|199612|202009|67.17|21.18|18.57|7.57|20.16|8.74|12.64|4.97|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|15334758100|16926358073|17035003000|122241592|120.73|11.61|5258
2024-04-29 08:08:51|usa_2_0133|ACA|12|202006|202006|8|201809|202009|17.63|18.14|1.06|1.19|1.04|1.14|1|1.15|0.07|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|104550000|148400000|892700000|2239506200|2129547000|2133956000|11316119|44.09|28.88|6275
2024-04-29 08:08:52|usa_2_0134|ACIU|22|202006|202006|14|201609|202003|20.86|11.32|24.26|1.47|31.7|7.16|3.89|1.32|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|72326300|347945305|348594235|2571929|4.85|-5.09|132
2024-04-29 08:08:52|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 08:08:52|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 08:08:52|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 08:08:53|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 08:08:53|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 08:08:54|usa_2_0140|APO|49|202006|202006|36|201103|202003|20.37|9.5|5.87|13.33|3.28|5.73|205.72|26.19|3.49|11.6|5.62|-8.81|5.4|5.07|1.65|-0.22|2.34|2|2.09|1.88|1.39|1.38|0|0|2722221956|2376508000|375640000|22522980300|9820778645|9754973900|49973353|42.85|16.64|1421
2024-04-29 08:08:54|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 08:08:54|usa_2_0142|ARCC|62|202006|202006|59|200512|202009|16.87|116.17|13.4|48.43|7.63|21.99|1.04|0.88|0.63|1.12|-9.27|8.09|10.67|11.48|6.46|0.31|1.36|2|3.56|1.87|0.99|1.71|0|0|290390359|278000000|90000000|13124352100|5882899632|5888160000|32173340|13.92|-26.47|870
2024-04-29 08:08:55|usa_2_0143|ARES|30|202006|202006|26|201403|202009|38.12|77.52|15.38|13.06|2.04|3.3|11.52|14.85|12.68|10.62|14.18|-8.02|5.29|3.76|1.48|0.92|1.52|2|1.18|3.14|1.53|0.71|0|0|903026926|1148440000|140041000|20200589300|9951996420|5905556880|27874890|40.2|44.86|1200
2024-04-29 08:08:55|usa_2_0144|ATUS|18|202006|202006|11|201712|202009|152.49|85.08|4.05|4|1.69|1.67|6.01|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|39396859600|15248487520|15502955800|145574386|26.3|-9.34|10700
2024-04-29 08:08:56|usa_2_0145|AUB|98|202009|202009|94|199703|202009|17.82|11.3|4.18|-0.06|3.67|2.67|1.43|0.63|0.79|0.46|0.7|19.63|2.55|4.75|5.34|3.99|0|0|2.15|1.62|0.79|1.25|3505536510|15576098000|525731102|2957014000|156934000|-39319500|1771173000|1771319250|5832428|22.5|-42.79|1989
2024-04-29 08:08:57|usa_2_0146|AUPH|85|202006|202006|2|201109|201203|440.23|380.69|1139.8|4880.85|1053.74|4580.06|82.09|6.98|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|1552109100|1640984800|1639106560|13906248|14.56|167.16|62
2024-04-29 08:08:58|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 08:08:58|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
2024-04-29 08:08:58|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 08:08:58|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 08:08:58|usa_2_0151|BHC|106|202006|202006|93|199412|201803|90.79|2.33|8.4|3.55|7|0.7|8.65|12.87|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|28816298800|5515573350|5521362000|69537439|15.54|-28.88|21700
2024-04-29 08:09:00|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 08:09:00|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
2024-04-29 08:09:01|usa_2_0154|CG|40|202006|202006|32|201203|202003|65.89|7.93|9.08|14.03|2.05|5.59|11.06|4.2|14.47|3.44|14.08|2.64|7.77|4.31|1.7|-4.04|0|0|0.66|2.12|1.44|1.21|0|0|3759107895|652500000|311900000|14841356900|8581356879|8792372863|25389672|24.61|-10.72|1775
2024-04-29 08:09:02|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 08:09:02|usa_2_0156|CLB|103|202009|202009|97|199512|202003|57.16|4.17|3.92|1.83|3.78|1.19|59.63|13.24|4.49|3.69|3.74|6.62|2.14|5.14|20.74|-24.71|3.48|5|6.02|10.56|1.34|4.37|0|0|28011327|15146000|186351000|1091765900|822262056|829733520|8511666|18.48|-67.27|3800
2024-04-29 08:09:04|usa_2_0157|CODI|58|202006|202006|53|200703|202006|95.26|10.4|1.29|1.35|0.83|0.77|100.88|1.44|0.53|0.52|2.88|7.44|9.3|8.33|6.19|-1.62|3.83|6|1.59|0.21|1.01|2.29|0|0|64994310|205228000|150229000|1946612000|1143538000|1107311280|3266732|17.62|-7.48|4114
2024-04-29 08:09:05|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 08:09:06|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 08:09:06|usa_2_0160|CRSP|20|202006|202006|3|201912|202009|115.23|181.83|212.5|17.36|250.36|18.18|5.48|6.55|-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|437805889|945068000|73741000|5018850300|5316336975|5220145293|67635719|84.99|100.64|304
2024-04-29 08:09:07|usa_2_0161|CSIQ|66|202006|202006|56|200609|202009|24.14|7.99|1.39|1.16|0.89|0.64|2.08|1.33|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|3720036500|1742910984|1765095264|66780189|29.52|34.73|13478
2024-04-29 08:09:07|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 08:09:08|usa_2_0163|DB|78|202006|202006|70|200112|201906|526.17|516.17|3.55|-2.07|1.14|0.69|0.75|0.25|4.13|2.57|-0.38|-32.99|2.43|0|0.48|-1.09|0|0|1.05|2.42|1.61|1.36|572362365635|644194105900|145227645550|250378534100|5416410700|-52724571900|17010563000|17457970000|24906336|8.27|9.39|86824
2024-04-29 08:09:09|usa_2_0164|DBX|14|202006|202006|1|202006|202009|293.07|275.14|6.09|3.7|6.15|4.35|14.49|9.66|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|6645327100|7774920000|7896990000|94374390|18.78|-4.51|2801
2024-04-29 08:09:09|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 08:09:10|usa_2_0166|DD|146|202006|202006|117|199012|202003|26.1|50.18|1.63|2.74|1.13|1.99|1.56|1.1|0.82|0.52|6.16|15.83|5.45|1.97|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
2024-04-29 08:09:11|usa_2_0167|DELL|21|202006|202006|5|201906|202009|14.1|24.53|0.94|1.07|0.43|0.56|167.21|264.64|6.89|282.48|22.96|5.05|0|0|-0.49|3.63|4.5|6|0.86|1.18|0.72|0.84|0|0|11675166667|11221000000|8167000000|98254287300|50145868885|51512090000|173324038|67.69|30.52|165000
2024-04-29 08:09:12|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
2024-04-29 08:09:12|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 08:09:12|usa_2_0170|ESTC|13|202006|202006|-168|202412|198200|0|0|18.74|19.19|17.27|18.77|18.46|21.53|0|0|-2.24|0|0|0|-67.87|-36.98|8.5|9|5.71|6.73|0.87|1.11|0|0|258637500|350418000|39454000|8957478900|9201150503|9081673117|137852768|107.89|31.03|1962
2024-04-29 08:09:12|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 08:09:13|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 08:09:13|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
2024-04-29 08:09:13|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 08:09:13|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 08:09:14|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 08:09:15|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 08:09:15|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 08:09:15|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 08:09:15|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 08:09:15|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 08:09:16|usa_2_0182|JHG|17|202006|202006|14|201703|202009|21.17|58.89|2.15|1.17|2.45|1.82|1.2|0.9|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|914414941|1731700000|82500000|2577678900|4006154691|3967959000|24396298|21.79|-3.29|2300
2024-04-29 08:09:17|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 08:09:17|usa_2_0184|KKR|46|202006|202006|37|201106|202009|31.44|126.63|40.59|29.36|5.97|8.81|1.97|2.02|1.7|2.88|-2.45|-4.1|5.34|1.52|4.32|0.36|1|1|1.62|2.59|1.66|1.09|0|0|2515668884|3605103000|999375000|64197902500|19117027371|19338243509|122745309|34.19|25.15|1384
2024-04-29 08:09:17|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 08:09:18|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
2024-04-29 08:09:18|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 08:09:18|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 08:09:18|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 08:09:19|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 08:09:19|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|13.17|29.8|2.18|-14.49|2.64|3|1.82|1.96|1.1|5.22|0|0|19935925|26400000|3010012000|3832480600|509935932|509935932|2887135|3.96|-71.53|1400
2024-04-29 08:09:20|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 08:09:20|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 08:09:20|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 08:09:20|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 08:09:20|usa_2_0196|PRQR|28|202006|202006|-168|202412|198200|0|0|0|0|0|0|4.33|2.68|0|0|0|0|0|0|0|0|0|0|1.78|1.32|-0.02|1.09|0|0|87555504|98004900|2364100|149338900|241687814|241102184|655237|4.82|-22.26|154
2024-04-29 08:09:21|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 08:09:21|usa_2_0198|PSEC|64|202006|202006|59|200506|202003|14.07|11.84|16.6|81.71|9.84|37.97|0.94|0.62|0.45|0.7|-4.99|18.42|12.11|14.34|6.07|-0.3|2.17|2|5.6|5.45|0.86|1.09|0|0|125524266|44561000|0|3985634500|1900068408|1882634040|6547820|5.04|-23.07|8
2024-04-29 08:09:21|usa_2_0199|QURE|31|202006|202006|-168|202412|198200|0|0|95.35|258.52|104.85|302.9|9.87|6.02|0.33|0.13|-17.69|-12.12|0|0|-67.24|-43.87|1|1|4.3|9|1.11|1.41|0|0|172391769|314265000|55440000|1320293100|1599109512|1597062250|15855767|35.98|-8.98|248
2024-04-29 08:09:22|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 08:09:22|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
2024-04-29 08:09:22|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 08:09:22|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 08:09:23|usa_2_0204|SEDG|25|202006|202006|21|201506|202009|42.31|57.23|2.54|5.7|2.78|6.23|7.62|10.39|-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|9079640000|9601033134|10072803972|194893098|191.73|120.99|2431
2024-04-29 08:09:23|usa_2_0205|SFIX|16|202006|202006|8|201803|202003|107.9|51.16|1.64|1.38|1.95|1.53|10.56|6.62|0|0|-5.61|-5.68|0|0|7.62|-16.23|9.36|10|11.87|21.49|3.27|2.04|0|0|258445538|286492000|202984000|2369310700|2655802746|2630513583|76980525|25.47|40.94|8000
2024-04-29 08:09:23|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 08:09:23|usa_2_0207|SITC|110|202006|202006|107|199312|202009|29.53|31.22|9.75|7.17|4.23|3.17|1.52|0.96|1.38|0.96|-0.99|-2.9|8.43|11.14|2.33|1.97|1.76|3|3.54|3.43|0.82|1.98|0|0|77059013|128486000|21588000|3651501900|1389136320|1390824000|10210898|7.2|-52.35|361
2024-04-29 08:09:24|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 08:09:24|usa_2_0209|SNAP|19|202009|202009|-168|202412|198200|0|0|18.36|19.22|19.29|19.17|8.72|17.4|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|36981212200|38587768840|38112255800|559585935|25.99|62.23|3195
2024-04-29 08:09:25|usa_2_0210|SPLP|38|202006|202006|23|201112|201709|78.38|229.38|0.6|1.74|0.45|0.12|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|2448438500|153911005|154088196|76172|6.1739|-51.77|5000
2024-04-29 08:09:25|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 08:09:25|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 08:09:26|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 08:09:26|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 08:09:26|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 08:09:27|usa_2_0216|URGN|17|202006|202006|-168|202412|198200|0|0|311.08|411.25|347.29|463.34|6.48|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|300376800|425065116|420267960|3640926|19.32|-19.05|186
2024-04-29 08:09:27|usa_2_0217|XENE|28|202006|202006|4|201409|201509|38.93|37.14|49.48|6.77|36.31|11.94|4.49|2.09|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|184672700|379693580|379525405|1016302|10.85|23.49|104
2024-04-29 08:09:27|usa_2_0218|SNAP|19|202009|202009|-168|202412|198200|0|0|18.36|19.22|19.29|19.17|8.72|17.4|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|36981212200|38587768840|38112255800|559585935|25.99|62.23|3195
2024-04-29 08:09:28|usa_2_0219|SPOT|14|202006|202006|-168|202412|198200|0|0|4.31|5.36|4.54|5.57|38.18|19.02|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|1895117155|2006411300|858123200|43413129200|45419540465|45229750605|377680415|242.45|112.78|4405
2024-04-29 08:09:28|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 08:09:29|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|125616626|53.88|-16.24|25900
2024-04-29 08:09:30|usa_2_0222|ZM|10|202006|202006|6|201903|202009|31126.55|602.71|61.8|98.2|59.69|102.8|50.51|111.53|-0.29|0|-1.69|0|0|0|8.35|25.91|8.6|9|3.41|4.5|-1.82|-1.84|0|0|846107000|1481939000|156586000|132227217300|133672346697|139698968853|6431224490|470.11|516.94|3427
2024-04-29 08:09:30|usa_2_0223|PTON|8|202006|202006|-168|202412|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
2024-04-29 08:09:30|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 08:09:31|usa_2_0225|PINS|10|202006|202006|-168|202412|198200|0|0|12.53|18.97|12.99|19.32|7.48|13.07|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|1428526429|1703090000|248256000|23225777900|24750918640|24355452870|637957834|41.51|56.94|2217
2024-04-29 08:09:31|usa_2_0226|CRWD|10|202006|202006|-168|202412|198200|0|0|34.4|44.43|31.49|44.19|23.82|38.1|0|0|-3.89|0|0|0|-55.88|-15.14|7.6|8|3.13|5.67|1.05|0.99|0|0|715571714|1064734000|193757000|29071025200|30099720080|29756557400|924484613|137.32|135.5|2838
2024-04-29 08:09:31|usa_2_0227|MDB|16|202006|202006|-168|202412|198200|0|0|18.82|25.57|18.18|24.99|63.23|267.21|3.63|19.42|-0.71|-1.06|0|0|-44.96|-28.86|7.08|7|9.98|14.18|0.64|1.13|0|0|488217357|974896000|102635000|12826804600|12703909280|12762570784|209679273|218.56|92.16|1813
2024-04-29 08:09:32|usa_2_0228|SHOP|26|202006|202006|-168|202412|198200|0|0|20.69|58.18|20.75|57.78|14.86|27.01|0|0|-4.4|-1.89|0|0|-8.27|-2.15|7.05|7|3.76|1.31|1.22|1.78|0|0|1184592217|4000955000|221719000|121009207000|125010162030|125904675000|2042714509|1025.7|235.54|5000
2024-04-29 08:09:32|usa_2_0229|NET|8|202006|202006|-168|202412|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
2024-04-29 08:09:33|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 08:09:33|usa_2_0231|MRNA|11|202006|202006|-168|202412|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
2024-04-29 08:09:33|usa_2_0232|CODX|18|202006|202006|1|202006|202009|86.68|71.53|752.63|14.93|713.65|11.96|29.66|11.72|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|372360700|389634720|405798624|60804472|13.92|1219.42|39
2024-04-29 08:09:33|usa_2_0233|ALT|60|202006|202006|1|200606|200609|122.79|117.34|11.74|83.91|10.85|49.19|4.53|4.98|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|348588200|381048465|256677015|22115412|14.35|530.77|25
2024-04-29 08:09:34|usa_2_0234|ADPT|10|202006|202006|-168|202412|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
2024-04-29 08:09:35|usa_2_0235|BNTX|8|202006|202006|-168|202412|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
2024-04-29 08:09:35|usa_2_0236|VIR|8|202006|202006|-168|202412|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
2024-04-29 08:09:35|usa_2_0237|GHG|14|202006|202006|10|201803|202009|35.02|36.52|8.59|8.82|12.01|9.49|5.88|4.64|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|1196713300|1281324660|1292245746|956384|12.54|35.9|2657
2024-04-29 08:09:35|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|17155200|16148165|12653740|38835|0.275|-59.56|76
2024-04-29 08:09:36|usamicro_0001|TLRY|14|202006|202006|-168|202412|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
2024-04-29 08:09:36|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 08:09:36|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 08:09:36|usamicro_0004|AXSM|24|202006|202006|-168|202412|198200|0|0|0|0|0|0|46.25|17.47|0|0|0|0|0|0|0|0|0|0|6.15|10.25|1.73|2.92|0|0|53994941|190682100|30400|2660606400|2829721275|2817063744|35340991|75.93|194.19|43
2024-04-29 08:09:37|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 08:09:37|usamicro_0006|APPS|69|202006|202006|2|202003|202009|63.52|116.93|4.96|17.31|4.27|17.71|9.04|32.43|0.35|0.22|-7.84|-1.51|0|0|-126.37|36.74|3.94|9|5.22|4.31|1.22|2.47|0|0|6529910|18723000|13487000|2893974600|2651307932|2820241320|171757377|30.29|427.64|207
2024-04-29 08:09:38|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 08:09:38|usamicro_0008|INSG|82|202006|202006|23|200409|201006|48.19|63.67|1.62|4.67|1.3|3.58|5.12|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|1008991360|1003467920|24468265|10.4|113.99|938
2024-04-29 08:09:39|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 08:09:39|usamicro_0010|KRYS|16|202006|202006|-168|202412|198200|0|0|0|0|0|0|5.66|2.65|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|5849456|43.05|23.97|53
2024-04-29 08:09:40|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 08:09:40|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 08:09:40|usamicro_0013|MEIP|70|202006|202006|2|201703|201709|82.17|44.67|103.26|5.94|123.93|9.93|7.47|4.53|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|2966778|3.12|85.29|51
2024-04-29 08:09:41|usamicro_0014|APYX|82|202006|202006|75|200012|201909|87.65|4.27|3.71|4.91|4.18|6.73|4.28|2.55|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|124381200|161090949|161016060|307885|4.71|-30.35|266
2024-04-29 08:09:42|usamicro_0015|AMSC|115|202006|202006|40|200912|201912|66.39|52.53|11.45|3.21|11.86|3.63|3.6|5.33|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|228675900|334066632|314056720|4203760|14.48|84.69|242
2024-04-29 08:09:43|usamicro_0016|PROV|96|202006|202006|93|199706|202009|19.62|11.74|5.76|2.63|2.23|2.18|1.03|0.7|2.12|1.14|13.09|-2.55|2.41|4.77|2.82|3.08|0|0|1.11|0.46|0.56|0.43|841700271|892969000|64839521|120751000|10254000|107598200|87360862|87893858|94599|11.74|-43.56|178
2024-04-29 08:09:44|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 08:09:45|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 08:09:46|usamicro_0019|XBIT|27|202006|202006|3|201912|202009|0.96|1.18|0|0|0|0|4.32|1.6|0|0|0|0|0|0|0|0|0|0|8.71|6.1|1.03|2.77|0|0|88597480|229703000|24882000|319932200|532290108|531529362|3501652|18.42|84.26|78
2024-04-29 08:09:47|usamicro_0020|ALOT|146|202006|202006|142|198412|202006|32.63|128.67|1.36|0.53|1.53|0.45|2.03|0.76|0.05|0.28|3.87|25.79|2.26|3.72|6.78|-0.49|3.76|8|0.13|0.92|0.64|0.44|0|0|12258630|11235000|13007000|66713500|57490568|57126460|168907|8.02|-50.4|365
2024-04-29 08:09:48|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 08:09:49|usamicro_0022|TRNS|132|202006|202006|110|199303|202009|28.31|31|0.61|1.45|0.49|1.3|2.74|3.27|1.26|0.42|1.89|-0.25|0|0|5.63|7.97|4.31|8|0.11|0.75|0.81|0.58|0|0|314952|366000|29155000|245376600|217145230|220160200|726290|29.3|14.41|772
2024-04-29 08:09:50|usamicro_0023|LFVN|82|202006|202006|33|201206|202009|28.95|15.49|1.72|0.67|1.73|0.79|18.33|5.24|-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|152181600|187422088|192399200|989451|13.16|-13.19|247
2024-04-29 08:09:51|usamicro_0024|KALV|27|202006|202006|-168|202412|198200|0|0|562.3|12.75|584.39|17.92|2.95|3.04|-0.01|0|-35.68|-5.87|0|0|-96.64|-30.98|0|0|1.8|1.38|1.99|2.88|0|0|53679960|64331000|3499000|161842000|225456684|224713874|599751|12.59|6.49|56
2024-04-29 08:09:51|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 08:09:52|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
2024-04-29 08:09:53|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 08:09:53|usamicro_0028|RFL|14|202003|202003|-168|202412|198200|0|0|41.42|52.11|38.84|49.37|1.8|2.12|0.09|0|-1.43|1.34|0|0|-5.65|-5.18|0|0|2.12|1.25|3.38|1.65|0|0|18586091|8430000|47811000|264282300|258942297|258870269|284759|16.37|-26.05|51
2024-04-29 08:09:53|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 08:09:53|usamicro_0030|PTGX|22|202006|202006|-168|202412|198200|0|0|55.49|30.55|124.49|33.63|3.63|4.27|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|536684800|745242525|664193925|7946263|20.25|53.99|69
2024-04-29 08:09:53|usamicro_0031|JYNT|28|202006|202006|7|201812|202009|112.4|86.95|4.28|4.43|4.66|4.78|44.55|32.5|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|222313800|232424076|240125812|864445|16.57|-12.65|150
2024-04-29 08:09:54|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 08:09:54|usamicro_0033|AKTS|28|202006|202006|-168|202412|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
2024-04-29 08:09:55|usamicro_0034|GSIT|69|202006|202006|51|200703|201912|162.88|1309.5|1.51|1.91|2.49|3.64|1.53|1.58|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|72595300|137161318|136186400|222088|5.81|-28.72|166
2024-04-29 08:09:56|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 08:09:57|usamicro_0036|AVXL|63|202006|202006|-168|202412|198200|0|0|0|0|0|0|11.4|11.41|0|0|0|0|0|0|0|0|0|0|11.34|12.2|0.39|-0.06|0|0|7934422|27619100|500|254072900|251744837|247651626|2543570|4.19|28.92|16
2024-04-29 08:09:58|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 08:09:58|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 08:09:58|usamicro_0039|ASRV|147|202009|202009|123|198912|202009|23.15|8.97|3.7|-1.01|1.33|0.9|0.69|0.47|2|0.78|6.89|18.67|3.5|3.72|2.68|2.39|0|0|0.56|0.89|0.45|1.34|877862000|1042235000|71025651|190099000|18381000|-51615700|47934666|47944220|32778|2.81|-32.13|328
2024-04-29 08:09:59|usamicro_0040|GNE|38|202006|202006|36|201109|202009|42.85|18.18|0.56|0.54|0.73|0.64|2.02|2.77|0.01|0.01|1.98|8.37|3.46|3.91|-3.91|15.11|7.14|10|2.89|4.62|1.42|0.55|0|0|53326368|33390000|435000|187073800|214056297|219926070|487475|8.19|12.97|163
2024-04-29 08:10:00|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
2024-04-29 08:10:01|usamicro_0042|HROW|57|202006|202006|4|201812|201912|8.56|11.65|408.84|3.12|560.98|3.29|22.31|9.03|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|140956300|146713424|148111392|720589|5.72|0.35|133
2024-04-29 08:10:01|usamicro_0043|CVM|139|202006|202006|-168|202412|198200|0|0|246.86|87.39|262.01|91.25|1435.59|25.03|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|471548000|491158050|461933775|6624604|12.75|42.62|44
2024-04-29 08:10:03|usamicro_0044|LUNA|66|202006|202006|42|201003|202009|17.91|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|1151165|5.98|6.79|289
2024-04-29 08:10:04|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 08:10:05|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 08:10:06|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 08:10:07|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 08:10:07|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 08:10:07|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 08:10:08|usamicro_0051|PXLW|82|202006|202006|54|200403|201709|31.29|47.1|2.01|1.26|2.05|1.5|4.41|2.1|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|59737488|21409000|13462000|72228500|88887305|87171240|773569|2.21|-40.79|229
2024-04-29 08:10:08|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 08:10:10|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 08:10:10|usamicro_0054|INFU|58|202006|202006|54|200703|202009|75.16|52.96|1.53|3.51|1.09|3.19|1.83|10.61|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|318509700|275622139|296192733|1662476|13.69|158.35|269
2024-04-29 08:10:11|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 08:10:11|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
2024-04-29 08:10:12|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 08:10:12|usamicro_0058|BLFS|123|202006|202006|70|200212|202006|92.52|38.25|5.61|22.54|5.23|17.53|7.84|8.67|-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|887286900|929819246|667565916|8933789|28.66|78.46|158
2024-04-29 08:10:14|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 08:10:14|usamicro_0060|AIRG|22|202006|202006|14|201609|202003|111.45|69.3|1.81|1.95|2.03|2.71|2.92|2.78|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|95119500|130232460|130623670|993032|13.49|12.89|126
2024-04-29 08:10:14|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 08:10:15|usamicro_0062|LAKE|130|202006|202006|105|199406|202009|52.43|7.74|0.63|0.88|0.55|1.15|1.7|1.5|0.39|0|-2.04|0.39|0|0|4.25|22.39|3.29|9|1.31|22.27|0.69|-0.6|0|0|4869803|34945000|11987000|123057000|158002020|159978060|11269711|19.8|63.37|1829
2024-04-29 08:10:16|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
2024-04-29 08:10:17|usamicro_0064|TRVN|32|202006|202006|-168|202412|198200|0|0|38.79|29.36|52.7|43.95|2.94|8.26|-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|402246400|379086694|331666252|30295768|2.98|191.63|24
2024-04-29 08:10:17|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 08:10:18|usamicro_0066|NTIC|119|202003|202003|114|199203|202009|29.43|66.23|2.48|1.34|2.68|1.52|2.12|1.36|0.02|0|1.69|3.67|1.18|2.96|14.78|2.09|2.55|5|0.19|0.1|0.68|1.49|0|0|3241707|10501400|7415200|68245800|75530000|75530000|86527|8.3|-32.33|137
2024-04-29 08:10:19|usamicro_0067|CKPT|20|202006|202006|-168|202412|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
2024-04-29 08:10:19|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 08:10:20|usamicro_0069|ICAD|134|202006|202006|67|199209|200906|65.73|16.25|4.82|7.72|4.55|6.11|5.43|10.03|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|248359000|201523464|197308760|1928885|8.81|28.61|138
2024-04-29 08:10:21|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 08:10:21|usamicro_0071|VERU|120|202006|202006|106|199006|201612|41.7|81.21|4.73|4.49|4.45|4.29|21.29|4.87|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|197819100|183042894|174829456|1143917|2.62|21.3|386
2024-04-29 08:10:22|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 08:10:23|usamicro_0073|SOHO|66|202006|202006|46|200512|201706|48.77|75.11|2.44|2.88|0.63|0.2|1.31|0.38|4.17|5.16|-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|13722889|18520900|0|370594800|27083966|26031642|154628|1.82|-72.59|13
2024-04-29 08:10:23|usamicro_0074|PLYM|34|202006|202006|-168|202412|198200|0|0|10.23|9.43|1.81|1.71|5.28|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|195858432|180479376|4014164|12.32|-32.64|27
2024-04-29 08:10:23|usamicro_0075|INSE|23|202006|202006|-168|202412|198200|0|0|2.1|2|1|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|321827900|66319984|66304296|197769|2.96|-58.83|1700
2024-04-29 08:10:24|usamicro_0076|MYFW|14|202006|202006|9|201806|202009|30.49|6.85|0.5|1.34|1.84|1.36|0.94|0.74|0.47|1.7|-18.52|-35.96|0|0|4.28|7.65|0|0|0.31|0.72|0.94|0.2|1005348273|1406932000|137469273|238694000|5201000|101037500|102810050|102674075|107555|12.95|-24.22|263
2024-04-29 08:10:24|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 08:10:25|usamicro_0078|MRAM|20|202006|202006|-168|202412|198200|0|0|3.55|2.56|3.03|2.54|6.04|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|104382300|108878746|108170767|1171107|5.77|-7.5|108
2024-04-29 08:10:25|usamicro_0079|MVIS|96|202006|202006|-168|202412|198200|0|0|18.44|29.81|18.3|30.62|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|234009200|273957030|267604370|9348663|1.91|224|30
2024-04-29 08:10:26|usamicro_0080|EYPT|71|202006|202006|21|201006|201509|14.13|18.74|22.81|4.16|877.67|2.69|5.07|16.04|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|94624000|80667049|75236913|2420808|0.603|-67.05|84
2024-04-29 08:10:27|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 08:10:27|usamicro_0082|ULBI|115|202006|202006|98|199603|202009|48.85|18.73|3.04|0.89|3.24|0.89|2.08|0.87|0.1|0.1|-3.79|-1.93|0|0|-4.88|4.2|2.84|6|3.41|0.85|0.77|1.49|0|0|7645189|8298000|22713000|106314200|93774010|95184700|157021|5.9|-31.87|573
2024-04-29 08:10:28|usamicro_0083|AQMS|24|202006|202006|-168|202412|198200|0|0|17.18|12.76|14.85|12.16|2.43|1.32|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|18490109|4776000|37614000|56835700|56509610|55602115|209545|0.9246|-46.41|23
2024-04-29 08:10:28|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|59958300|31962216|31723160|221520|2.68|-67.4|258
2024-04-29 08:10:29|usamicro_0085|BCLI|73|202009|202009|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|4800225|28808000|2327000|494285800|511079444|504384879|5905665|16.19|258.33|44
2024-04-29 08:10:30|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|38000300|48580160|48772800|42903|3.2|-43.26|94
2024-04-29 08:10:31|usamicro_0087|NAII|128|202006|202006|111|199206|202003|23.71|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|28436200|49240345|49678245|92463|7.55|-9.58|184
2024-04-29 08:10:32|usamicro_0088|ANIX|147|202006|202006|-168|202412|198200|0|0|37.57|3.21|81.34|4.02|33.42|6.35|0.23|0|-5.59|-7.39|0|0|-169.99|-317.26|1.8|2|4.64|6.42|0.73|1.44|0|0|4265644|9068000|68000|45167600|57808242|56291193|712740|2.43|-39.25|8
2024-04-29 08:10:33|usamicro_0089|FUSB|82|202006|202006|79|200012|202009|23.9|13.78|1.04|-3.7|2.34|1.2|1.23|0.53|0.7|0.12|5.69|1.26|2.54|1.71|3.03|3.95|0|0|0.41|0.1|0.63|2.01|478015732|738290000|89370659|202926000|28724000|-152134000|45114896|48924871|24694|7.3044|-15.07|285
2024-04-29 08:10:34|usamicro_0090|ATEC|66|202006|202006|-168|202412|198200|0|0|1.59|3.93|1.19|3.44|3.64|23.47|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|477068500|398303733|393109210|1992314|6.17|8.66|227
2024-04-29 08:10:35|usamicro_0091|LINC|70|202006|202006|61|200506|202009|22.5|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|1922656|5.52|164.11|1922
2024-04-29 08:10:35|usamicro_0092|WKHS|50|202006|202006|-168|202412|198200|0|0|1441.73|14629.9|1107.8|9863.87|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|2678940000|2977924452|1853339253|675878934|24.81|640.6|81
2024-04-29 08:10:36|usamicro_0093|INVE|94|202006|202006|38|199712|200706|433.44|9.72|1.87|1.48|2.15|1.4|2.72|3.31|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|117407500|111803600|112310660|1076832|6.26|13.4|289
2024-04-29 08:10:37|usamicro_0094|UG|130|202006|202006|114|199203|202009|23.54|15.49|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
2024-04-29 08:10:39|usamicro_0095|SACH|20|202006|202006|15|201612|202009|11.05|12.41|12.11|13.1|8.31|8.39|1.29|1.04|0.39|0.67|-17.11|-14.6|13.65|9.07|8.74|6.07|0|0|0.31|0.24|0.7|2.55|0|0|3996300|4648000|1378000|139968200|87805681|87805681|269644|3.97|-15.89|10
2024-04-29 08:10:39|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 08:10:39|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 08:10:40|usamicro_0098|SELF|18|202006|202006|14|201612|202006|123.17|393|7.06|6.65|4.49|3.89|0.88|0.94|0.51|0.58|0|0|6.69|6.4|0.81|-0.18|2.21|3|0.23|0.43|0.48|0.75|0|0|3852806|2385700|54748900|59318800|37986172|37634576|95531|4.06|-13.25|33
2024-04-29 08:10:40|usamicro_0099|ASYS|123|202006|202006|117|198909|201812|48.46|13.85|0.62|0.41|0.86|1.01|1.26|0.86|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|29215500|68695698|69217950|246950|4.89|-7.74|415
2024-04-29 08:10:42|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
2024-04-29 08:10:43|usamicro_0101|AMRK|32|202006|202006|26|201403|202009|23.33|7.82|0.05|0.08|0.02|0.04|1.54|2.33|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|414757800|235675850|238945450|2140255|33.5|161.67|220
2024-04-29 08:10:43|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 08:10:44|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 08:10:45|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 08:10:45|usamicro_0105|PPIH|125|202006|202006|114|199112|202006|40.75|19.23|0.55|0.44|0.4|0.44|1.15|0.89|0.6|0.2|-1.14|0.8|0|0|0.86|-1.29|2.57|5|0.27|0.03|0.72|0.57|0|0|4531849|9106000|38195000|48729000|46132250|46770700|43077|5.65|-41.33|632
2024-04-29 08:10:47|usamicro_0106|TGEN|34|202006|202006|4|201706|201806|1401.71|1932.47|1.31|0.54|1.34|0.57|2.06|0.87|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|19471600|20377246|20377246|19843|0.82|-65.91|93
2024-04-29 08:10:48|usamicro_0107|TACT|98|202006|202006|93|199612|202003|68.09|55.83|1.29|1.01|1.42|1.04|3.8|1.65|0.13|0.09|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|3528863|3082000|6366000|38575100|44909852|37941290|91826|5.03|-58.43|134
2024-04-29 08:10:49|usamicro_0108|HDSN|103|202006|202006|90|199512|201806|25.88|33.5|1.95|0.95|1.28|0.31|3.71|1.08|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|143460300|49022890|49355240|232496|1.15|69.14|234
2024-04-29 08:10:49|usamicro_0109|IRIX|101|202006|202006|83|199512|201609|62.58|238|1.39|0.47|1.74|0.71|2.3|1.43|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|17814600|26882580|26756480|86337|1.94|9.6|132
2024-04-29 08:10:50|usamicro_0110|ISSC|83|202006|202006|80|200009|202009|72.9|39.11|3.49|4.8|4.98|6.07|2.4|3.16|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|96585900|119400332|120123719|780791|7.03|45.12|71
2024-04-29 08:10:51|usamicro_0111|CMT|94|202006|202006|83|199712|201809|14.55|19.62|0.55|0.47|0.42|0.31|1.3|0.87|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|105701600|70572558|70135760|351212|8.86|50.9|1821
2024-04-29 08:10:52|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 08:10:52|usamicro_0113|RFIL|94|202006|202006|91|199712|202009|23.2|94.05|0.91|0.65|1.4|1.01|1.49|1.39|0|0.09|5.99|0.87|3.42|1.77|8.2|1.69|4.6|7|0.53|0.11|1.12|1.62|0|0|6761803|15628000|2432000|35528900|48368925|48087765|202366|4.95|-37.74|293
2024-04-29 08:10:53|usamicro_0114|SCYX|30|202006|202006|-168|202412|198200|0|0|92.52|108.3|143.34|145.05|3.46|7.32|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|26966200|45792793|43741952|262269|4.37|-59.16|27
2024-04-29 08:10:53|usamicro_0115|EKSO|33|202006|202006|-168|202412|198200|0|0|7.43|2.32|6.17|2.19|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|24970000|35344275|26609250|527475|4.25|-46.51|68
2024-04-29 08:10:54|usamicro_0116|FEIM|144|202006|202006|82|199512|201606|75.31|88.18|1.53|1.97|1.82|2.18|1.18|1.69|0.09|0.06|3.64|2.61|0.9|0|-0.59|-16.47|1.97|2|0.33|0.05|0.95|0.17|0|0|18712463|12442000|21277000|82470900|92633886|92396301|74674|10.11|-16.79|220
2024-04-29 08:10:55|usamicro_0117|SMSI|105|202006|202006|100|199509|202009|101.96|14.31|3.15|2.6|3.59|3.08|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|1323575|3.73|-32.43|198
2024-04-29 08:10:56|usamicro_0118|BTAI|14|202006|202006|-168|202412|198200|0|0|0|0|0|0|7.74|18.02|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|27510346|43.36|515.91|36
2024-04-29 08:10:56|usamicro_0119|RMCF|128|202006|202006|110|199209|202003|25.56|32.19|1.72|0.75|1.74|0.68|3.6|1.01|0.31|0.31|5.84|12.29|4.2|17.98|15.51|-20.31|4.62|6|0.23|0.18|0.44|0.98|0|0|2694542|5923700|7835100|15267000|16270012|16844068|134525|2.68|-71.18|226
2024-04-29 08:10:57|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 08:10:57|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 08:10:58|usamicro_0122|RELL|147|202006|202006|116|199003|201903|32.64|120|0.83|0.11|0.73|0.35|1.52|0.46|0.84|0|2.99|5.19|2.27|5.7|1.57|-2.61|2.88|7|1.26|0.08|1.01|1.01|0|0|38116775|42495000|20762000|16941000|55076109|54906390|113603|4.17|-28.1|394
2024-04-29 08:10:59|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 08:11:00|usamicro_0124|AVNW|83|202006|202006|80|200009|202009|146.83|520.75|0.71|0.38|0.92|0.48|2.2|1.63|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|90917900|119089080|125215920|866774|21.96|66.28|674
2024-04-29 08:11:01|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 08:11:01|usamicro_0126|KTCC|146|202006|202006|109|199306|202009|38.47|22.52|0.33|0.39|0.29|0.24|0.97|0.92|0.33|0.61|0.35|-13.47|0|0|1.74|2.81|2.16|4|0.48|0.81|1.12|2.86|0|0|2901472|553000|49332000|176290000|105983045|106626250|341004|9.85|55.12|5741
2024-04-29 08:11:02|usamicro_0127|ASPU|42|202006|202006|0|201203|201203|35820.9|35820.9|5.34|4.67|4.36|4.39|16.53|5.52|-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|237002900|258934715|254306544|2218572|11.51|105.76|830
2024-04-29 08:11:03|usamicro_0128|RDVT|14|202006|202006|-168|202412|198200|0|0|10.08|6.27|10.51|6.23|5.62|5.1|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|211216300|213062292|213293628|1153535|18.36|46.39|107
2024-04-29 08:11:03|usamicro_0129|FLL|110|202006|202006|76|199706|201606|50.56|138.43|3.16|1.06|2.42|0.41|1.77|1.18|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|136032200|52554212|52533260|302655|1.94|-10.19|1585
2024-04-29 08:11:04|usamicro_0130|CSBR|81|202006|202006|52|200606|201906|252.91|807|4.37|3.18|3.59|3.55|631.26|21.38|-0.04|0|-9.9|-3.9|0|0|-563.69|-35.24|5.69|10|0.89|1.1|1.96|0.06|0|0|2518918|6943000|10107000|110917400|109587219|122534076|217021|8.61|45.44|143
2024-04-29 08:11:05|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 08:11:06|usamicro_0132|GV|139|202006|202006|123|198912|202009|57.31|12.7|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
2024-04-29 08:11:07|usamicro_0133|ATOM|22|202006|202006|-168|202412|198200|0|0|184.46|361.1|187.35|338.62|5.06|11.9|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|191197200|209162190|189636250|8828812|10.55|200.57|17
2024-04-29 08:11:08|usamicro_0134|PESI|117|202006|202006|86|199903|202009|39.49|20.54|1.29|0.96|1.07|0.96|1.89|2.69|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|88293400|85552455|86616300|101410|7.05|55.29|325
2024-04-29 08:11:09|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 08:11:10|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 08:11:10|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 08:11:10|usamicro_0138|NTRP|38|202006|202006|-168|202412|198200|0|0|0|0|0|0|3.03|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|-3620400|26514992|24747072|153645|1.12|40.51|7
2024-04-29 08:11:11|usamicro_0139|SRTS|22|202006|202006|-168|202412|198200|0|0|3.34|1.4|3.59|2.41|4.79|1.9|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|24065000|41916096|41711626|51181|2.54|-58|53
2024-04-29 08:11:12|usamicro_0140|NTWK|87|202006|202006|61|200506|202009|36.91|36.25|4.79|0.54|3.9|0.62|2.12|0.59|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|30542200|34361868|35148866|76999|2.93|-46.1|1400
2024-04-29 08:11:13|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 08:11:13|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
2024-04-29 08:11:14|usamicro_0143|LMB|23|202006|202006|20|201509|202009|63.37|184|0.22|0.15|0.14|0.13|180.42|1.44|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|81355600|72251280|72729680|1350883|9.2|117.04|1900
2024-04-29 08:11:14|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 08:11:15|usamicro_0145|CFBK|85|202006|202006|79|200012|202009|2549525.94|4.08|5.28|3.15|3.39|1.15|0.88|0.85|1.21|1.95|3.64|-56.26|2.17|0|-1.99|11.76|0|0|0.09|0.02|0.58|0.87|232696233|849038000|30080488|88278000|5593000|170885900|78297336|69399096|37752|11.96|-9.04|125
2024-04-29 08:11:15|usamicro_0146|ORMP|59|202003|202003|-168|202412|198200|0|0|35.39|17.41|36.94|19.31|8.86|1.78|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|4341809|17648000|111000|43051100|64128135|63957876|496915|2.755|-15.87|13
2024-04-29 08:11:16|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 08:11:16|usamicro_0148|APT|82|202006|202006|79|200012|202009|21.14|14.99|1.11|2.41|1.27|2.73|2.19|4.09|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|160332600|200827684|201776560|16166007|14.78|310.56|115
2024-04-29 08:11:17|usamicro_0149|EDUC|135|202006|202006|123|198912|202009|9.19|13.89|0.56|0.76|0.51|0.83|1.29|3.75|0.31|0.32|9.5|3.28|4.86|1.52|13.57|19.7|4.41|10|0.29|0.71|1.28|1.44|0|0|1385431|22636300|26249600|119692500|140130120|140099934|731578|16.77|171.36|201
2024-04-29 08:11:18|usamicro_0150|INTT|94|202006|202006|91|199712|202009|24.18|112|0.7|0.72|0.93|0.87|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|37988300|46708928|45959872|118695|4.48|1.82|198
2024-04-29 08:11:19|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 08:11:20|usamicro_0152|AWRE|96|202006|202006|81|199906|201909|91.05|47.5|9.15|1.3|11.82|5.44|3.41|1.21|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|44124536|44951000|3844000|14174600|58823875|59042500|65594|2.75|-3.51|71
2024-04-29 08:11:20|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|2.5|1.36|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
2024-04-29 08:11:22|usamicro_0154|SNFCA|138|202006|202006|133|198706|202009|23.13|4.61|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|-7560100|123059840|125843840|357149|6.4|40.57|1293
2024-04-29 08:11:23|usamicro_0155|PDEX|129|202006|202006|113|199206|202009|25.94|18.05|1.11|2.93|1.01|3.45|2.05|5.96|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|102213700|110347380|117239980|739837|28.6|86.93|122
2024-04-29 08:11:24|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
2024-04-29 08:11:25|usamicro_0157|CRWS|143|202006|202006|143|198412|202009|13.83|8.45|0.71|0.72|0.58|0.78|1.63|1.32|0.69|0.04|33.1|12.62|2.09|4.24|6.9|15.45|3.39|8|0.15|0.18|0.36|1.03|0|0|2543039|6710000|6347000|52911300|57555420|57466150|124675|5.65|-9.6|138
2024-04-29 08:11:26|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 08:11:27|usamicro_0159|CSPI|138|202006|202006|109|199206|201909|56.75|3.38|0.52|0.33|1.01|0.51|1.3|1.32|0.01|0.2|4.94|4.14|4.96|6.95|4.8|-5.46|3.94|7|0.11|0.03|0.66|2.8|0|0|13097492|20392000|3385000|22843200|36703390|34934240|27725|8.63|-35.69|114
2024-04-29 08:11:28|usamicro_0160|ARCT|33|202006|202006|-168|202412|198200|0|0|17.3|76.42|14.63|53.72|7.14|11.19|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|860070600|1045731290|803067620|31902279|42.73|317.72|88
2024-04-29 08:11:29|usamicro_0161|MNDO|82|202006|202006|76|200109|202009|20.13|9.15|1.81|1.41|2.82|1.95|1.78|2.32|0.01|0|21.82|14.23|15.08|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|64190|2.32|-1.28|204
2024-04-29 08:11:30|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 08:11:30|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 08:11:31|usamicro_0164|CODA|49|202006|202006|38|201103|202009|18.64|25.14|2.1|2.23|2.06|2.84|2.59|1.77|1.48|0.04|11.09|-0.02|0|0|16.19|7.22|7.45|8|2.32|3.95|3.48|0.99|0|0|7897709|13017200|6158600|47248900|59458007|62441442|148572|5.53|-32.18|120
2024-04-29 08:11:31|usamicro_0165|SANW|46|202006|202006|25|201006|201609|111.23|249|2.08|1.51|1.73|1.05|1.36|1.03|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|120038000|87306066|87234813|167469|2.61|4.17|186
2024-04-29 08:11:32|usamicro_0166|REED|66|202006|202006|1|201209|201212|5158.34|4903.93|1.87|1.86|1.51|1.18|20.43|21.11|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|67373700|58926247|55729471|310592|0.9364|-42.9|28
2024-04-29 08:11:33|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 08:11:33|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 08:11:33|usamicro_0169|LTRX|84|202006|202006|76|200006|201906|216.52|38.85|1.19|2.05|1.35|2.12|2.63|2.69|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|122547900|143076582|140365170|972825|5.01|31.14|242
2024-04-29 08:11:33|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
2024-04-29 08:11:34|usamicro_0171|ARKR|138|202006|202006|111|199209|202006|20.85|14.56|0.54|0.52|0.49|0.31|2.23|1.06|0.34|1.24|7.07|-1.27|5.81|8.85|9.4|-4.6|4.62|8|0.13|0.84|0.76|1.47|0|0|4101768|20725000|94311000|65915600|38031720|38031720|205154|10.86|-48.04|2145
2024-04-29 08:11:35|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 08:11:35|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 08:11:35|usamicro_0174|ORGS|46|202006|202006|2|202003|202009|1.95|2.08|6.37|1.13|5.52|4.07|89.18|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|105611710|102843134|247741|4.78|18.29|309
2024-04-29 08:11:36|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 08:11:36|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 08:11:37|usamicro_0177|HNNA|75|202006|202006|72|200209|202009|20.78|7.2|3.3|1.47|3.47|1.75|2.52|0.8|0.53|0|4.7|20.49|2.45|6.37|12.45|10.14|4.64|5|0.62|1.54|0.88|0.97|0|0|8906239|8717000|657000|53025300|67698616|67843076|53282|9.32|-9.4|21
2024-04-29 08:11:37|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 08:11:38|usamicro_0179|RIBT|77|202006|202006|4|200609|200709|115.4|51.33|4.94|0.69|3.78|0.59|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|17239300|18137558|18067547|260204|0.4511|-82.85|121
2024-04-29 08:11:39|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 08:11:39|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 08:11:40|usamicro_0182|MRKR|82|202006|202006|7|201503|201612|5.28|6.93|0|0|0|0|35.78|2.05|-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|39200700|71298000|71256231|342833|1.53|-70.75|28
2024-04-29 08:11:41|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|32.34|0.4|3.27|-0.3|1.55|0.34|6.2|0.17|-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|-17204400|20366632|19842080|19587|1.52|-67.7|412
2024-04-29 08:11:42|usamicro_0184|UONEK|86|202006|202006|68|200303|202003|50.56|93|4.43|2.22|1.99|0.11|2.48|0.28|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|886491400|41349492|44350110|708786|0.921|-27.55|1441
2024-04-29 08:11:43|usamicro_0185|RIOT|74|202006|202006|-168|202412|198200|0|0|118.39|15.3|107.72|10.31|9.99|4.71|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|114479100|132091560|93227760|13638408|2.7|60.47|6
2024-04-29 08:11:44|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 08:11:45|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 08:11:45|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 08:11:45|usamicro_0189|CDTX|26|202006|202006|-168|202412|198200|0|0|3.47|2.86|4.84|4.22|1.97|3.04|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|80278500|123116256|120028036|633743|2.93|51.03|68
2024-04-29 08:11:46|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 08:11:46|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|3.46|2.68|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
2024-04-29 08:11:48|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 08:11:48|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 08:11:49|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 08:11:49|usamicro_0195|BLNK|54|202006|202006|29|201109|201812|2.44|1.13|114.84|72.12|89.5|62.02|1998.04|58.17|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|312832900|327312601|292058587|80597877|10.31|285.71|67
2024-04-29 08:11:50|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 08:11:50|usamicro_0197|HSON|70|202006|202006|55|200612|202009|22.74|59.63|0.16|-0.03|0.27|0.28|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|-2307600|25700015|27174056|30250|9.5717|-18.46|390
2024-04-29 08:11:51|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
2024-04-29 08:11:52|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 08:11:53|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 08:11:54|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 08:11:54|usamicro_0202|SRAX|37|202006|202006|3|201809|201906|11.28|23.3|5.32|11.22|4.29|9.81|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|41694400|44370444|39708138|499477|2.82|0.74|35
2024-04-29 08:11:54|usamicro_0203|YCBD|17|202006|202006|2|202003|202009|6.13|1.86|23.9|2.23|20.2|1.82|3.5|1.22|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|88762200|102691200|102671200|1616748|2|-49.49|182
2024-04-29 08:11:55|usamicro_0204|ELMD|45|202006|202006|41|201006|202009|30.65|22.1|1.37|2.49|1.46|2.89|1.91|3.02|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|80779600|91258732|95778592|1486425|10.61|61.98|120
2024-04-29 08:11:56|usamicro_0205|MTEX|86|202006|202006|83|199912|202009|22.38|9.09|0.35|0.11|0.48|0.26|3.23|1.47|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|16409600|35202664|40007597|88222|16.7536|-2.42|215
2024-04-29 08:11:56|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 08:11:57|usamicro_0207|STKS|45|202006|202006|22|201503|202009|19.83|4.86|1.13|0.72|0.96|0.45|5.94|2.15|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|59078604|58971504|259851|2.04|-21.54|3400
2024-04-29 08:11:58|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 08:11:59|usamicro_0209|OMEX|87|202006|202006|6|200403|200509|59.58|40.56|99.65|29.42|84.67|20.16|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|97010900|61357632|61357632|605729|6.43|65.72|14
2024-04-29 08:12:00|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 08:12:01|usamicro_0211|LOAN|86|202009|202009|83|199912|202009|17.44|9.2|6.23|11.4|5.78|7.19|1.12|1.26|0.3|0.77|-0.9|9.73|5.16|10.5|2.71|7.72|2.13|2|0.13|0.12|0.3|0.91|0|0|3200213|156700|52600|64705900|41228967|41251254|127786|4.2858|-32.54|5
2024-04-29 08:12:02|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 08:12:04|usamicro_0213|FLGT|20|202006|202006|1|202006|202009|233.5|333.67|6.76|19.76|7|18.9|3.9|10.17|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|864453000|885413984|905798400|51355995|39.52|308.7|139
2024-04-29 08:12:04|usamicro_0214|AEHR|93|202006|202006|88|199803|202003|48.63|340.77|1.25|1.63|1.62|1.86|2.85|2.86|-0|0.14|-9.75|-51.78|0|0|-24.59|-14.71|3.92|7|0.37|0.44|1.19|0.76|0|0|9717258|6313000|2574000|30564600|35198553|35417050|152051|1.51|-11.95|71
2024-04-29 08:12:05|usamicro_0215|ATXI|18|202006|202006|-168|202412|198200|0|0|0|0|0|0|13.81|44.43|0|0|0|0|0|0|0|0|0|0|0.27|0.82|-0.08|0.71|0|0|12887333|5257000|0|176970500|182227548|179738977|488316|10.91|81.71|4
2024-04-29 08:12:06|usamicro_0216|RCMT|131|202006|202006|105|199312|202003|18.95|3.98|0.62|0.21|0.6|0.12|2.96|0.75|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|33666300|15973321|17825507|37340|1.4099|-53|3410
2024-04-29 08:12:07|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
2024-04-29 08:12:08|usamicro_0218|CIZN|84|202006|202006|78|200103|202009|15.14|19.33|-1.75|-14.63|3.21|2.96|1.38|0.94|0.6|0|5.04|4.12|3.86|4.79|6.29|5.43|0|0|0.23|1.13|0.17|0.13|574686875|1075348000|187014625|688906000|24286000|-563658900|112007320|111955190|97810|20.05|-0.35|290
2024-04-29 08:12:09|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 08:12:09|usamicro_0220|EVFM|27|202006|202006|-168|202412|198200|0|0|0|0|0|0|26.9|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|113230300|175565448|124624440|14165499|2.16|-53.35|53
2024-04-29 08:12:09|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 08:12:10|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 08:12:10|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 08:12:11|usamicro_0224|EAST|37|202006|202006|-168|202412|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
2024-04-29 08:12:12|usamicro_0225|RMBL|25|202006|202006|-168|202412|198200|0|0|2.44|0.23|1.96|0.08|7.7|8.46|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|128509100|60430290|60004820|7031656|27.1|-50.18|165
2024-04-29 08:12:13|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 08:12:13|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|42371600|46911258|46911258|1627317|0.8997|-54.65|11
2024-04-29 08:12:14|usamicro_0228|EYEN|15|202006|202006|-168|202412|198200|0|0|0|0|0|0|7.23|9.58|0|0|0|0|0|0|0|0|0|0|0.69|0.27|1.98|3.1|0|0|14524977|10186200|313400|70259600|62224344|61842144|941571|3.12|-15.68|29
2024-04-29 08:12:14|usamicro_0229|RNGR|18|202006|202006|5|201903|202006|19.25|14.78|1.11|0.55|0.4|0.09|1.11|0.33|0.34|0.25|-4.65|26.02|0|0|-1.52|-1.86|4.54|5|0.45|0.03|2.74|1.13|0|0|5860000|6000000|211900000|145395300|35408270|19490430|30607|2.3|-59.53|1100
2024-04-29 08:12:15|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 08:12:16|usamicro_0231|MRBK|16|202006|202006|7|201812|202009|10.56|6.89|2.47|2.66|1.59|1.2|0.91|0.78|1.33|2.18|0|0|0|0|3.41|5.07|0|0|0.43|0.91|0.93|0.93|767825857|1166697000|77304929|145341000|8284000|226271400|98301059|98505910|290101|16.13|-9.13|
2024-04-29 08:12:16|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 08:12:17|usamicro_0233|NTIP|90|202006|202006|22|201309|201903|23.55|8.67|1.72|9.24|7.2|31.71|1.42|1.27|-0.01|0|5.64|5.95|4.11|3.77|-67.65|-6.15|3.37|1|0.1|0.1|0.01|0|0|0|17102705|44735000|0|20123900|64657980|64653930|94626|2.7|17.9|3
2024-04-29 08:12:18|usamicro_0234|ETON|11|202006|202006|-168|202412|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
2024-04-29 08:12:18|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 08:12:19|usamicro_0236|DLHC|117|202006|202006|108|199309|202009|39.55|13.36|0.47|0.63|0.42|0.46|3.15|1.79|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|134294900|89569400|95903000|425674|7.25|62.56|1950
2024-04-29 08:12:20|usamicro_0237|BWEN|78|202006|202006|41|200709|201712|229.62|11.33|5.14|0.35|3.91|0.25|3.72|1.16|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|70123000|49677115|50518750|486969|2.95|78.79|521
2024-04-29 08:12:21|usamicro_0238|INOD|108|202006|202006|101|199312|201903|105.03|657.35|0.86|0.61|1.45|1.43|2.36|3.14|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|62609000|75578310|75423810|827714|3.09|134.09|3640
2024-04-29 08:12:22|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 08:12:23|usamicro_0240|PANL|28|202006|202006|24|201406|202006|30.06|162.08|0.84|0.57|0.32|0.24|341.1|0.61|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|234970700|103200453|99490882|105602|2.29|-29.75|500
2024-04-29 08:12:23|usamicro_0241|PRTS|66|202006|202006|46|200612|201806|112.67|2.59|0.53|1.51|0.54|1.31|3.8|25.94|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|503711100|445526620|528664930|24130166|11.17|597.42|843
2024-04-29 08:12:24|usamicro_0242|LPTH|100|202006|202006|30|201303|202009|51.27|80.67|23.38|1.8|17.29|2|4.63|1.82|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|62982300|66852896|71526955|2945143|2.57|178.13|363
2024-04-29 08:12:25|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 08:12:25|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 08:12:25|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 08:12:26|usamicro_0246|PRPH|92|202006|202006|84|199712|201812|102.03|59.52|1.59|2.9|2.33|3.93|2.99|4.12|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|33114400|44859492|44961660|174607|3.87|106.95|50
2024-04-29 08:12:26|usamicro_0247|SLNO|30|202006|202006|-168|202412|198200|0|0|49.34|104.23|45.02|95.18|3.83|2.56|-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|81565400|144064416|83687522|1179644|1.81|28.57|10
2024-04-29 08:12:27|usamicro_0248|AGRX|30|202006|202006|-168|202412|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
2024-04-29 08:12:27|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 08:12:29|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 08:12:30|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 08:12:30|usamicro_0252|ALPN|26|202006|202006|-168|202412|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
2024-04-29 08:12:31|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
2024-04-29 08:12:31|usamicro_0254|STRM|102|202006|202006|49|200009|201212|134.13|36.58|2.25|2.74|2.12|2.6|5.5|2.55|0.59|0.12|-1.36|-22.05|0|0|-12.72|-0.14|3.99|7|0.24|0.04|0.57|1.23|0|0|4933995|5707000|574000|50038900|48069696|46240680|166196|1.52|44.76|80
2024-04-29 08:12:32|usamicro_0255|GTIM|117|202006|202006|52|199406|200706|169.4|129.38|0.55|0.26|0.51|0.16|1.85|1.48|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|28174700|17633980|17774400|76106|1.4|-10.59|2535
2024-04-29 08:12:33|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 08:12:34|usamicro_0257|AIRI|75|202006|202006|37|200603|201506|63.39|259|1.21|1.28|0.51|0.8|1.54|3.29|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|63103500|38529666|38495646|39576|1.26|-3.08|159
2024-04-29 08:12:34|usamicro_0258|MBRX|18|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.68|3.16|0|0|0|0|0|0|0|0|0|0|4.82|5.02|-0.23|2.33|0|0|9770678|16734000|483000|31364500|48322560|47586640|485232|0.8|-29.14|16
2024-04-29 08:12:35|usamicro_0259|VTSI|82|202006|202006|58|200412|201906|13.95|23.3|5.23|1.32|3.51|1.46|7.04|3.1|-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|24695600|27392800|27367384|166447|3.53|15.74|88
2024-04-29 08:12:36|usamicro_0260|WSTL|101|202006|202006|62|200303|201809|64.36|67.38|2.1|-0.13|2.55|0.68|3.55|0.63|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|-658800|16606491|16449817|216021|1.0501|-8.82|102
2024-04-29 08:12:37|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 08:12:37|usamicro_0262|MHH|53|202006|202006|48|200809|202009|14.38|22.47|0.38|1.14|0.35|1.1|2.37|4.04|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|3027608|4743000|6208000|225169500|215404470|226175640|548896|18.93|200.12|1745
2024-04-29 08:12:37|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 08:12:38|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 08:12:38|usamicro_0265|MSN|113|202006|202006|89|199412|201703|25.48|168.54|0.03|-2.62|0.61|2.41|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|-15804600|14306932|14307136|21136|0.6799|-31.87|22
2024-04-29 08:12:39|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 08:12:39|usamicro_0267|CNFR|26|202006|202006|1|201509|201512|35.59|34.44|0.59|0.54|0.54|0.3|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|51859600|27546834|27539659|15377|2.87|-21.37|147
2024-04-29 08:12:40|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 08:12:40|usamicro_0269|VIVE|120|202006|202006|76|199512|201412|74.34|1.11|11.36|1.18|10.25|0.92|8.02|0.8|-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|5333400|8221067|7412290|5432335|0.5225|-88.15|55
2024-04-29 08:12:41|usamicro_0270|CLRO|116|202006|202006|111|198909|201706|21.25|155.83|1.46|1.88|1.63|1.71|2.03|1.15|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|45800200|42986277|38130332|451440|2.29|26.48|127
2024-04-29 08:12:42|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 08:12:43|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 08:12:43|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 08:12:44|usamicro_0274|FUV|18|202006|202006|-168|202412|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
2024-04-29 08:12:44|usamicro_0275|POLA|20|202006|202006|12|201612|201912|2293.71|31.53|2.3|3.43|2.61|2.91|3.07|2.43|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|40493600|34326123|34326123|16507047|3.39|10.06|132
2024-04-29 08:12:44|usamicro_0276|CLIR|40|202006|202006|-168|202412|198200|0|0|0|0|0|0|42.71|10.4|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|60548300|60145425|60102675|397708|2.25|95.65|14
2024-04-29 08:12:45|usamicro_0277|ENSV|84|202006|202006|62|200006|201512|22.04|9.5|4.71|2.23|5.53|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|48077400|12340153|9908008|1284075|0.179|-40.83|186
2024-04-29 08:12:45|usamicro_0278|CVV|86|202006|202006|75|199912|201809|42.58|18.09|1.59|1.17|1.6|0.94|1.6|0.65|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|24651700|19889221|19874244|49233|2.9955|-23.71|172
2024-04-29 08:12:46|usamicro_0279|WHLR|39|202006|202006|-168|202412|198200|0|0|11.1|6.36|2.27|0.44|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|396514500|28893782|28893186|158093|2.98|86.25|47
2024-04-29 08:12:47|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 08:12:47|usamicro_0281|LEU|87|202006|202006|21|201506|202009|4.78|1.48|0.26|0.38|0.14|0.3|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|104257600|103904337|85670010|2269660|8.63|147.99|230
2024-04-29 08:12:48|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 08:12:48|usamicro_0283|BMRA|138|202006|202006|77|199403|201306|18.74|13.75|1.76|11.5|2.05|11.31|2.72|6.64|0.32|0|-3.64|-11.86|0|0|-8.83|-45.25|3.33|4|0.39|5.66|0.02|-3.96|0|0|1244746|6964300|1946500|76387300|81445518|81416412|1503407|6.93|113.23|45
2024-04-29 08:12:49|usamicro_0284|SAVA|82|202006|202006|33|200609|201412|26.47|4.08|3.43|6.3|6.95|4.99|4.01|11.76|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|259075200|284329213|282728390|147640239|11.41|842.98|9
2024-04-29 08:12:50|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 08:12:51|usamicro_0286|ZDGE|23|202003|202003|3|201603|201612|25.36|30.35|2.16|1.53|2.46|1.75|2.86|2.23|0|0.03|-1.56|-16.48|0|0|-11.23|-30.73|8.56|9|0.23|0.06|2.22|1.82|0|0|3683250|4630000|2781000|13293300|17323290|17010180|57753|1.42|-10.49|39
2024-04-29 08:12:51|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
2024-04-29 08:12:52|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 08:12:52|usamicro_0289|APDN|83|202006|202006|4|200903|201003|8.71|6.8|29.75|9.58|25.81|7.02|9275.55|4.57|-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|33784300|42594240|35708400|2121783|7.8|-29.99|51
2024-04-29 08:12:53|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 08:12:54|usamicro_0291|PZG|27|202006|202006|-168|202412|198200|0|0|0|0|0|0|0.57|0.84|0|0|0|0|0|0|0|0|0|0|1.44|0.49|1.15|3.38|0|0|3164421|5434100|47341800|39224800|38688294|31767126|247852|1.14|61.11|7
2024-04-29 08:12:54|usamicro_0292|BLPH|27|202006|202006|-168|202412|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
2024-04-29 08:12:55|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 08:12:55|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 08:12:56|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|282718100|67288960|67686400|10920225|3.2|207.77|160
2024-04-29 08:12:56|usamicro_0296|LPTX|30|202006|202006|-168|202412|198200|0|0|0|0|0|0|4.55|1.93|0|0|0|0|0|0|0|0|0|0|2.04|1.38|1.58|0.82|0|0|24328360|64887000|792000|50252400|115139361|101214218|868371|1.93|47.33|26
2024-04-29 08:12:57|usamicro_0297|APVO|22|202006|202006|4|201709|201809|79.03|63.5|1.54|1.18|3.34|0.88|1.33|2.93|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|15709500|25377480|25377480|386758|7.85|-20.77|80
2024-04-29 08:12:57|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 08:12:58|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 08:12:58|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 08:12:58|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 08:12:59|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
2024-04-29 08:13:00|usamicro_0303|XTNT|48|202006|202006|-168|202412|198200|0|0|3.49|1.47|2.31|0.18|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|84972200|10587344|10573591|269250|0.7996|-68.77|141
2024-04-29 08:13:01|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 08:13:01|usamicro_0305|TCON|27|202006|202006|-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|37502440|14453000|694000|54121900|39413166|32374992|14687857|5.07|5.08|19
2024-04-29 08:13:02|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 08:13:03|usamicro_0307|NVFY|43|202006|202006|34|201106|201912|31.51|4.62|0.59|-0.02|0.63|0.8|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|-241300|8929865|8982673|38621|1.61|-48.06|32
2024-04-29 08:13:04|usamicro_0308|DMAC|62|202006|202006|-168|202412|198200|0|0|0|0|0|0|168.9|6.75|-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|64281700|57404746|57404746|146704|4.06|88.84|9
2024-04-29 08:13:05|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 08:13:06|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 08:13:06|usamicro_0311|ADXS|63|202006|202006|1|200803|200806|220312475.51|159374982.28|10.28|12.72|18.71|88.37|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|4035800|28067215|26120489|659425|0.4238|25.35|35
2024-04-29 08:13:07|usamicro_0312|VTVT|26|202006|202006|-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|24867957|6392000|926000|126046800|127867860|82190160|595542|1.8|23.29|26
2024-04-29 08:13:07|usamicro_0313|SYPR|105|202006|202006|91|199412|201709|63.29|3|0.4|0.32|0.3|0.27|1.36|1.97|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|26591700|23720256|23327760|2143134|1.11|9.15|630
2024-04-29 08:13:08|usamicro_0314|PIXY|18|202003|202003|-168|202412|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
2024-04-29 08:13:09|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|27872600|14615560|14540472|292837|0.76|-61.62|84
2024-04-29 08:13:10|usamicro_0316|GNPX|18|202006|202006|-168|202412|198200|0|0|0|0|0|0|16.21|5.17|0|0|0|0|0|0|0|0|0|0|2.52|8.09|0.03|-2.36|0|0|6378133|22127200|46300|104591300|125931192|115267406|3224404|3.26|320|8
2024-04-29 08:13:11|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 08:13:11|usamicro_0318|AXR|145|202006|202006|107|199212|201909|37.96|36.06|1.2|1.86|1.14|2.51|0.93|0.53|0.39|0.06|-4.35|-21.97|0|0|1.72|-5.66|2.34|2|1.71|0.22|0.72|0.28|0|0|17986187|17068000|8965000|33956600|45528560|45819200|38329|5.6|-2.01|16
2024-04-29 08:13:12|usamicro_0319|MYO|17|202006|202006|-168|202412|198200|0|0|-2.04|1.73|0.69|1.66|0.74|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|9018101|4.48|628.46|50
2024-04-29 08:13:13|usamicro_0320|LIFE|26|202006|202006|-168|202412|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
2024-04-29 08:13:13|usamicro_0321|AQB|20|202006|202006|-168|202412|198200|0|0|327.08|323.22|271.05|268.08|8.92|5.99|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|202746600|146080935|146045900|5919196|4.55|58.58|64
2024-04-29 08:13:13|usamicro_0322|EVOK|34|202006|202006|-168|202412|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|117667500|118871641|114195160|1385408|4.57|447.11|5
2024-04-29 08:13:14|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 08:13:15|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 08:13:15|usamicro_0325|EVOL|90|202006|202006|75|200003|201812|27.73|16.43|1.7|0.4|1.98|0.52|3.98|1.57|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|10190600|13292550|13275110|22659|1.09|18.48|261
2024-04-29 08:13:16|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
2024-04-29 08:13:16|usamicro_0327|MOTS|16|202006|202006|-168|202412|198200|0|0|1192.32|170.27|1684.54|214.92|6.16|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|111672|0.9774|-50.64|49
2024-04-29 08:13:17|usamicro_0328|FAT|16|202006|202006|5|201709|201812|203.12|161.33|9.87|5.92|8.34|3.74|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|117188100|71250451|71197140|7145724|5.99|11.24|44
2024-04-29 08:13:17|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 08:13:17|usamicro_0330|DRIO|34|202006|202006|-168|202412|198200|0|0|5.28|16.04|4.05|6.34|4.34|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|119708493|65003940|2079205|15.77|164.33|72
2024-04-29 08:13:17|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 08:13:18|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 08:13:18|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 08:13:18|usamicro_0334|PDSB|24|202006|202006|-168|202412|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|49865984|34400128|1425433|2.24|-33.13|13
2024-04-29 08:13:19|usamicro_0335|ALRN|18|202006|202006|-168|202412|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
2024-04-29 08:13:19|usamicro_0336|DLPN|58|202006|202006|1|201806|201809|28.55|22.1|8.19|0.8|3.73|0.7|5.56|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|19395300|21810141|17456517|372700|0.69|-16.62|159
2024-04-29 08:13:20|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 08:13:20|usamicro_0338|CAPR|78|202006|202006|2|201806|201812|182.6|123.37|15.75|118.01|14.36|67.88|67.12|3.37|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|70772400|104594256|80344017|9161925|5.31|75.65|16
2024-04-29 08:13:21|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 08:13:21|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 08:13:22|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 08:13:22|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 08:13:23|usamicro_0343|WISA|14|202006|202006|-168|202412|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
2024-04-29 08:13:23|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 08:13:23|usamicro_0345|BOXL|23|202006|202006|-168|202412|198200|0|0|1.26|2.45|1|0.69|5.55|6.87|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|74613400|82336662|28572750|9384180|1.62|-12.5|68
2024-04-29 08:13:23|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 08:13:23|usamicro_0347|VXRT|140|202006|202006|84|199003|201103|45.33|582|3.39|116.89|2.71|56.09|2.86|23.75|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|911127800|727968185|496589415|168293569|6.65|1752.37|14
2024-04-29 08:13:24|usamicro_0348|VVPR|6|201606|202006|2|201703|201709|8.8|7.75|1.24|3|0.69|2.55|195.86|6.41|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|49645170|9.16|481.15|204
2024-04-29 08:13:25|usamicro_0349|IFMK|23|202006|202006|4|201612|201712|272.31|371.03|0.75|0.55|0.53|0.16|17.7|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|48022400|21451492|16895221|259106|0.7096|-60.11|320
2024-04-29 08:13:25|usamicro_0350|NBY|62|202006|202006|3|200912|201009|44.39|58.67|5.18|2.44|6.5|2.18|9.56|31.21|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|22425800|25466280|22332240|900122|0.735|19.59|28
2024-04-29 08:13:26|usamicro_0351|SLS|55|202006|202006|-168|202412|198200|0|0|18.2|4.49|17.2|3.1|10.16|6.33|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|20220400|17130645|17130645|550035|2.55|-59.15|14
2024-04-29 08:13:26|usamicro_0352|CETX|53|202006|202006|28|201106|201806|12.12|7.71|0.75|0.29|0.58|0.15|25.03|0.55|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|12191600|17564796|11808612|1306496|1.08|-24.82|297
2024-04-29 08:13:27|usamicro_0353|OGI|37|202003|202003|14|201512|201906|221.75|31.47|26.65|3.78|26.15|2.75|3.51|0.88|0.32|0.27|-12.53|-19.02|0|0|-3.36|-28.7|3.1|1|4.21|7.8|2.18|0|0|0|24575554|32281700|180033400|233546800|203867055|185026695|2637478|1.05|-71.39|474
2024-04-29 08:13:27|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 08:13:28|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
2024-04-29 08:13:29|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|8892366700|1404126696|1400886207|4041223|3.57|-61.41|22932
2024-04-29 08:13:30|adr_usa_0010|XTLB|66|202006|202006|40|200912|201912|3.47|9.47|65.14|82.14|566.87|344.88|5.71|1.45|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|5537800|9718569|9718569|37596|1.89|12.73|3
2024-04-29 08:13:30|adr_usa_0013|XNET|32|202006|202006|-168|202412|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|-16273900|233117206|233114462|1293185|3.43|47.84|1070
2024-04-29 08:13:31|adr_usa_0014|XIN|62|202006|202006|49|200712|202003|4.21|1.55|1.14|1.31|0.5|0.04|0.66|0.15|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|444056585|826619000|48678000|2369793000|104704665|52298025|198112|1.95|-53.72|6546
2024-04-29 08:13:31|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 08:13:32|adr_usa_0018|WNS|66|202009|202009|57|200606|202009|51.36|31.77|2.24|3.24|2.25|3.58|3.96|5.19|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|108887767|282800000|213700000|2989797800|3207896802|3346009893|9059054|64.17|8.95|41466
2024-04-29 08:13:32|adr_usa_0019|WIT|82|202009|202009|78|200103|202009|28.94|19.98|4.96|2.66|5.21|3.17|8.4|3.55|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|23532262000|27495229986|27564202869|5465327|4.83|28.53|180000
2024-04-29 08:13:33|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
2024-04-29 08:13:33|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 08:13:34|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 08:13:35|adr_usa_0023|WB|30|202006|202006|20|201509|202009|74.09|15.65|11.31|4.62|12.37|5.09|9.67|2.91|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|7171532200|7817468240|8077093160|41525289|34.52|-24.47|4126
2024-04-29 08:13:35|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|4.64|7.36|6.06|-0.75|0|0|0.61|0.3|0.91|0.96|0|0|8695792989|20859904200|43231939200|85458904600|36008399064|38946092086|50688318|13.42|-32.6|104135
2024-04-29 08:13:36|adr_usa_0025|VNET|42|202006|202006|27|201203|201812|109.99|9.08|2.99|5.84|2.54|4.18|2.32|6.7|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|3542543200|2582871687|2472605685|42928817|22.77|203.94|2295
2024-04-29 08:13:37|adr_usa_0026|VLRS|34|202006|202006|27|201309|202006|66.46|16.25|0.77|0.49|0.91|0.5|3.85|1.23|0.39|0|-0.36|6.72|0|0|14.5|-14.92|4.04|3|1.33|0.73|0.5|3.77|0|0|288391160|447229900|1700276100|717850700|717850672|717850672|2363282|7.21|-31.95|5002
2024-04-29 08:13:37|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 08:13:38|adr_usa_0028|VIV|86|202006|202006|83|199912|202009|14.96|15.11|2.11|1.46|1.91|1.53|184.38|1.01|24.45|0.06|6|7.79|7.81|6.28|9.55|5.89|3.86|5|0.25|0.2|1.17|0.72|0|0|1035190021|1512282900|7727561000|12156621100|12901620632|12901620632|8619780|7.64|-41.77|32793
2024-04-29 08:13:39|adr_usa_0030|VIPS|38|202006|202006|30|201303|202009|69.36|16.27|1.5|0.68|1.62|0.8|12.19|3.02|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|8926283100|10416956588|10580710953|153939013|15.41|72.37|20442
2024-04-29 08:13:39|adr_usa_0035|VALE|74|202006|202006|71|200212|202009|24.39|40.35|3.49|1.69|2.71|1.75|2.82|1.79|0.55|0.54|5.52|2.73|2.69|2.2|13.11|2.42|2.7|5|1.19|1.34|1.53|0.96|0|0|5549394327|12206000000|38212000000|66122342700|60943342680|60943342680|374273572|11.88|-0.42|71149
2024-04-29 08:13:40|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 08:13:41|adr_usa_0037|UMC|82|202006|202006|79|200012|202009|579.26|23.23|1.37|1.91|3.06|2.01|0.87|1.5|0.25|0.34|3.86|5.61|3.67|2.88|3.57|4.91|1.98|3|0.49|0.03|1.34|0.73|0|0|2013712535|3426675500|4752974700|10444374800|11490116000|11600584204|8618131|4.73|126.32|19577
2024-04-29 08:13:42|adr_usa_0038|UL|107|201012|202006|35|201112|202009|20.41|24.39|2.43|3.29|2.16|2.8|5.25|9.31|1.32|1.84|0|0|2.21|2.91|17.1|13.42|0|0|0.06|0.09|0.75|0.44|0|0|3892843315|6697409900|12791996600|192358592400|161681784000|179131056000|53111933|61.68|2.63|150000
2024-04-29 08:13:44|adr_usa_0039|UGP|82|202006|202006|79|200012|202009|23.29|89.27|0.63|0.3|0.57|0.23|2.79|2.83|0.96|1.95|3.56|6|4.22|2.27|8.36|0.95|3.66|5|0.19|0.13|0.88|2.19|0|0|960260806|1291378600|1856520800|6844925200|4777343309|4807459587|4567080|4.39|-23.49|16003
2024-04-29 08:13:44|adr_usa_0040|UBS|83|202009|202009|24|201409|202009|17.7|8.95|2.08|1.71|1.97|1.36|1.06|0.69|4.68|3.25|1.81|2.52|4.34|3.31|1.74|2.42|0|0|0.25|0.43|1.07|1.2|396300324777|497810000000|136073977649|158004000000|12911000000|51428789600|39503263440|40915979661|25363982|11.01|-4.01|90000
2024-04-29 08:13:45|adr_usa_0042|TX|62|202006|202006|59|200512|202009|15.67|18.53|0.95|0.64|0.66|0.41|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|5628700700|3637581681|3637581681|4855263|18.53|-4.09|19863
2024-04-29 08:13:45|adr_usa_0043|TV|106|202006|202006|101|199412|202003|20.95|13.03|3.09|1.78|2.58|0.73|3.12|1.22|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|1916922292|2034564800|3905300300|9008038500|3485528652|3485528652|9545183|6.18|-35.68|42875
2024-04-29 08:13:46|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 08:13:47|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 08:13:47|adr_usa_0046|TSM|94|202006|202006|91|199712|202009|34.95|28.35|10.5|10.01|10.87|10.3|6.83|7.15|0.13|0.16|3.34|2.4|3.05|2.1|22.13|25.1|3.78|7|0.46|0.29|1.41|0.89|0|0|9287504926|20904453900|51444830400|405869197500|417530978760|417530978760|772941357|80.51|76.91|51297
2024-04-29 08:13:48|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|8.6|12.13|-3.55|3.13|3|0.87|0.9|1.55|1.53|0|0|1528180114|1356174000|6633372000|6171866600|6640520625|6640520625|18965376|11.25|-54.43|23200
2024-04-29 08:13:48|adr_usa_0049|TRIB|104|202006|202006|76|199712|201612|22.45|63.49|4.83|1.33|4.43|0.7|6.67|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|110389300|42221434|52381832|1023736|2.02|64.8|579
2024-04-29 08:13:49|adr_usa_0050|TOUR|28|202006|202006|-168|202412|198200|0|0|0.55|-0.27|1.22|0.52|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
2024-04-29 08:13:50|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 08:13:51|adr_usa_0052|TM|127|202006|202006|117|199106|202009|23.45|13.23|1.13|1.36|0.79|0.76|1.53|0.97|1.01|1.16|2.63|-0.34|1.44|3|4.76|3.7|1.93|3|0.04|0.08|0.65|0.46|0|0|32108847977|81435189800|102841976300|337841327400|185148630128|184970604280|21154632|132.44|-1.52|369701
2024-04-29 08:13:52|adr_usa_0053|TLK|98|202006|202006|95|199612|202009|16.17|13.15|3.15|2.15|2.87|1.88|7.86|2.81|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|21452115400|18891165354|18891165354|4817655|19.07|-40.86|25888
2024-04-29 08:13:53|adr_usa_0054|TKC|82|202006|202006|79|200012|202009|27.14|7.49|2.17|1.15|2.14|0.92|2.68|1.42|0.57|0.94|3.7|11.34|4.12|8.24|12.6|8.9|3.23|5|0.18|0.06|4.53|0.6|0|0|1875623849|1667653600|2071441500|5064154900|4060577625|4061829870|1831834|4.65|-19.13|21813
2024-04-29 08:13:53|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 08:13:54|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 08:13:54|adr_usa_0057|TGS|89|202006|202006|87|199812|202009|26.1|3.55|2.88|1.07|1.75|0.74|2.54|0.74|1.11|0.59|10.48|7.03|7.57|0|11.06|13.04|3.3|6|0.16|0.39|0.97|0.71|0|0|166002126|222935900|1217447400|880440700|632789664|634015200|1418375|4.16|-50.87|1060
2024-04-29 08:13:54|adr_usa_0058|TEVA|140|202006|202006|116|198806|201706|86.66|3283|3.2|2.1|2.73|0.57|3.71|0.75|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|35014760000|9872948968|9911000000|77761098|9.01|30.96|40039
2024-04-29 08:13:56|adr_usa_0059|TEO|89|202006|202006|84|199812|201912|19.2|14.32|1.55|1.08|1.06|0.64|2.82|0.56|3.18|0.53|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|442504036|730760800|4012668000|5111907000|2817023904|2800308972|1686612|6.54|-33.23|23415
2024-04-29 08:13:57|adr_usa_0060|TEF|130|202006|202006|102|199412|202006|33.35|61.46|3.63|0.27|2.61|0.34|3.51|1.25|2.14|0|13.64|10.02|3.53|11.55|5.18|0.53|3.52|7|0.18|0.06|1.12|0.81|0|0|6689197826|11723560100|34964865600|13845425000|17594117704|17764160000|6548305|3.44|-54.74|113621
2024-04-29 08:13:58|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 08:13:59|adr_usa_0066|STM|100|202009|202009|99|199512|202009|52.43|28.81|3.08|2.83|3.11|2.94|3.73|3.9|0.29|0.37|3.27|0.41|2.36|0.71|4.39|9.7|3.04|7|0.58|0.6|1.58|1.22|0|0|2118602596|3527000000|4312000000|27265683300|27718729236|28280835000|71363742|30.69|60.63|45554
2024-04-29 08:14:00|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 08:14:00|adr_usa_0069|SSL|60|200812|202006|38|201006|201912|14.31|44.84|1.59|1.18|1.34|0.4|1.99|0.55|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|14596345200|4805980080|4662600000|9863262|7.6|-55.32|31001
2024-04-29 08:14:01|adr_usa_0070|SQNS|42|202006|202006|3|201103|201112|7054.63|45.94|3.78|6.49|3.3|3.1|10.84|19.71|-0.29|-2.32|-14.54|-20.49|0|0|-72.13|-155.02|4.73|6|1.35|0.23|1.37|-0.14|0|0|20285692|17581000|8843000|244358000|174901394|156658962|922271|5.77|61.76|208
2024-04-29 08:14:01|adr_usa_0071|SQM|106|202006|202006|103|199412|202009|23.78|39.03|3.96|5.5|3.59|4.86|3.41|4.36|0.51|0.9|3.17|2.2|3.43|3.08|11.14|5.6|2.55|3|0.66|1.24|1.01|0.73|0|0|519743602|1071103000|1842791000|9881973700|8532830530|8534804908|26346517|32.42|16.66|5837
2024-04-29 08:14:03|adr_usa_0073|SOL|56|202006|202006|45|200712|201903|24.57|77.39|1.23|1.19|0.49|0.19|1.3|1.08|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|166852600|101229636|9904892|2049995|2.06|32.91|159
2024-04-29 08:14:04|adr_usa_0074|SNY|73|202006|202006|70|200303|202009|20.55|10.73|3.27|3.35|3.01|3.04|2.36|1.78|0.25|0.37|5.96|1.44|4.13|3.37|9.42|12.81|4.44|6|0.1|0.12|0.79|0.54|0|0|6571780757|17959855200|11926000700|139772000400|130819840087|130819840087|46294245|52.07|17.54|100409
2024-04-29 08:14:05|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 08:14:05|adr_usa_0076|SNN|64|201412|202006|19|201512|202009|28.52|43.83|3.71|4.1|3.41|3.66|10.27|3.56|0.39|0.49|0|0|1.64|1.86|10.35|5.44|0|0|0.23|0.09|0.63|1.07|0|0|170362915|347000000|1353000000|19742766100|17649628694|18074834698|12077606|40.31|-20.06|17500
2024-04-29 08:14:06|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 08:14:08|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 08:14:08|adr_usa_0079|SMFG|44|201903|202003|4|201909|202009|15.35|20.55|-11.5|-12.66|1.71|1.72|0.71|0.39|2.21|2.55|-39.26|-39.26|3.45|6.12|1.14|0.56|0|0|0.03|0.05|0.69|1.2|1075895402977|1325980780600|245207533814|578867411700|16327945600|-282547964700|39238655517|40009925550|5918131|5.73|-16.59|98300
2024-04-29 08:14:09|adr_usa_0080|SKM|89|202006|202006|87|199812|202009|16.25|22.22|1.27|1.25|1.48|0.82|1.13|0.76|0.52|0.46|4.98|6.12|3.02|3.94|8.93|2.6|6.67|8|0.29|0.07|1.29|1.24|0|0|1564858188|2064450600|10449351900|22141855100|14778833167|14522884437|7078075|22.43|1.17|40543
2024-04-29 08:14:10|adr_usa_0081|SIMO|62|202006|202006|59|200512|202009|16.74|16.27|2.26|1.9|2.85|2.56|2.7|2.3|0.01|0|3.94|4.23|2.4|3.71|12.44|14.87|5.27|8|5.03|1.58|1.42|0.78|0|0|164917531|354666000|102156000|942587600|1336969056|1341434952|8888340|38.04|11.88|1237
2024-04-29 08:14:11|adr_usa_0082|SIM|106|202006|202006|94|199606|201912|13.89|16.41|1.22|0.51|1.18|0.68|1.24|0.71|0.18|0|0|0|0|0|6.73|-0.34|2.04|3|0.09|0|1.97|0.27|0|0|313800453|233154200|721079100|799496900|1084379400|1084379400|5042|7.02|-24.6|4070
2024-04-29 08:14:11|adr_usa_0083|SIFY|81|202006|202006|57|200606|202009|984.97|20|8.09|0.88|49.66|0.58|3.96|1.2|0.51|0.82|-0.2|14.86|1.27|0|-13.99|3.63|3.16|6|0.99|0.03|2.72|2.43|0|0|29185040|30740700|207716500|274094300|181015432|181015432|87793|1.01|-25.74|2794
2024-04-29 08:14:12|adr_usa_0084|SID|89|202006|202006|83|199812|201909|51.6|10.69|2.67|1.76|1.74|0.81|2.49|5.77|2.78|8.91|10.76|6.28|11.92|2.53|7.81|-2.27|2.02|4|1.11|0.89|1.99|2.56|0|0|2315674703|1181791200|3682465400|10335130300|4430167545|4430136408|5409298|3.21|-8.81|24869
2024-04-29 08:14:13|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 08:14:14|adr_usa_0087|SHG|62|202006|202006|67|200312|202009|9.4|4.14|2.89|1.9|1.5|0.65|1.1|0.32|2.67|2.72|-6.12|-16.21|2.22|6.56|2.78|2.26|0|0|0.06|0.01|1.23|1.04|176122738029|258952168500|40658527867|73426998300|3389345400|32604341800|11543360322|11862190548|3340778|24.18|-32.98|22204
2024-04-29 08:14:15|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 08:14:15|adr_usa_0089|SBS|74|202006|202006|69|200306|202009|15.52|11.67|2.37|1.87|1.45|1.33|1|1.44|0.75|0.75|3.19|2.39|2.53|2.88|6.82|6.16|2.48|5|0.57|0.28|1.64|1.56|0|0|492158308|622818500|58941600|8486061100|6172094397|6172094397|12443025|9.03|-28.79|13881
2024-04-29 08:14:16|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 08:14:16|adr_usa_0091|SAP|86|202006|202006|83|199912|202009|38.07|37.03|4.42|6.41|5.15|5.99|6.49|5.73|0.17|0.64|1.35|1.23|1.11|1.14|20.87|9.76|4.76|7|0.75|0.23|1.33|0.87|0|0|4383633352|8574484100|5929260200|198387701000|185982590919|183855800000|75746071|155.81|33.32|101379
2024-04-29 08:14:17|adr_usa_0092|SAN|134|202006|202006|110|199212|202006|13.16|8.13|3.03|-5.75|2.07|0.87|1.69|0.33|2.1|0|10.17|10.72|5.6|12.36|3.94|-7.02|0|0|0.08|0.09|1.21|1.11|336477236422|813525054700|119200280598|293343177400|36366204400|-252818384700|30691500000|30775374190|17792312|1.85|-53.98|194284
2024-04-29 08:14:18|adr_usa_0093|RYAAY|93|202006|202006|90|199803|202009|22.79|72.72|3.62|2.74|3.65|2.56|3.97|3.45|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|20505432600|19735371096|19165526400|45355343|87.69|23.1|17268
2024-04-29 08:14:19|adr_usa_0095|RIO|0||202006|87|199812|202009|19.46|14.69|2.74|2.03|2.72|2.35|2.52|1.91|0.62|0.36|4.32|8.32|3.7|6.22|11.98|12.3|0|0|0.37|1.01|1.07|0.49|0|0|4194661660|8952000000|55836000000|90284424000|75288327741|0|123516436|60.39|15.93|46000
2024-04-29 08:14:20|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
2024-04-29 08:14:20|adr_usa_0098|RDY|77|202006|202006|74|200203|202009|44.47|44.51|3.21|4.44|3.15|4.45|4.11|5.17|0.36|0.17|0.08|0.39|0.64|0.49|11.27|10.43|4.81|9|1.29|0.64|0.83|0.65|0|0|272664143|365576600|715324000|12013804300|12012753831|12033021390|9356340|72.41|74.17|21650
2024-04-29 08:14:21|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 08:14:21|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 08:14:22|adr_usa_0101|RDHL|36|202006|202006|-168|202412|198200|0|0|4191.92|17.19|4113.86|13.64|4.74|11.06|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|428943000|373337828|356952664|3922683|9.98|33.07|155
2024-04-29 08:14:23|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 08:14:23|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
2024-04-29 08:14:24|adr_usa_0108|PUK|28|200712|202006|78|200012|202006|18.79|49.37|-0.38|1.04|0.74|1.06|2.55|2.09|1.27|0.43|-2.45|26.74|3.33|2.2|7.6|-0.58|0|0|0.02|0.05|1.66|1.31|0|0|28762675903|8384000000|964000000|36709741100|39851558500|37759800000|8202043|30.55|-16.73|18158
2024-04-29 08:14:25|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 08:14:26|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 08:14:27|adr_usa_0111|PSO|36|200812|202006|43|200912|202009|17.65|16.27|1.9|1.52|1.63|1.22|1.81|0.94|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|6290617600|4856667465|5143875000|2050322|6.45|-20.18|22500
2024-04-29 08:14:28|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 08:14:28|adr_usa_0113|PKX|90|202006|202006|87|199812|202009|14.24|16.48|0.89|0.43|0.65|0.26|0.93|0.36|0.5|0.54|2.34|0.58|2.28|3.94|5.38|1.36|2.28|2|0.29|0.1|1.41|0.99|0|0|5637762709|14071376700|25168993400|22002610700|13335193690|13396275802|7478882|41.86|-10.68|35261
2024-04-29 08:14:29|adr_usa_0114|PHI|106|202006|202006|103|199412|202009|32.09|13.37|3.53|2.83|5.75|1.74|3.14|2.57|1.62|2.05|3.99|0.55|2.73|5.73|11.19|7.2|4.28|7|1.47|0.18|1.11|0.45|0|0|652398652|1097126900|5252852900|9861948400|5842800000|5858992130|4373425|27.05|22.95|18784
2024-04-29 08:14:30|adr_usa_0115|PHG|133|202003|202003|115|199112|202009|1873.07|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|45787993300|42680651500|43184138060|25635079|47.15|4.28|80718
2024-04-29 08:14:31|adr_usa_0116|PBR.A|81|202003|202003|77|200012|202003|11.83|3.31|1.54|1.4|0.85|0.74|1.39|1.25|0.86|1.5|-37.04|-69.64|2.18|5.07|10.05|-0.45|0|0|0.19|0.1|1.68|2.46|0|0|15825611860|20005000000|107980000000|94653831100|55372634094|55372634094|54062115|8.49|-37.16|57983
2024-04-29 08:14:32|adr_usa_0117|PBR|81|202003|202003|77|200012|202003|12.95|3.34|1.65|1.41|0.94|0.71|1.57|1.03|0.86|1.5|-35.2|-70.5|5.37|3.63|10.05|-0.45|2.51|3|0.59|0.36|1.68|2.53|0|0|15825611860|20005000000|107980000000|95436483200|55959623148|55959623148|175846575|8.58|-42.57|57983
2024-04-29 08:14:33|adr_usa_0119|PAM|56|202006|202006|44|200909|202009|16.32|3.62|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|2294329100|624729256|624737360|2459081|10.13|-39.34|1944
2024-04-29 08:14:33|adr_usa_0120|PAC|43|202006|202006|43|200912|202009|23.02|21.12|7.61|4.93|7.73|5.74|3.19|4.73|0.11|0|5.84|8.28|4.79|7.38|11.54|17.45|2.97|4|0.55|0.58|0.72|2.1|0|0|248966997|682900700|86719800|3893270900|3935976000|3935976000|7475875|70.16|-20.98|1243
2024-04-29 08:14:34|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 08:14:35|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
2024-04-29 08:14:36|adr_usa_0123|OMAB|44|202009|202009|39|201012|202009|18.69|14.3|5.71|5.24|5.45|5.06|4.03|3.95|0.47|0.43|5.09|0.87|5.13|0|14.35|12.21|4.31|6|0.18|0.34|1.09|1.94|0|0|119048310|134948600|128511000|1867470200|1792560964|1792560964|2896883|36.76|-21.13|1000
2024-04-29 08:14:36|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 08:14:37|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 08:14:38|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 08:14:38|adr_usa_0127|NVS|82|202006|202006|79|200012|202009|19.05|28.97|3.93|4.56|3.82|4.04|3.08|3.7|0.3|0.61|3.86|4.66|2.84|3.39|13.23|8.67|4.14|7|0.16|0.1|0.48|0.27|0|0|9746230769|6293000000|13595000000|225842784400|199232784384|200540160000|155147230|87.04|5.13|103914
2024-04-29 08:14:38|adr_usa_0128|NVO|146|202006|202006|111|199212|202009|22.59|26.99|3.98|8.45|4.05|8.73|7.07|17.83|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|1593794278|3752367300|7618479200|158357612500|161484987468|162806407000|59018307|69.43|34.29|44089
2024-04-29 08:14:39|adr_usa_0130|NTZ|110|202006|202006|103|199312|201909|43.64|0.43|0.73|0.05|0.8|0.05|1.78|0.18|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|18458200|18650020|18912500|92863|1.7|-3.05|4615
2024-04-29 08:14:41|adr_usa_0133|NTES|82|202006|202006|71|200212|202009|61.16|17.36|18.78|5.52|21.18|6.32|11.65|5.11|0.17|0.26|1.8|-3.11|1.25|1.72|25.5|28.74|4.82|7|1.82|1.43|1.05|0.48|0|0|2652712687|13562116300|622788000|56088143300|66391698294|63558844320|237381400|96.856|72.91|20000
2024-04-29 08:14:41|adr_usa_0136|NOK|102|202006|202006|95|199612|202009|45.71|33.99|2.17|0.86|6.37|0.89|5.72|1.36|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|20307581200|21970020210|22018895210|110829087|3.91|-21.63|98322
2024-04-29 08:14:42|adr_usa_0137|NOAH|40|202006|202006|39|201012|202009|21.79|13.59|5.06|2.28|5.98|3.64|6.04|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|1013129400|1609914036|1617400028|8112813|26.12|-10.39|2992
2024-04-29 08:14:42|adr_usa_0138|NMR|73|202006|202006|70|200303|202009|23.94|5.44|10.58|5.46|2.69|1.31|1.16|0.56|3.92|3.45|-1.61|4.9|1.68|3.87|0.73|2.5|0|0|0.04|0.01|1.11|0.63|7616217744|10270780800|18045356097|38006744200|4025287200|66042734700|14454863445|14763437766|687152|4.73|11.03|27079
2024-04-29 08:14:44|adr_usa_0140|NICE|102|202006|202006|99|199512|202009|55.39|70.76|3.15|8.37|3.54|9.11|2.57|5.96|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|13567556200|14175024862|14831745340|61930196|225.98|59.1|5996
2024-04-29 08:14:45|adr_usa_0141|NGG|11|200803|202003|82|200003|202009|17.84|25.15|3.26|4.08|2.1|2.16|4.45|1.56|2.63|1.54|3.67|4.33|5.35|5.41|12.26|2.59|0|0|0.1|0.09|0.39|0.26|0|0|3886624226|2561827000|60328490000|72941013100|40054161137|28932860195|18205020|56.89|5.31|23057
2024-04-29 08:14:45|adr_usa_0142|NCTY|37|201306|201306|18|200412|200906|137.4|25.89|7.45|2.53|7.59|0.21|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|52007800|44274374|5216122|1381052|6.848|-35.61|61
2024-04-29 08:14:46|adr_usa_0146|MTLS|30|202006|202006|23|201406|202003|568.17|482.28|4.07|9.71|4.16|9.94|6.51|13.65|0.63|0.86|0|0|0|0|-0.31|-0.94|6.92|7|1.3|2.26|1.06|1.2|0|0|81197230|141094300|110854200|1992407100|2005134975|2005945740|8257981|37.71|107.31|2177
2024-04-29 08:14:46|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 08:14:47|adr_usa_0148|MT|90|202006|202006|84|199812|201912|78.23|28.67|0.72|0.41|0.38|0.24|1.37|0.41|2.08|0.37|2.07|-6.3|1.66|0|9.68|-7.62|1.66|2|0.85|0.74|2.12|1.56|0|0|3123471264|5630000000|33766000000|24099084700|14366344916|14940800000|51499188|13.34|-5.79|191248
2024-04-29 08:14:48|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 08:14:48|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 08:14:48|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 08:14:49|adr_usa_0156|MFG|57|202006|202006|54|200703|202009|20.12|31.64|-2.55|-8.27|2.06|1.76|0.95|0.41|3.79|2.26|-15.09|-60.18|4.22|5.34|1.48|0.47|0|0|0.01|0.01|0.95|0.76|1034023439721|1396485983600|277772939247|367815914500|10217879400|-152772681900|32716072872|32756323710|619365|2.58|-16.5|74274
2024-04-29 08:14:49|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
2024-04-29 08:14:50|adr_usa_0159|LYG|65|202006|202006|75|200112|202009|21.48|83.28|3.05|1.65|1.29|0.66|1.56|0.38|2.34|2.18|-4.14|25.56|6.27|0|0.99|0.48|0|0|0.04|0.03|1.24|1.58|577174541874|614721236700|69012620798|96587938300|15031628700|56749985500|20886627288|21024060000|7386048|1.18|-51.5|63069
2024-04-29 08:14:51|adr_usa_0160|LXFR|39|202006|202006|32|201209|202009|28.75|24.96|0.95|1.05|0.84|0.91|2.11|1.95|0.81|0.52|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|25000000|8100000|105900000|443337200|360937199|365552216|1377744|13.07|-17.02|1600
2024-04-29 08:14:52|adr_usa_0162|LPL|67|202009|202009|55|200412|201809|42.64|67.03|0.8|0.81|0.64|0.25|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|15009860900|4902075090|4902075090|3022200|6.85|16.34|26231
2024-04-29 08:14:53|adr_usa_0164|LOGI|102|202009|202009|94|199703|202009|84.74|25.17|2.32|3.54|2.65|4.19|7.17|7.58|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|11070790000|13017297860|13220407480|36959427|77.14|90.85|6600
2024-04-29 08:14:53|adr_usa_0165|LND|48|202006|202006|37|201106|202009|32.49|8.75|3.07|1.86|3.24|1.82|0.93|1.11|0.17|0|7.99|12.43|6.72|5.48|6.06|9.66|2.23|4|0.01|0|1.17|1.34|0|0|51681990|15345000|24010100|230248900|230248900|230248900|27546|3.88|-8.46|312
2024-04-29 08:14:54|adr_usa_0166|LITB|34|202006|202006|29|201306|202009|1585.73|14.19|0.52|0.43|0.7|0.58|15.22|4.93|-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|130249200|182194228|182270675|2061624|1.63|45.83|953
2024-04-29 08:14:55|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 08:14:56|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 08:14:56|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 08:14:56|adr_usa_0174|KT|82|202006|202006|83|199912|202009|11.74|9.33|1.08|0.45|0.64|0.23|1.07|0.42|0.93|0.58|4.46|-23.29|3.24|4.49|3.74|2.81|5.86|7|0.37|0.15|0.92|1.32|0|0|1945053190|3400827500|11834294400|9437741400|4794568880|4794569857|5014765|9.77|-13.45|23372
2024-04-29 08:14:57|adr_usa_0176|KOF|106|202006|202006|103|199412|202009|21.69|25.59|1.67|1.19|1.55|0.89|2.56|1.6|0.57|0.76|0|0|1.73|4.78|9.36|5.27|0|0|0.52|0.15|1.02|1.04|0|0|649535836|1798352200|2710168400|11114394500|8554587904|8554587904|6040327|40.72|-32.83|80000
2024-04-29 08:14:58|adr_usa_0178|KEP|89|202006|202006|78|199812|201806|19.88|118.51|0.98|0.17|0.68|0.22|0.44|0.19|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|8346087000|11183014622|11183014622|1134587|8.71|-18.97|47452
2024-04-29 08:14:59|adr_usa_0179|KB|71|202006|202006|75|200112|202009|11.55|4.71|4.06|2.95|1.29|0.56|1.1|0.38|2.27|2.19|-8.95|-10.05|1.89|5.62|2.42|2.71|0|0|0.18|0.05|1.35|0.88|184374245920|273753623900|13007501448|19682039900|4169936400|65516250700|12541478054|12507921552|4704676|31.78|-10.23|25343
2024-04-29 08:15:00|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 08:15:01|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 08:15:02|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 08:15:03|adr_usa_0184|JKS|41|202006|202006|40|201009|202009|10.14|13.43|0.9|0.95|0.32|0.38|1.13|1.24|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|4589620400|1745482825|1743857875|98005506|39.25|133.35|15000
2024-04-29 08:15:04|adr_usa_0185|JHX|77|202006|202006|74|200203|202009|28.35|65.06|3.04|4.51|2.79|3.87|45.96|10.04|-0.56|1.31|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|113206579|144400000|1383900000|11607202200|9948625929|9976932000|331844|22.41|37.23|4869
2024-04-29 08:15:04|adr_usa_0186|JD|30|202006|202006|10|201803|202009|128.33|37.87|1.21|1.12|1.31|1.21|15.2|6.08|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|104093833400|115667519580|114289949520|1020205994|75.16|170.17|240000
2024-04-29 08:15:05|adr_usa_0188|IX|85|202006|202006|82|200003|202009|14.96|6.45|5.55|4.18|1.73|1.32|1.26|0.64|3.88|1.61|0.62|4.85|1.4|5.39|2.48|3.76|0|0|0.02|0.04|1.21|0.91|9705129510|21245117400|8643947631|9806973000|29890693600|52163470500|17492240640|16652049666|2607827|66.63|-17.81|50817
2024-04-29 08:15:06|adr_usa_0189|ITUB|78|202006|202006|63|200412|202009|15.5|8.46|3.29|2.06|2.71|1.8|2.43|1.56|1.75|2.39|3.27|6.97|1.15|3.92|8.73|4.68|0|0|0.36|0.12|1.68|0.94|73493198462|134538705100|35700478085|54630303000|2098753300|43696466000|44028680619|44234613082|147535894|4.51|-54.34|95000
2024-04-29 08:15:07|adr_usa_0190|IRS|89|202003|202003|80|199812|201812|95.24|1.29|3.99|4.72|2.13|0.17|1.71|0.36|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|4589224900|163186632|162428052|222857|2.82|-51.15|1702
2024-04-29 08:15:09|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 08:15:09|adr_usa_0193|ING|82|202006|202006|91|199712|202009|18.33|14.45|3.09|0.34|2.52|1.72|1.32|0.54|4.71|2.69|-12.15|9.21|4.11|0|2.3|1.02|0|0|0.07|0.15|1.65|2.11|604334797607|769591436900|73160774826|177657371900|3470731600|6084568700|31122786828|31122574560|29473917|7.98|-24.57|53431
2024-04-29 08:15:11|adr_usa_0194|INFY|86|202009|202009|82|200003|202009|41.11|24.65|11.07|4.26|11.32|4.49|16.25|6.63|0|0|1.89|3.56|1.35|1.77|32.43|27.36|4.49|8|1.71|1.26|1.29|1.07|0|0|2491481357|3526000000|2438000000|54686128500|57528381360|57615919296|102137476|13.56|20.96|242371
2024-04-29 08:15:11|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 08:15:12|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 08:15:13|adr_usa_0197|IHG|39|201212|202006|26|201312|202006|24.37|21.62|4.09|3.13|3.96|2.58|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|11602241700|10226926237|10968905717|13123505|55.99|-10.93|400000
2024-04-29 08:15:14|adr_usa_0199|IBN|75|202006|202006|80|200009|202009|20.21|23.18|3.46|3.12|2.71|2.16|1.88|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|46736179400|32722579084|31078554260|86000139|9.49|-9.66|131232
2024-04-29 08:15:14|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 08:15:16|adr_usa_0201|HTHT|42|202006|202006|39|201006|202003|175.3|31.6|4.34|10.53|4.27|8.88|5.94|20.69|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|15215455600|13475718540|12160791585|107650943|42.45|26.68|27174
2024-04-29 08:15:16|adr_usa_0202|HSBC|81|202006|202006|82|199912|202006|25.74|26.21|2.01|-1.26|2.43|1.16|1.59|0.39|1.09|0.72|3.39|0.28|4.25|12.66|3.84|0.23|0|0|0.15|0.29|1.01|0.39|1236060839696|1615095000000|122435325134|295481000000|14702000000|-79791613700|79759427616|79083620000|68153766|19.58|-47.42|235047
2024-04-29 08:15:17|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 08:15:18|adr_usa_0205|HMY|74|201512|202006|2|201706|201712|45.59|47.81|0.9|1.83|0.76|1.63|1.18|2.39|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|3312009600|3233043008|2367998000|42943089|5.42|85.62|39800
2024-04-29 08:15:19|adr_usa_0207|HMC|146|202006|202006|104|199409|202009|19.88|22.05|0.85|0.74|0.56|0.35|1.5|0.57|0.9|0.97|1.55|3.21|1.66|3.6|5.44|1.29|2.56|4|0.04|0.11|0.81|0.66|0|0|8408770738|25880648600|70438594000|87874985100|40920652260|40920867930|16040079|23.7|-10.97|218674
2024-04-29 08:15:20|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 08:15:21|adr_usa_0209|HIMX|62|202006|202006|54|200603|201909|31.62|173.08|1.19|1|1.29|0.83|2.11|1.36|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|707996100|637080800|640684600|2481676|3.7|56.78|2000
2024-04-29 08:15:21|adr_usa_0210|HDB|78|202009|202009|74|200203|202009|31.54|23.27|6.96|8.49|8.34|7.93|4.27|3.71|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|93975926000|87398824284|87726606540|58074099|47.64|-15.95|117082
2024-04-29 08:15:22|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 08:15:22|adr_usa_0212|GSK|139|202006|202006|113|199206|202009|39.72|11.18|3.86|2.96|3.67|2.13|19.95|5.92|-0.92|2.33|5.39|5.33|3.84|5.08|22.91|14.01|4.78|7|0.24|0.44|0.56|0.7|0|0|6161143056|10158535200|14070303600|130803280400|94427001264|94532860000|104086695|37.64|-11.81|99437
2024-04-29 08:15:24|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 08:15:25|adr_usa_0214|GRVY|70|202006|202006|63|200412|202009|25.79|37.16|0.58|3.33|1.47|3.75|1.81|7.81|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|891405800|1000572111|1000572111|8785348|143.99|377.03|284
2024-04-29 08:15:26|adr_usa_0216|GRFS|40|202006|202006|37|201106|202009|24.39|18.75|3.65|3.29|2.6|1.92|3.09|1.91|1.28|1.17|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|880376066|1001769400|3274476700|19479078100|11507122443|10713685400|29638121|16.81|-16.53|24040
2024-04-29 08:15:26|adr_usa_0217|GRAM|34|202006|202006|20|201306|201806|31.78|24.44|0.91|0.74|0.51|0.36|1.33|1.03|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|824610100|408057624|408057624|74452|2.34|-2.5|18500
2024-04-29 08:15:27|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
2024-04-29 08:15:28|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 08:15:29|adr_usa_0222|GGB|86|202006|202006|83|199912|202009|35.5|29.23|820.27|1.14|17.38|0.83|1474.61|1.08|0.84|0.7|2.99|1.47|2.89|1.22|7.42|2.01|2.01|2|0.91|0.69|48.39|2.38|0|0|1370622288|1211537000|3412060900|8692771000|5988000832|6021958624|20455857|3.52|25.23|24787
2024-04-29 08:15:30|adr_usa_0223|GGAL|82|202006|202006|79|200012|202009|14.16|2.34|1.77|0|1.18|0.36|1.63|0.54|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|-25079700|1021563740|1021070416|8930969|7.16|-45.22|9521
2024-04-29 08:15:30|adr_usa_0224|GFI|128|201512|202006|15|201612|202009|36.32|40.38|2.04|3.44|1.51|3.03|2.06|3.83|0.63|0.64|0|0|3.13|1.13|-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
2024-04-29 08:15:31|adr_usa_0226|GENE|16|200806|200806|-168|202412|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
2024-04-29 08:15:33|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 08:15:33|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 08:15:33|adr_usa_0229|FORTY|90|202006|202006|87|199812|202009|23.13|30.62|0.65|1.03|0.47|0.69|1.19|2.73|0.54|1.3|-1.45|-0.34|5.23|1.26|4.13|2.77|3|5|0.06|0|1.23|1.7|0|0|173822233|464713000|156935000|1764063500|1184696478|1184557050|27627|77.46|23.92|17378
2024-04-29 08:15:34|adr_usa_0230|FMX|90|202006|202006|87|199812|202009|18.82|38.01|1.39|0.93|1.2|0.8|2.15|1.82|0.51|0.85|0|0|1.45|2.61|7.97|2.5|4.23|7|0.37|0.32|0.97|1.06|0|0|1934594486|6111570400|7329001900|23033918600|19762542198|19762542198|33859423|55.23|-41.76|300000
2024-04-29 08:15:35|adr_usa_0231|FMS|94|202006|202006|91|199712|202009|31.03|17.48|1.74|1.76|1.44|1.27|2.2|1.9|0.7|0.71|1.09|2.86|1.23|1.72|6.69|5.82|3.2|5|0.13|0.08|0.72|0.87|0|0|505676829|2124988600|9697217400|34815889300|24848102694|24841347838|5704692|42.43|25.94|124736
2024-04-29 08:15:36|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 08:15:36|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 08:15:36|adr_usa_0234|FENG|42|202006|202006|33|201206|202009|30.24|0.74|1.46|-0.72|1.95|0.46|1.47|0.27|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|90260220|90260220|198798|1.24|-52.31|1689
2024-04-29 08:15:37|adr_usa_0236|ERJ|82|202006|202006|70|200012|201806|31.29|27.38|1.35|0.62|1.18|0.18|2.43|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|2734192700|811630953|811610667|10184884|4.41|-74.43|21271
2024-04-29 08:15:37|adr_usa_0237|ERIC|139|202009|202009|111|199212|202009|168.64|127.27|1.44|1.45|1.53|1.52|3.78|4.27|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|34548613400|36241920000|36252810000|92313244|10.89|36.47|99826
2024-04-29 08:15:39|adr_usa_0241|ELP|86|202006|202006|83|199912|202009|12.7|4.29|1.58|1.11|6.83|0.87|0.79|0.84|0.37|0.56|4.82|10.51|3.15|4.96|7.15|10.63|1.98|4|0.7|1.48|1.38|1.23|0|0|538295074|636401200|1924334500|4837913800|3431638716|3431638716|7009693|12.54|-7.44|7055
2024-04-29 08:15:40|adr_usa_0243|EDU|57|202006|202006|54|200703|202009|38.43|62.12|7.45|5.65|6.58|6.73|7.63|7.74|0.01|0.1|0|0|0|0|17.78|12.56|5.7|7|2.61|2.26|1.11|0.79|0|0|1321703930|4117775000|2230977000|19730330400|23425868361|23522878208|134575572|147.23|38.62|81127
2024-04-29 08:15:41|adr_usa_0244|EDN|62|202006|202006|53|200703|202006|20.45|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|207717500|130386026|131397438|86810|2.98|-54.41|4777
2024-04-29 08:15:42|adr_usa_0245|EDAP|94|202006|202006|91|199712|202009|22.24|47.55|1.08|1.83|1.5|2.13|2.59|4.17|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|117345800|135217024|135217024|514000|4.64|3.8|216
2024-04-29 08:15:43|adr_usa_0246|EC|50|202006|202006|47|200812|202009|10.93|7.26|1.84|1.82|1.57|1.15|2.61|1.47|0.58|1.04|0|0|5.37|9.07|39.67|8.85|4.98|4|0.33|0.37|1.01|2.01|0|0|4083351513|3506778000|26675169000|32116787400|20126621713|20126621713|11192115|9.79|-43.21|13000
2024-04-29 08:15:44|adr_usa_0247|EBR.B|50|202006|202006|47|200812|202009|9.13|4.32|1.75|1.92|0.92|1.11|0.45|0.62|0.68|0.67|0|0|2.8|5.45|0.22|6.64|0|0|0.06|0|1.08|1.38|0|0|5096625240|4230294000|6059961300|13949343700|8644809259|8644809259|131294|5.51|-44.34|12650
2024-04-29 08:15:44|adr_usa_0248|EBR|50|202006|202006|47|200812|202009|7.82|4.26|1.61|1.9|0.78|1.09|0.38|0.66|0.68|0.67|0|0|1.35|5.53|0.22|6.64|2.76|4|0.19|0.13|1.13|1.72|0|0|5096625240|4230294000|6059961300|13823829300|10103914996|10103914996|3861002|6.44|-42.71|12650
2024-04-29 08:15:45|adr_usa_0249|E|102|202006|202006|97|199512|202003|23.91|172.46|1.17|0.78|0.92|0.45|1.78|0.63|0.5|0.71|6.2|10.05|4.97|10.55|6.99|-11.94|2.4|2|0.05|0.11|0.86|0.83|0|0|8513556990|14135977200|71879909000|44319463500|27572002576|27821460496|4712554|15.56|-49.1|32177
2024-04-29 08:15:46|adr_usa_0251|DRD|76|201506|202006|17|201606|202009|131.69|23.83|1.34|3.63|1.79|6.01|4.11|4.45|0.01|0|0|0|1.75|4.3|5.19|18.89|0|0|0.87|0.86|0.2|2.09|0|0|36378081|99220200|151633300|902973400|1040673738|512494521|5649230|12.17|190.4|2617
2024-04-29 08:15:46|adr_usa_0252|DQ|45|202006|202006|40|201009|202009|14.59|31.16|2.86|4.09|1.18|3.74|1.09|3.01|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|2068495200|1814227240|1916748155|43301063|130.55|193.11|1892
2024-04-29 08:15:47|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 08:15:48|adr_usa_0254|DEO|39|200806|202006|45|200906|202009|21.43|41.38|5.21|6.29|4.35|5.37|6.14|9.03|1.62|2.48|3.53|2.28|3.26|2.62|12.72|6.15|0|0|0.13|0.06|0.53|0.66|0|0|1948710995|4180102400|6063364100|93807163600|79264145724|86832585000|69925619|135.57|-17.28|27788
2024-04-29 08:15:49|adr_usa_0257|DBVT|4|201912|201912|-168|202412|198200|0|0|0|0|0|0|6.85|0.98|0|0|0|0|0|0|0|0|0|0|1.94|0.25|1.64|2.52|0|0|145456378|192699500|48009400|-3107600|187483374|157287168|1051241|1.71|-82.3|311
2024-04-29 08:15:49|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 08:15:49|adr_usa_0261|CX|86|202006|202006|82|199912|202006|17.37|189.33|1.2|1.29|0.79|0.47|0.93|0.62|0.59|1.35|-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|734226531|2832000000|11106000000|15931781400|5544317077|5708889052|28296303|3.67|-3.7|40856
2024-04-29 08:15:50|adr_usa_0262|CUK|80|202006|202006|76|200103|202003|18.97|4.56|1.92|2.67|2.27|0.93|0.86|0.56|0.47|1.28|2.44|-13.89|3.02|14.84|6.93|-19.34|2.3|1|0.14|0.28|1.36|2.8|0|0|810602804|8176000000|38305000000|27019000000|11898423952|10447000000|23415657|13.48|-69.29|106000
2024-04-29 08:15:51|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 08:15:52|adr_usa_0267|CRTO|32|202006|202006|27|201312|202009|167.44|9.6|1.39|0.09|1.6|0.37|4.82|0.73|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|347396223|578181000|333544000|197761500|738902945|753221319|2703315|12.19|-34.78|2755
2024-04-29 08:15:52|adr_usa_0268|CRH|78|200806|202006|43|200912|202009|26.3|19.14|1.09|1.3|0.84|1.06|1.9|1.66|0.59|0.9|1.66|-2.15|2.77|2.49|4.42|4.84|0|0|0.05|0.12|1.09|1.17|0|0|1947338249|10088000000|19099000000|36476201900|28621121876|17719115188|11926659|36.46|13.56|80300
2024-04-29 08:15:53|adr_usa_0269|CRESY|89|202003|202003|80|199812|201812|27.37|2.2|4.01|3.5|3.35|0.09|1.65|1.05|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|5386444000|136837792|134845264|502552|2.74|-53.94|3381
2024-04-29 08:15:54|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 08:15:54|adr_usa_0271|CPAC|39|202006|202006|35|201112|202009|30.36|64.14|3.1|2.84|2.67|1.92|1.84|1.59|0.52|1.02|5.61|5.68|5.5|7.38|5.06|1.36|3.69|4|0.01|0|0.48|0.29|0|0|127480832|80518800|581542000|990124200|667846920|667846920|47472|7.8|-14.62|1721
2024-04-29 08:15:55|adr_usa_0275|CMCM|30|202006|202006|23|201403|201912|104.2|2.97|3.82|-0.42|4.07|0.82|9.58|0.51|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|264235230|265703004|510585|1.89|-42.46|2209
2024-04-29 08:15:56|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|3.77|9.26|9.33|12.26|0|0|0|0|0.94|1.56|0|0|981897626|647659500|492964800|5217983400|2930065784|2913063642|114432|1.93|-48.4|5467
2024-04-29 08:15:56|adr_usa_0279|CIG|74|202006|202006|69|200306|202009|11.63|3.01|1.78|0.89|1.46|0.48|1.2|1.09|0.88|0.94|0|0|5.17|5.2|9.33|12.26|2.84|3|0.76|0.75|1.3|1.58|0|0|981897626|647659500|492964800|5212050800|2808612280|2792314890|6943327|1.85|-35.31|5467
2024-04-29 08:15:57|adr_usa_0280|CIB|90|202006|202006|77|200106|202009|8.57|12.58|2.72|2.66|51.95|1.33|1.77|0.85|1.5|1.56|0|0|4.35|4.43|13.09|2.55|0|0|0.56|0.66|1.09|1.68|21855182205|48829652100|2575299120|5532245600|1519792000|12064002500|6021038272|6021035768|6326554|25.04|-50.23|30855
2024-04-29 08:15:58|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 08:15:59|adr_usa_0282|CHT|70|202006|202006|67|200312|202009|26.95|26.46|3.66|4.24|4.08|4.31|1.99|2.35|0.01|0|7.05|5.83|5.4|7.75|13.17|8.52|3.08|4|0.3|0.07|0.44|0.1|0|0|1614892346|877131900|9882057000|28177604400|28687039006|28691931460|6372375|36.98|3.35|31892
2024-04-29 08:16:00|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 08:16:00|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 08:16:01|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 08:16:02|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 08:16:04|adr_usa_0288|CCU|88|202006|202006|87|199812|202009|27.92|19.38|3.16|1.23|2.95|1.02|3.73|1.49|0.31|0.41|0|0|1.98|4.95|11.1|5.15|4.45|8|1.45|0.29|0.8|0.73|0|0|212925474|317516800|1343307800|2960155200|2396225658|2396225658|2989109|12.97|-41.55|8270
2024-04-29 08:16:05|adr_usa_0290|CCM|31|201606|202006|-168|202412|198200|0|0|9.39|12.91|3.57|3.34|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|332673100|86020500|86149885|8866|1.9814|-17.78|738
2024-04-29 08:16:05|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 08:16:06|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 08:16:07|adr_usa_0293|CANF|38|201912||-168|202412|198200|0|0|0|0|0|0|11.99|3|0|0|0|0|0|0|0|0|0|0|2.34|2.16|2.31|2.24|0|0|6518791|9137000|96000|18299900|27282780|7118586|953047|1.77|-14.08|8
2024-04-29 08:16:08|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 08:16:09|adr_usa_0295|BVN|94|202006|202006|84|199712|201812|49.83|61.15|7.6|4.61|7.15|4.55|3.09|1.15|0.08|0.02|0.85|0.99|0.97|0.72|13.23|-4.78|1.72|1|0.6|2.19|0.65|1.93|0|0|233316035|195513000|1689066000|3121022100|3080861097|3080861097|26366288|12.13|-17.82|3087
2024-04-29 08:16:11|adr_usa_0296|BUD|41|202006|202006|39|201012|202009|32.52|90.27|5.02|4.18|3.53|2.23|3.17|1.77|1.42|1.84|2.43|-19.01|2.91|2.68|6.53|0.66|3.76|4|0.15|0.23|1.06|1.46|0|0|11085500000|25120000000|24718000000|198027766300|106205922996|106205922996|86237546|53.88|-43.37|170000
2024-04-29 08:16:11|adr_usa_0297|BTI|36|200812|202006|43|200912|202009|15.44|10.2|5.29|4.22|4.12|2.49|5.84|0.94|1.66|0.73|2.07|6.24|4.93|7.41|19|5.49|0|0|0.12|0.13|0.71|0.71|0|0|2203011568|6113830600|6700965200|136574520700|82936598865|72046950000|79035545|36.15|-1.41|53761
2024-04-29 08:16:12|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 08:16:13|adr_usa_0301|BSBR|48|202006|202006|44|200909|202009|21.13|10.48|4.28|3.67|5.81|5.56|2.05|1.91|0.77|0.68|6.93|17.11|4.13|13.48|6.18|9.1|0|0|0.12|0.04|1.25|1.25|103004535652|99676180600|38352001149|24880428400|1780833900|23451581000|35587963530|35587648710|3640875|4.77|-56.91|47192
2024-04-29 08:16:14|adr_usa_0302|BSAC|90|202006|202006|87|199812|202009|14.45|10.95|6.42|4.6|31.58|2.42|2.89|1.48|3.01|4.12|0|0|4.64|2.97|5.89|2.97|0|0|0.27|0.34|0.69|0.92|21116560562|32345701300|4377859901|13138256600|475579100|12063705400|6529658058|6529658058|6073715|13.86|-50.5|11078
2024-04-29 08:16:15|adr_usa_0303|BRFS|82|202006|202006|79|200012|202009|53.02|16.99|1.32|0.67|0.99|0.32|2.34|2.65|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|6121465700|2608894256|2615896896|10378939|3.23|-65.16|92842
2024-04-29 08:16:16|adr_usa_0304|BP|145|202006|202006|102|199409|202003|50.66|20.13|1.16|0.5|0.93|0.26|2.97|0.86|0.43|1.1|5.82|10.89|4.61|12.54|9.71|-13.32|1.96|2|0.27|0.19|0.79|0.86|0|0|10803891878|34339000000|117208000000|121648901000|58975895628|58847693832|217481133|17.46|-54.04|70042
2024-04-29 08:16:17|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 08:16:17|adr_usa_0307|BMA|62|202006|202006|58|200603|202009|7.72|1.54|1.03|-0.04|1.71|0.33|52.7|0.53|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|-65013200|935496000|935496000|5786281|14.64|-38.28|8732
2024-04-29 08:16:17|adr_usa_0308|BLRX|42|202006|202006|-168|202412|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|312508|1.64|-35.63|42
2024-04-29 08:16:18|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 08:16:18|adr_usa_0310|BIDU|68|202006|202006|61|200506|202009|92.14|85.85|18.53|2.16|19.77|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|31088272600|42521895052|43018156454|364383955|124.67|21.11|37779
2024-04-29 08:16:19|adr_usa_0311|BHP|0||202006|77|200106|202009|18.82|17.42|3.31|3.38|2.98|3.05|3.23|2.72|0.43|0.49|3.74|6.24|3.04|4.65|15.11|10.33|0|0|0.25|0.54|1.08|1.18|0|0|7230800000|13462000000|72362000000|144947418600|130772604336|0|105055131|51.71|3.68|31589
2024-04-29 08:16:20|adr_usa_0313|BCS|136|202009|202009|136|198609|202009|23.23|15.62|1.43|-2.25|1.29|0.76|1.45|0.27|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|-62860575800|21734632500|21734632500|14265862|5.01|-31.74|80800
2024-04-29 08:16:22|adr_usa_0314|BCH|78|202006|202006|75|200112|202009|13.55|10.29|6.44|5.61|4.24|3.09|3.1|1.75|2.62|2.89|2.31|5.41|4.25|5.42|6.86|4|0|0|0.2|0.18|0.66|0.5|21295240687|27790220500|3078285679|5927163100|544333900|14645203500|7960145904|7960145904|2211695|15.76|-46.19|13562
2024-04-29 08:16:22|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 08:16:22|adr_usa_0316|BBVA|126|202006|202006|114|199112|202006|17.4|218.07|3.98|-2.7|2.47|0.82|1.92|0.35|2.98|1.51|5.76|1.53|4.47|10.54|3.65|-0.06|0|0|0.06|0.06|1.19|1.27|337437721992|594678259900|62572816122|152867395700|9987069600|-59086128700|18270009284|18270009284|11382437|2.74|-47.31|125041
2024-04-29 08:16:24|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 08:16:25|adr_usa_0318|BBDO|68|201712|201712|25|201203|201806|6.42|5.9|1.83|0.71|1.06|0.65|1.67|0.84|1.12|0.43|2.39|21.06|1.85|4.56|10.99|9.28|0|0|0|0|1.36|1.61|72089067640|165348705300|9158883691|24665934100|2544499200|20427249400|27478488659|17204162661|45920|3.11|-50.36|97329
2024-04-29 08:16:26|adr_usa_0319|BBD|68|201712|201712|66|200112|201806|9.57|6.54|2.04|0.7|1.16|0.65|2.04|0.84|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|25110078700|29775725653|18642452787|64125184|3.37|-47.68|97329
2024-04-29 08:16:27|adr_usa_0320|BAK|86|202006|202006|72|200112|201912|37.68|261.94|1.04|0.97|0.45|0.25|2.51|2.26|2.38|-19|-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|1201855599|3281707100|7027974200|11707845200|3473420814|3474540000|361737|8.73|-54.92|7940
2024-04-29 08:16:28|adr_usa_0321|BABA|29|202006|202006|24|201409|202009|38.03|29|12.62|9.34|12.89|9.58|7.85|6.57|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|728236820100|749002379976|758995897500|3621032462|276.93|57.23|120535
2024-04-29 08:16:29|adr_usa_0322|AZN|110|202006|202006|107|199312|202009|31.35|67.21|3.36|6.27|3.22|5.63|5.86|11.75|0.55|1.56|5.05|2.87|3.42|2.54|19.65|6.7|4.72|8|0.3|0.19|0.59|0.61|0|0|5120562682|6115000000|8109000000|156587254800|143827674480|143904800000|237387799|54.8|22.95|70600
2024-04-29 08:16:30|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 08:16:30|adr_usa_0324|AVAL|33|202006|202006|24|201409|202009|8.87|7.15|1.93|1.64|1.19|0.89|1.71|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|619518|4.61|-37.87|111192
2024-04-29 08:16:30|adr_usa_0327|AU|80|202006|202006|91|199712|202009|42.95|22|2.95|3.52|2.52|3.12|3.11|3.65|0.71|0.91|0.18|0.36|2.44|0.34|1.86|9.75|1.79|4|1.12|1.05|0.57|1.59|0|0|561004753|1292000000|2805000000|12479333500|10974053620|11040114416|76720723|26.38|41.47|34263
2024-04-29 08:16:31|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 08:16:32|adr_usa_0329|ATHM|31|202006|202006|27|201312|202009|29.76|24.13|8.63|7.54|9.94|9.13|6.48|4.92|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|8959971800|10786651690|10860998480|36228476|90.7|-0.34|4006
2024-04-29 08:16:32|adr_usa_0332|ASX|82|202006|202006|11|201712|202009|27.5|22.57|1.23|0.97|0.9|0.6|1.53|1.26|0.85|1.04|-1.18|1.97|3.35|3.39|6.71|5.32|2.29|4|0.12|0.03|1.21|0.9|0|0|1020438846|2163838000|8418405200|13949567000|8573462442|8590277700|2754848|4.02|-8.52|95448
2024-04-29 08:16:33|adr_usa_0333|ASR|81|202009|202009|77|200106|202009|19.87|12.03|5.78|5.07|5.93|4.18|1.87|2.34|0.14|0.43|0|0|3.09|0|8.3|8.73|2.24|4|0.74|0.34|1.04|1.68|0|0|159208385|268523200|23918500|4221661100|3481800000|3481962484|7442885|116.06|-26.17|1555
2024-04-29 08:16:34|adr_usa_0334|ASML|103|202009|202009|99|199512|202009|59.71|49|5.02|11.08|5.31|11.11|7.04|10.96|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|156684277500|154497582855|154797984000|276556236|369.27|53.46|26200
2024-04-29 08:16:34|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 08:16:35|adr_usa_0337|AMX|83|202009|202009|79|200012|202009|50.16|35.6|2.34|1.41|2.03|0.85|4.98|5.66|1.8|3.02|10.43|14.73|1.34|4.56|12.77|7.99|4.77|8|0.61|0.13|1.06|0.83|0|0|3625927178|3650292700|33633005500|68601592800|42651750216|42609540000|36833317|12.84|-16.23|191523
2024-04-29 08:16:35|adr_usa_0338|AMRN|102|202006|202006|72|199406|201206|23.4|8.51|6.31|1.79|4.96|2.59|18.59|2.74|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|1100109100|1624417975|1682585440|50459333|4.21|-72.23|965
2024-04-29 08:16:36|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 08:16:37|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 08:16:37|adr_usa_0342|AKO.B|89|202006|202006|87|199812|202009|20.45|9.65|1.83|1.24|1.62|0.92|3.08|2.29|0.59|1.24|3.04|3.82|2.66|5.45|12.14|9.39|4.53|7|0.09|0.01|0.74|0.62|0|0|185493323|453744900|810065800|2885713200|2080278647|2184975757|48174|13.1862|-23.5|17586
2024-04-29 08:16:38|adr_usa_0343|AKO.A|89|202006|202006|87|199812|202009|19.37|8.76|1.74|1.16|1.54|0.83|2.82|1.82|0.59|1.24|3.26|4.25|2.73|6.23|12.14|9.39|0|0|0.09|0.01|0.62|1.03|0|0|185493323|453744900|810065800|2693843300|1888408746|1983449349|15197|11.97|-27.03|17586
2024-04-29 08:16:39|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 08:16:39|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|3.6|2.72|2.31|2.51|0|0|0.11|0.1|1.38|1.21|1016208487|16371600|122023916100|131540278500|285643300|-113722349500|5254522880|6737920000|5490686|2.56|-38.01|23536
2024-04-29 08:16:40|adr_usa_0347|ACH|26|200806|202006|38|201012|202006|102.91|34.65|1.01|0.68|0.37|0.14|1.43|0.49|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 08:16:40|adr_usa_0349|ABEV|93|202006|202006|90|199803|202009|51.42|16.45|14.94|2.83|5.74|2.93|15.72|2.52|0.54|0.07|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|1852342023|3234672900|4645924100|33575823100|34456212795|34756659990|48354937|2.19|-53.3|51352
2024-04-29 08:16:41|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 08:16:42|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
2024-04-29 08:16:42|adr_usa_0353|ADAP|21|202006|202006|-168|202412|198200|0|0|84.83|349.75|92.59|404.6|4.11|2.91|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|779251100|1184324090|1050346094|5155397|7.66|421.09|400
2024-04-29 08:16:43|adr_usa_0354|ARGX|28|201912||-168|202412|198200|0|0|0|0|0|0|7.13|6.74|0|0|0|0|0|0|0|0|0|0|1.31|2.28|1.42|0.84|0|0|459685587|2173759900|9898200|9276903200|11450663095|9924450872|51130974|243.07|130.36|188
2024-04-29 08:16:43|adr_usa_0355|ASND|27|202006|202006|-168|202412|198200|0|0|595.76|812.88|619.43|783.68|7.22|14.79|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|7565494200|8133135386|7340104402|26378624|152.26|39.46|330
2024-04-29 08:16:44|adr_usa_0356|AUTL|6|202006|202006|-168|202412|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
2024-04-29 08:16:44|adr_usa_0357|BGNE|24|202006|202006|-168|202412|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
2024-04-29 08:16:44|adr_usa_0358|CLLS|22|202006|202006|-168|202412|198200|0|0|19.34|7.13|35.87|11.17|3.43|2.4|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|521547000|788542016|788289600|2940828|18.56|79.32|264
2024-04-29 08:16:44|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 08:16:45|adr_usa_0360|ENIC|20|202006|202006|16|201606|202006|11.56|21.14|1.7|1.52|1.38|1.41|1.28|1.19|0.18|0|4.87|6.99|5.26|7.96|8.75|-0.98|4.35|4|0.04|0.07|0.35|1.35|0|0|523076660|323295000|7322196600|5080977600|4758658984|4758658984|1039885|3.44|-18.29|2148
2024-04-29 08:16:46|adr_usa_0361|GLPG|24|202006|202006|15|201612|202009|341.05|88.79|19.74|2.83|26.06|8.59|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|3001587300|9262058400|9213112125|28819141|141.75|-7.87|1280
2024-04-29 08:16:46|adr_usa_0362|HCM|8|201906|202006|4|201612|201712|231.72|358.36|13.58|19.66|13.54|19.94|11.66|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|4298664300|4529125206|4241438964|8880617|31.86|81.05|853
2024-04-29 08:16:47|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 08:16:47|adr_usa_0364|ZLAB|4|201912|202006|-168|202412|198200|0|0|273.47|295.51|246.07|247.62|8.82|15.25|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|5353592600|7097751564|5608711677|36738479|82.59|157.09|913
2024-04-29 08:16:48|adr_usa_0365|PDD|14|202006|202006|-168|202412|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
2024-04-29 08:16:48|adr_usa_0366|TAK|48|202006|202006|42|201003|202009|1420.23|58.77|2.5|3.28|2.15|1.87|1.71|1.28|0.41|1.08|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|6511847789|5584996900|12697249000|98328164800|55771465088|55873836360|19771068|17.84|5.83|47495
2024-04-29 08:16:48|adr_usa_0367|MUFG|86|200809|202003|42|201003|202009|16.13|18.05|-9.77|-17.97|2.04|1.67|1.08|0.39|2.44|2.93|-8.62|-43.69|2.21|5.45|2.06|0.57|0|0|0.02|0.04|0.92|1.1|1052753838814|1918445540600|311491274100|1043274963500|12241385900|-577014479800|52776572472|57009677247|4208381|4.11|-19.41|168400
2024-04-29 08:16:50|adr_usa_0368|EQNR|78|202006|202006|73|200112|202003|12.39|20.75|0.95|1.34|0.89|0.88|2.09|1.28|0.55|1.04|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|9929542012|19019000000|63941000000|70000548600|51892841564|52478320000|47269520|15.98|-25.8|21412
2024-04-29 08:16:51|adr_usa_0369|RELX|0||202006|67|200312|202009|49.85|26.76|3.41|5.53|3.37|4.78|9.54|16.8|2.09|3.77|3.25|1.95|2.61|2.47|13.84|14.19|0|0|0.03|0.11|0.7|0.69|0|0|572458698|240023600|531744500|52401333200|42983793775|0|13853351|22.25|-0.72|33000
2024-04-29 08:16:52|adr_usa_0370|SE|16|202006|202006|-168|202412|198200|0|0|11.49|24.92|10.99|24.08|23.8|88.63|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|71890275300|75672566215|72376838885|653378649|155.15|397.71|29800
2024-04-29 08:16:52|adr_usa_0371|TAL|44|202006|202006|40|201009|202009|96.05|1494.75|6.49|11.61|7.48|12.32|11.38|16.6|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.43|1.42|-0.05|0.07|0|0|858640750|2786853000|1813363000|43155500700|45653442688|47562700632|188067405|76.04|121.29|45271
2024-04-29 08:16:53|adr_usa_0372|GMAB|46|202006|202006|27|201312|202009|80.58|28.53|32.8|14.67|35.59|15.99|14.57|9.05|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|22461110400|24389338986|24557107472|22559493|37.33|88.82|636
2024-04-29 08:16:53|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 08:16:54|adr_usa_0374|ZTO|20|202006|202006|16|201609|202009|27.05|29.91|5.69|7.19|6.25|7.27|4.23|4.47|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|22919327900|24526994173|23195444173|107145775|29.59|43.78|19009
2024-04-29 08:16:54|adr_usa_0375|BNTX|8|202006|202006|-168|202412|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
2024-04-29 08:16:55|adr_usa_0376|TCOM|70|202006|202006|65|200312|202003|170.95|13.66|11.29|5.97|11.95|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|20605846300|16447180800|16643056950|125164709|27.75|7.75|44300
2024-04-29 08:16:55|adr_usa_0377|TLSA|0||202006|-168|202412|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
2024-04-29 08:16:56|adr_usa_0378|NIO|12|202006|202006|-168|202412|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
2024-04-29 08:16:57|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 08:16:57|adr_usa_0380|BILI|14|202006|202006|-168|202412|198200|0|0|7.98|10.57|6.71|10.83|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|13223616300|13422882500|14175474704|192524544|40.66|194.62|4791
2024-04-29 08:16:57|adr_usa_0381|GDS|20|202006|202006|-168|202412|198200|0|0|13.28|19.99|9.96|17.3|4.68|6.57|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|98393186|81.83|103.4|1100
2024-04-29 08:16:58|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 08:16:58|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
2024-04-29 08:16:58|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 08:16:59|adr_usa_0385|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 08:17:00|adr_usa_0386|MLCO|62|202006|202006|37|201103|202006|76.83|89.71|14.36|3.2|14.46|2.1|3.15|4.98|0.91|2.99|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|1223469982|1169167000|5757505000|12110458800|7917077840|7916810580|58163158|16.6|-13.32|23078
2024-04-29 08:17:02|adr_usa_0387|OCFT|7|202006|202006|-168|202412|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
2024-04-29 08:17:02|adr_usa_0388|IQ|14|202006|202006|1|201809|201812|116.79|84.59|4.33|4.23|3.73|3.92|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|18028528600|16727110560|16779169800|122439798|22.8|39.99|8889
2024-04-29 08:17:02|adr_usa_0389|KC|5|202006|202006|-168|202412|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
2024-04-29 08:17:03|adr_usa_0390|DADA|4|202006|202006|-168|202412|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
2024-04-29 08:17:04|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
2024-04-29 08:17:04|adr_usa_0392|LEGN|4|202006|202006|-168|202412|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
2024-04-29 08:17:05|adr_usa_0393|SUZ|45|202006|202006|38|201003|201909|72.33|38.36|2.98|3.69|1.69|1.73|2.61|24.24|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|23797434100|11171554848|11171554020|1712738|8.28|6.43|14534
2024-04-29 08:17:05|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
2024-04-29 08:17:06|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
2024-04-29 08:17:06|adr_usa_0396|MOMO|28|202006|202006|19|201512|202009|48.03|7.21|11.94|0.78|13.39|1.31|5.93|1.48|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|1836790100|2857857035|3092838867|52660934|13.67|-56.21|2350
2024-04-29 08:17:07|adr_usa_0397|VEON|46|202006|202006|42|201003|202009|11.14|6.85|1.56|1.39|0.81|0.26|1.75|2.7|2.81|12.46|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|3359527605|1442000000|6679000000|11744409200|2221391798|2201333291|7940949|1.27|-47.92|46492
2024-04-29 08:17:08|adr_usa_0398|BZUN|26|202006|202006|18|201603|202009|76.96|44.37|2.18|1.86|2.64|1.73|5.84|5.36|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|2105045000|2508616160|1969840080|37116716|32.8|-22.03|5758
2024-04-29 08:17:09|adr_usa_0399|BNR|4|202006|202006|-168|202412|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
2024-04-29 08:17:09|adr_usa_0400|IMAB|4|201912|201912|-168|202412|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
2024-04-29 08:17:09|adr_usa_0401|RCEL|0|||-168|202412|198200|0|0|0|0|0|0|2.16|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|3618228|25.16|205.59|98
2024-04-29 08:17:10|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
2024-04-29 08:17:10|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 08:17:11|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
2024-04-29 08:17:12|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 08:17:12|adr_usa_0406|LX|15|202006|202006|11|201712|202009|39.73|8.86|2.69|1.41|1.77|0.71|4.86|1.73|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|2361158700|1103244170|1251538220|14080956|6.1|-31.7|3227
2024-04-29 08:17:12|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
2024-04-29 08:17:13|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 08:17:14|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 08:17:14|adr_usa_0410|MESO|23|202006|202006|1|201703|201706|285.69|267.95|40.32|61.44|40.66|56.51|1.61|4.1|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|2211470900|2251320906|2088106118|13764173|19.19|183.46|102
2024-04-29 08:17:15|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
2024-04-29 08:17:15|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 08:17:16|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 08:17:16|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 08:17:17|adr_usa_0415|OPRA|14|202006|202006|9|201806|202009|28.25|25.74|3.62|2.39|4.23|2.78|1.27|1.29|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|996304000|1149773964|1173208800|4241756|9.78|-2.69|819
2024-04-29 08:17:17|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
2024-04-29 08:17:18|adr_usa_0417|BEST|18|202006|202006|-168|202412|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
2024-04-29 08:17:18|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 08:17:19|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 08:17:19|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
2024-04-29 08:17:19|adr_usa_0421|GHG|14|202006|202006|10|201803|202009|35.02|36.52|8.59|8.82|12.01|9.49|5.88|4.64|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|1196713300|1281324660|1292245746|956384|12.54|35.9|2657
2024-04-29 08:17:20|adr_usa_0422|DAO|8|202006|202006|-168|202412|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
2024-04-29 08:17:20|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
2024-04-29 08:17:20|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 08:17:21|adr_usa_0425|IMOS|31|202003|202003|29|201306|202009|265.63|7.19|1.32|1.21|1.37|0.99|1.37|1.01|0.53|0.62|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|294584831|260743000|630003900|849447700|691968860|695546500|249841|19.03|-5.37|5552
2024-04-29 08:17:21|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
2024-04-29 08:17:22|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 08:17:22|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 08:17:22|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
2024-04-29 08:17:23|adr_usa_0430|JMIA|10|202006|202006|-168|202412|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
2024-04-29 08:17:23|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 08:17:24|adr_usa_0432|QH|2|202006||-168|202412|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
2024-04-29 08:17:24|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
2024-04-29 08:17:24|adr_usa_0434|LOMA|17|202006|202006|12|201709|202009|15.32|14.42|1.1|1.15|0.92|0.78|9.58|1.09|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|725593700|488720000|490444870|1476213|4.1|-25.04|2978
2024-04-29 08:17:24|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 08:17:25|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
2024-04-29 08:17:25|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 08:17:25|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|303288192|0|42903|3.84|-22.04|235
2024-04-29 08:17:26|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 08:17:26|adr_usa_0440|UXIN|13|202006|202006|-168|202412|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
2024-04-29 08:17:27|adr_usa_0441|AVDL|98|202006|202006|78|200103|202009|109.31|36.94|15.53|4.84|14.15|5.02|7.61|1.89|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|230413700|298783060|359501880|5845855|5.14|20.94|50
2024-04-29 08:17:28|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 08:17:29|adr_usa_0443|SOHU|82|202006|202006|43|200303|201312|54.98|1030.14|3.84|0.13|5.01|0.4|3.81|2.73|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|173085200|789300870|789347100|8867462|20.1|97.83|7800
2024-04-29 08:17:30|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 08:17:30|adr_usa_0445|HUIZ|8|202006|202006|-168|202412|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
2024-04-29 08:17:31|adr_usa_0446|CEPU|35|202006|202006|11|201712|202009|3.84|2.16|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|254937|2.24|-24.07|894
2024-04-29 08:17:31|adr_usa_0447|QD|16|202006|202006|12|201709|202009|7.41|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|3038261|1.24|-82|947
2024-04-29 08:17:32|adr_usa_0448|FINV|16|202006|202006|7|201812|202009|2.52|2.13|1.7|0.15|1.83|0.74|1.88|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|2622142|1.84|-36.55|3883
2024-04-29 08:17:32|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 08:17:32|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 08:17:32|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 08:17:33|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 08:17:33|adr_usa_0453|YRD|24|202006|202006|19|201512|202009|8.88|4.8|1.39|-0.26|1.84|0.33|3.46|0.43|-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|-200478200|260786265|260787389|280944|2.81|-56.5|31388
2024-04-29 08:17:33|adr_usa_0454|MOGU|11|202006|202006|-168|202412|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
2024-04-29 08:17:34|adr_usa_0455|EH|8|202006|202006|-168|202412|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
2024-04-29 08:17:34|adr_usa_0456|ICLK|16|202006|202006|-168|202412|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
2024-04-29 08:17:34|adr_usa_0457|ADXN|4|202006|202006|-168|202412|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|1996|12.455|0|18
2024-04-29 08:17:34|adr_usa_0458|IVA|0||202006|-168|202412|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
2024-04-29 08:17:35|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 08:17:35|adr_usa_0460|YJ|10|202006|202006|-168|202412|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
2024-04-29 08:17:36|adr_usa_0461|BCYC|10|202006|202006|-168|202412|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
2024-04-29 08:17:36|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 08:17:36|adr_usa_0463|JFU|8|201912|202006|-168|202412|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
2024-04-29 08:17:36|adr_usa_0464|YI|12|202006|202006|-168|202412|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
2024-04-29 08:17:37|adr_usa_0465|COE|22|202006|202006|2|202003|202009|256.16|38.44|2.11|1.09|2.81|1.69|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|277368300|415517634|440552652|406522|19.41|156.41|2193
2024-04-29 08:17:37|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 08:17:37|adr_usa_0467|VIST|13|202006|202006|2|201906|201912|14.67|8.03|1.54|1.44|1|0.6|0.74|0.36|0.63|0.92|-43.06|-46.94|0|0|-2.48|-8.84|2.33|1|0.1|0.09|3.77|3.38|0|0|126398745|228482000|956621000|470909800|197099775|196638975|426135|2.25|-56.48|304
2024-04-29 08:17:38|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
2024-04-29 08:17:38|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 08:17:39|adr_usa_0470|WIMI|4|201906||-168|202412|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
2024-04-29 08:17:39|adr_usa_0471|CAN|7|202006|202006|-168|202412|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
2024-04-29 08:17:39|adr_usa_0472|UCL|4|202006|202006|-168|202412|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
2024-04-29 08:17:40|adr_usa_0473|BEDU|17|202003|202003|14|201703|202009|31.87|22.1|4.71|1.82|4.74|1.67|7.31|2|0.25|1.07|0|0|0|0|13.35|4.94|4.62|4|0.18|0.08|1.35|0.84|0|0|332481053|415144200|440126300|886607000|816117407|812274078|254762|6.77|-33.92|10366
2024-04-29 08:17:40|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
2024-04-29 08:17:41|adr_usa_0475|SMMT|26|202003|202003|3|201806|201903|18.41|9.48|282.11|1105.44|215.6|842.99|61.22|17.42|0|0|-10.62|-0|0|0|-342.44|-55.59|0|0|0.15|0.02|0.38|-0.31|0|0|22500688|54922800|1296400|1119954700|1173936599|1725481500|121871|3.495|139.16|63
2024-04-29 08:17:41|adr_usa_0476|GNFT|0||202006|-168|202412|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
2024-04-29 08:17:42|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 08:17:42|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|-362626200|162593210|162593032|794051|1.78|-32.62|5055
2024-04-29 08:17:42|adr_usa_0479|NCNA|14|202006|202006|-168|202412|198200|0|0|0|0|0|0|5.65|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|1604565|5.17|-28.59|31
2024-04-29 08:17:43|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 08:17:43|adr_usa_0481|JG|14|202006|202006|-168|202412|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
2024-04-29 08:17:44|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 08:17:44|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
2024-04-29 08:17:45|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 08:17:45|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 08:17:46|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 08:17:46|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 08:17:46|adr_usa_0488|MREO|0||202006|-168|202412|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
2024-04-29 08:17:46|adr_usa_0489|KRKR|8|202006|202006|-168|202412|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
2024-04-29 08:17:47|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 08:17:47|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 08:17:48|adr_usa_0492|TC|12|202006|202006|-168|202412|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
2024-04-29 08:17:48|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 08:17:48|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
2024-04-29 08:17:49|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
2024-04-29 08:17:49|adr_usa_0496|TRVG|19|202006|202006|11|201706|202003|934.63|24.84|1.83|0.47|1.93|0.89|2.29|0.74|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|295515200|554681942|554418810|360031|1.57|-60.85|1247
2024-04-29 08:17:50|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 08:17:50|adr_usa_0498|NNDM|23|202003|202003|-168|202412|198200|0|0|19.76|11.62|19.43|1.79|2.98|6.4|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|93610100|17386125|17386125|4595819|2.13|-45.73|68
2024-04-29 08:17:50|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 08:17:50|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 08:17:51|adr_usa_0501|FRSX|22|202006|202006|2|201806|201812|6.88|9.41|0|0|0|0|6.33|2.21|0|0|0|0|0|0|0|0|0|0|0.23|0.24|2.65|1.27|0|0|7666761|10326000|1681000|38604500|48930494|37794897|1264822|0.945|-33.5|70
2024-04-29 08:17:51|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 08:17:51|adr_usa_0503|ASLN|18|202006|202006|-168|202412|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
2024-04-29 08:17:52|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 08:17:52|adr_usa_0505|STG|14|202006|202006|-168|202412|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
2024-04-29 08:17:52|adr_usa_0506|PLL|4|202006|202006|-168|202412|198200|0|0|0|0|0|0|8.6|12.2|0|0|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|4950840|18857100|8495400|276680700|293220216|220047138|50657477|25.38|239.42|4
2024-04-29 08:17:53|adr_usa_0507|BWAY|26|202006|202006|-168|202412|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
2024-04-29 08:17:54|adr_usa_0508|VRNA|17|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.49|14.5|0|0|0|0|0|0|0|0|0|0|0.13|0.28|-0.89|1.45|0|0|30634524|22255700|1394600|320262600|323137152|82961424|932084|6.24|36.54|24
2024-04-29 08:17:54|adr_usa_0509|CLGN|25|202006|202006|-168|202412|198200|0|0|30.51|20.46|31.47|20.2|10.22|9.66|-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|52163800|54973750|59143850|96994|8.5|111.97|38
2024-04-29 08:17:55|adr_usa_0510|AKTX|26|202006|202006|1|201609|201612|10.94|9.9|0|0|0|0|8.63|17.04|0|0|0|0|0|0|0|0|0|0|0.83|0.46|-2.93|1.06|0|0|25203317|12746300|0|44148100|56894376|50441664|253333|1.68|-0.59|10
2024-04-29 08:17:55|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 08:17:55|adr_usa_0512|IMMP|4|201706|202006|-168|202412|198200|0|0|19.79|14.14|20.72|13.57|2.76|3.58|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|69874800|82801992|55327272|774002|1.68|5|26
2024-04-29 08:17:56|adr_usa_0513|FEDU|15|202003|202003|9|201709|201912|60.43|34.64|2.22|-0.59|3.84|0.6|2.44|0.34|0|0|0|0|0|0|0.49|-17.39|4.73|4|0.16|0.09|0.04|0.75|0|0|83758862|61609600|28909900|-30264400|30148560|30070560|154553|0.65|-64.29|910
2024-04-29 08:17:56|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|
2024-04-29 08:17:57|adr_usa_0515|AACG|56|202006|202006|47|200712|201909|33.37|0.27|6.59|0.92|8.38|1.52|2.64|1.04|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|20055500|35810437|33515362|46801|1.1283|-40.22|768
2024-04-29 08:17:57|adr_usa_0516|PT|10|201912|202006|-168|202412|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
2024-04-29 08:17:58|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 08:17:58|adr_usa_0518|MFH|22|201912|201912|-168|202412|198200|0|0|71.83|11.87|46.95|8.89|0.96|1.66|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|16882600|16745610|11060490|151757|2.1|17.98|19
2024-04-29 08:17:59|adr_usa_0519|AMBO|36|202006|202006|34|201103|201909|42.73|110.71|23.45|1.03|4.34|1.36|12.58|4.08|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|79862600|113021005|105689745|4933811|4.85|176.92|3448
2024-04-29 08:18:00|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 08:18:01|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 08:18:01|adr_usa_0522|KZIA|36|200806|202006|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|18486957|6021900|0|61940600|63965148|6597084|2696705|6.76|136.6|5
2024-04-29 08:18:02|adr_usa_0523|IMRN|0||202006|-168|202412|198200|0|0|15.89|22.3|15.33|19.11|5.25|10.33|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|38366500|32758950|0|864387|7.35|179.67|6
2024-04-29 08:18:03|adr_usa_0524|ATHE|24|200806|200806|-168|202412|198200|0|0|82.96|72.4|59.34|13.38|5.58|5.26|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|31836600|43400160|8349600|498417|2.4|112.39|12
2024-04-29 08:18:04|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 08:18:04|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 08:18:04|adr_usa_0527|DXF|23|201506|201506|16|201009|201409|1.1|0.59|-0.56|-0.87|0.24|0.18|0.48|0.35|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|56421600|16366409|3722695|86535|0.7847|-47.69|34
2024-04-29 08:18:05|adr_usa_0528|ANTE|33|201512|201512|31|200809|201606|23.81|1.71|2.66|-0.66|3.34|0.19|14.65|0.48|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|-33025800|10930342|13962812|1013081|0.8698|-18.97|220
2024-04-29 08:18:06|adr_usa_0529|BNTC|14|201806|201806|-168|202412|198200|0|0|11.86|-25.69|46.11|15.16|1.35|0.44|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|-7134900|6650400|4548000|76640|6|-52.3|14
2024-04-29 08:18:06|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 08:18:07|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 08:18:07|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 08:18:08|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 08:18:08|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 08:18:08|amer_0000|RY.TO|107|202006|202006|103|199412|202009|13.33|12.12|1.69|-0.14|2.71|2.88|2.19|1.7|0.45|0.11|3.83|5.49|3.41|4.46|11.33|12.11|0|0|1.13|0.91|0.79|0.71|414142717686|1017158000000|43298913149|159821000000|8175000000|-8810198000|132961478000|133482871730|258101704|93.49|-10.18|83734
2024-04-29 08:18:09|amer_0001|TD.TO|103|202006|202006|100|199509|202009|16.15|12.03|1.77|-3.73|3.02|2.69|1.95|1.27|0.33|0.13|2.77|5.86|3.38|4.93|10.25|9.47|0|0|2.03|3.17|0.82|0.68|392561717159|1091278000000|54538038597|284386000000|9625000000|-155860836000|111715965000|111185775000|276163908|61.65|-20.19|89630
2024-04-29 08:18:10|amer_0003|BNS.TO|99|202006|202006|96|199609|202009|12.42|9.68|1.52|-1.99|3.24|2.14|2.03|1.05|0.35|0.11|3.3|7.62|3.63|6.53|11.78|9.18|0|0|1.75|3.41|0.78|0.72|362630999333|767993000000|40858515074|144347000000|6025000000|-62508690600|67016252280|68873400000|264717684|55.32|-26.05|95369
2024-04-29 08:18:11|amer_0004|CNR.TO|99|202009|202009|95|199612|202009|16.03|27.89|4.37|8.06|3.69|7.15|2.98|5.24|0.67|0.71|3.2|2.34|1.51|1.63|12.93|10.39|4.33|5|0.92|0.79|0.7|0.49|0|0|226220436|285000000|40892000000|114159818000|100429382000|100797048000|225505712|141.41|15.03|24008
2024-04-29 08:18:12|amer_0005|SU.TO|118|202006|202006|101|199412|202003|25.34|10.42|1.97|1.42|1.61|0.88|2.13|0.74|0.45|0.52|-0.47|9.33|2.18|8.03|9.25|-9.42|3.86|4|0.76|1.32|1.34|1.85|0|0|1420696417|1846000000|70998000000|42946551500|24798952008|24796500000|176453811|16.26|-61.09|12889
2024-04-29 08:18:13|amer_0006|ENB.TO|130|202006|202006|103|199412|202009|37.81|42.13|3.64|3.62|2.13|1.85|3.78|1.34|2.03|1.01|0.46|7.19|3.9|8.14|4.33|1.66|2.81|4|2.58|3.74|0.34|1|0|0|417443965|462000000|96302000000|157929698200|78772500000|78578000000|200766126|38.9|-15.49|11300
2024-04-29 08:18:14|amer_0007|BMO.TO|107|202006|202006|103|199412|202009|12.34|11.21|0.47|-3.9|2.59|2.13|1.7|1.05|0.27|0.16|4.2|5.16|3.94|5.25|10.77|7.83|0|0|1.86|1.91|0.72|1.18|276531585522|660600000000|35306064806|163447000000|3881000000|-99337941000|50035933416|49946347360|160203848|77.84|-17.48|45513
2024-04-29 08:18:15|amer_0008|CNQ.TO|110|202006|202006|103|199412|202009|57.11|753.33|3.22|2.33|6.14|1.23|1.92|0.78|0.66|0.71|1.25|7.42|1.78|7|8.17|0.06|2.82|3|0.65|1.13|1.59|2.39|0|0|225536430|508000000|69456000000|49864840100|25203350920|25200939500|156382697|21.34|-39.46|10180
2024-04-29 08:18:16|amer_0009|MFC.TO|86|202006|202006|83|199912|202009|20.24|9.46|1.1|0.37|1.13|0.45|1.58|0.77|0.22|0.26|2.62|7.98|2.99|5.7|7.8|5.48|0|0|1.53|2.81|1.07|1.1|12407333441|21439000000|15279428571|26683000000|5984949600|29163151300|37073400000|37092510000|118729393|19.11|-20.97|35000
2024-04-29 08:18:18|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 08:18:19|amer_0011|CP.TO|77|202009|202009|73|200206|202009|18.59|23.69|4.09|8|3.23|6.92|3.36|7.28|1.02|1.29|2.22|2.37|1.39|0.86|9.31|13.82|4.75|6|0.84|0.6|1.05|0.55|0|0|259425321|183000000|20169000000|63072417900|53386674048|53907168000|116626808|396.96|33.4|12166
2024-04-29 08:18:20|amer_0012|TRP.TO|142|202006|202006|103|199412|202009|22.87|13.29|6.04|9.9|2.59|4.88|2.08|2.01|1.61|1.71|-0.65|23.45|4.38|5.16|4|5.3|4.43|5|2.08|3.66|0.33|0.54|0|0|902438978|1890000000|72273000000|115361800000|52546000000|52546000000|157529766|55.9|-14.8|7305
2024-04-29 08:18:21|amer_0013|CM.TO|95|202006|202006|92|199709|202009|13.72|11.86|1.73|-3.64|2.41|2.42|2.03|1.23|0.57|0.15|4.56|5.81|4.07|5.69|9.3|8.93|0|0|2.36|4.2|0.87|0.98|269705194188|566135000000|21844659956|121939000000|3023000000|-68547790700|44391265817|44379829820|252833206|99.53|-7.21|43952
2024-04-29 08:18:22|amer_0015|MG.TO|146|202006|202006|102|199412|202006|11.7|15.18|0.49|0.55|0.51|0.44|1.46|1.34|0.27|0.42|3.15|12.42|2.17|3.64|11.41|-1.42|3.62|5|0.9|1.04|0.91|1.72|0|0|1296544189|727896800|13160865400|22970812900|18195172506|18181512000|60382158|60.93|-14.23|159000
2024-04-29 08:18:24|amer_0016|SLF.TO|82|202006|202006|79|200012|202009|27.2|13.77|1.1|0.72|1.06|0.82|1.43|1.46|0.25|0.21|4.08|5.23|3.57|4.01|7.83|8.75|0|0|2.12|3.03|0.81|1.2|3532760998|4392000000|7828185185|11792000000|1400000000|28535332300|31838553500|32065160000|137410768|54.44|-6.32|22719
2024-04-29 08:18:25|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 08:18:26|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 08:18:26|amer_0020|TRI.TO|98|202006|202006|95|199612|202009|26.67|24.42|3.68|6.88|3.14|6.73|2.25|4.06|0.49|0.41|6.49|3.23|2.93|1.95|7.85|12.5|2.47|4|1.6|0.29|0.45|0.36|0|0|1325528929|1963819100|797545400|54605385600|52752266952|52872882678|56935089|106.26|15.98|24400
2024-04-29 08:18:27|amer_0021|CVE.TO|46|202006|202006|42|200912|202006|21.81|27.7|1.54|0.9|1.19|0.4|1.66|0.38|0.5|0.48|-7.36|-33.61|2.81|4.21|4.17|-6.68|5.9|6|1.12|2.04|2.1|4.82|0|0|1226720930|152000000|28778000000|14794165800|6562165800|6562326000|19503708|5.34|-58.48|2361
2024-04-29 08:18:27|amer_0022|ABX.TO|138|202006|202006|100|199509|202009|31.78|11.08|5.08|5.35|4.53|4.43|2.24|2.25|0.42|0.23|-0.6|0.74|1.2|0.98|1.61|13.21|2.79|4|0.96|1.03|0.78|0.79|0|0|1869035077|5111665400|33768674800|80968497500|66499746940|66497200000|203613853|37.4|48|22500
2024-04-29 08:18:29|amer_0023|IMO.TO|146|202006|202006|102|199412|202006|24.34|9.63|1.34|0.64|1.28|0.47|2.99|0.51|0.26|0.2|5.13|9.72|1.82|5.52|15.25|-0.07|3.41|2|0.46|0.71|1.05|2.81|0|0|680855513|233000000|33861000000|16825875600|11701184192|11701554000|22889199|15.94|-53.8|6000
2024-04-29 08:18:30|amer_0024|RCI.B.TO|107|202009|202009|89|199806|202009|76.16|15.72|2.95|3.07|1.71|1.84|10.21|2.61|13.9|1.97|-1.82|3.96|1.78|3.88|4.92|5.53|3.88|6|3.16|0.8|0.67|0.26|0|0|306711179|2248000000|13940000000|43896948500|26670154346|26726920000|66258410|52.82|-22.84|25300
2024-04-29 08:18:31|amer_0025|NA.TO|111|202006|202006|103|199412|202009|11.24|11.03|1.43|-2.03|2.17|3|1.72|1.7|0.77|0.08|4.25|6.58|3.74|4.24|8.89|12.56|0|0|2.4|2.5|0.82|1.18|82094919820|205478000000|9404511712|42795000000|1167000000|-17118751000|22200949240|22304458340|104772471|66.14|0.75|25487
2024-04-29 08:18:32|amer_0027|L.TO|93|202003|202003|91|199712|202009|48.97|23.01|0.62|0.61|0.46|0.52|2.36|2.28|0.9|0.72|1.73|5.48|1.72|1.8|5.76|5.88|4.57|9|2.91|3.26|0.42|-0.39|0|0|1281098765|2248000000|12790000000|31131615200|24948410807|25186476000|47737609|69.73|-7.51|194000
2024-04-29 08:18:33|amer_0028|FFH.TO|110|202006|202006|101|199412|202003|44.32|4.42|1.1|0.42|0.94|0.42|1.35|0.65|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|10661749800|10681313730|11174575530|27223281|392.1|-34.89|44043
2024-04-29 08:18:35|amer_0029|PPL.TO|86|202006|202006|40|201009|202009|29.36|16.01|4.12|4.17|2.9|2.35|2.56|0.92|0.66|0.64|2.58|1.95|5.31|8.84|5.87|4.22|2.9|4|1.96|4.06|0.68|2.38|0|0|78539279|73000000|19955000000|26249908300|15488908290|15493500000|56501368|28.17|-42.88|2791
2024-04-29 08:18:36|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
2024-04-29 08:18:36|amer_0031|POW.TO|100|202006|202006|102|199503|202009|16.13|10.23|1.03|0.65|0.46|0.24|1.88|0.91|0.6|0.53|3.42|6.34|3.45|7.86|3.88|3.1|0|0|2.38|3.9|0.79|1.06|767440000|2319000000|4945152542|7860000000|3146000000|38346102500|17643401635|17644667000|56180839|26.09|-11.87|30600
2024-04-29 08:18:37|amer_0032|IFC.TO|62|202006|202006|46|200903|202009|22.38|26.8|1.54|1.93|1.34|1.67|2.1|2.59|0.17|0.28|1.08|-0.02|2.64|2.32|10.88|7.37|0|0|0.45|0.79|0.31|0.86|29291667|20000000|236324846|875000000|534000000|22843673600|20019673638|20017140000|36857569|139.98|6.05|16000
2024-04-29 08:18:38|amer_0033|GIB.A.TO|107|202006|202006|96|199609|202009|30.93|20.21|1.47|2.09|1.49|1.98|2.26|3.35|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|25519093500|23174178260|23364128636|43752764|89.38|-13.49|77500
2024-04-29 08:18:39|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 08:18:39|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 08:18:40|amer_0036|GWO.TO|94|202006|202006|91|199712|202009|17.64|9.69|1.07|0.56|0.87|0.44|2.24|1.19|0.27|0.29|3.21|7.13|3.63|6.61|9.73|8.06|0|0|1.66|3.11|0.72|0.96|660531250|1499000000|2893186441|5869000000|1195000000|30142072300|24138361098|24138241406|27415785|26.02|-16.04|24000
2024-04-29 08:18:40|amer_0037|FTS.TO|94|202006|202006|91|199712|202009|17.9|20.09|3.58|5.9|1.57|2.81|1.54|1.35|1.49|1.26|-6.61|-2.2|4.1|3.66|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
2024-04-29 08:18:41|amer_0039|CTC.A.TO|98|202006|202006|95|199612|202009|14.73|15.96|0.83|0.95|0.61|0.57|1.72|2|0.76|1.58|1.5|5.38|1.64|3.46|7|4.37|4.32|7|1.72|3.11|0.7|2.19|0|0|555605259|2171400000|5794900000|13491670300|8155448252|8155582372|34549562|134.12|-9.68|31686
2024-04-29 08:18:42|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 08:18:43|amer_0041|FM.TO|93|202006|202006|80|199912|201912|54.57|26.83|3.96|3.69|6.25|1.33|2.49|0.8|0.52|0.93|-9.49|-20.63|0.72|0.09|7.2|-2.1|3.26|2|1.55|1.48|2.82|1.78|0|0|603264841|1255041500|26833853300|20032748600|8004015270|7989108030|37422246|11.61|43.94|26349
2024-04-29 08:18:44|amer_0044|FNV.TO|50|202006|202006|47|200812|202009|212.99|124.63|17.81|28.01|18.52|28.25|2.47|5.15|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|35125053100|36087932475|36090110000|81345997|189.35|52.41|38
2024-04-29 08:18:45|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 08:18:45|amer_0046|QSR.TO|26|202006|202006|19|201512|202009|35.87|26.38|7.09|5.68|5.54|5.03|6.87|7.26|3.75|5.43|0.75|2.69|2.27|3.71|3.49|3.77|4.57|5|0.8|1.3|1.28|1.54|0|0|1816943104|2103116400|4199404500|40281102200|23250586554|36033270000|71460116|76.83|-22.14|6300
2024-04-29 08:18:46|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 08:18:47|amer_0048|DOL.TO|48|202006|202006|44|200909|202009|26.12|29.11|3.52|4.49|3.27|4.14|105.26|137.45|1.74|15.18|4.39|2.28|0.46|0.35|23.53|28.93|7.88|8|1.05|0.79|0.32|0.72|0|0|87774800|218357000|1983653000|17372767900|15843743175|15923250650|36574086|50.95|7.67|20700
2024-04-29 08:18:47|amer_0049|MRU.TO|99|202006|202006|35|201112|202009|15.17|20.98|0.79|1.04|0.7|0.92|2.69|2.67|0.37|0.44|4.69|2.95|1.44|1.32|15.17|9.03|4.16|7|1.4|1.13|0.18|-0.24|0|0|156249231|366600000|3926800000|18459933000|16178932980|16238502000|37599828|64.26|10.88|90000
2024-04-29 08:18:48|amer_0050|SAP.TO|93|202006|202006|90|199803|202009|20.65|21.97|1.3|1.15|1.15|0.91|3.36|2.11|0.49|0.63|1.34|-5.39|1.53|2.06|12.28|5.88|4.76|8|0.59|0.56|0.42|0.55|0|0|112063014|535700000|4242400000|17212278200|13382209806|13426546314|13014625|32.74|-18.36|17200
2024-04-29 08:18:49|amer_0051|GIL.TO|94|202006|202006|88|199806|202006|16.69|23.72|1.66|2.3|1.47|1.89|2.25|2.69|0.35|0.97|3.8|5.27|1.6|2.76|14.89|-7.7|4.63|4|8.01|1.64|0.73|2.4|0|0|75333696|636325200|1381485300|6493395200|5262863130|5262236550|12173937|26.55|-45.66|46000
2024-04-29 08:18:50|amer_0052|CSU.TO|66|202006|202006|54|200703|202009|48.26|70.19|3.64|6.4|3.58|6.43|16.27|29.44|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|31950285000|31172696500|31172696500|61240868|1471|17.3|19000
2024-04-29 08:18:50|amer_0053|T.TO|86|202006|202006|83|199912|202009|22.55|20.02|2.53|3.25|1.73|1.96|2.19|2.51|1.07|1.55|3.75|-1.71|3.86|4.95|6.56|4.87|4.9|7|1.45|3.9|0.68|0.59|0|0|288614068|971000000|14559000000|48180680000|30199680000|30105600000|48867684|23.52|-3.69|65600
2024-04-29 08:18:51|amer_0055|CIX.TO|95|202006|202006|94|199703|202009|48.45|7.71|4.55|2.55|4.21|1.99|5.03|2.52|0.42|1.32|7.76|13.65|5.1|4.25|14.01|16.44|6.36|6|0.89|2.42|0.86|1.89|0|0|132597686|648799000|96346000|5189012000|3799224000|3926568360|9153894|18.04|-11.38|1793
2024-04-29 08:18:52|amer_0056|BCE.TO|146|202006|202006|98|199603|202009|15.74|20.48|2.43|3.45|1.5|2.15|2.24|2.99|1.08|1.33|0.82|5.31|7|5.93|6.61|5.29|3.5|6|2.23|3.71|0.26|0.1|0|0|967585111|1547000000|26840000000|80847355800|50434355829|50438388000|172791944|55.77|-13.28|52000
2024-04-29 08:18:53|amer_0057|KEY.TO|69|202006|202006|39|201012|202009|27.05|14.67|2.25|2.18|1.76|1.26|4.02|1.43|0.75|1.02|-0.86|1.91|4.69|9.77|8.44|5.03|4.06|5|0.99|3.63|0.77|3.91|0|0|44851367|230601000|6678045000|7420152400|4345310214|4341930660|21054965|19.66|-39.91|1074
2024-04-29 08:18:53|amer_0058|AEM.TO|146|202006|202006|103|199412|202009|131.76|39.01|8.54|7.68|7.93|7.16|2.8|3.53|0.42|0.35|-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|314544319|702484600|9687393900|27063218400|25631545571|25754090130|79479969|106.09|40.41|6487
2024-04-29 08:18:55|amer_0059|CCO.TO|110|202006|202006|103|199412|202009|45.61|115.58|4.75|2.66|4.4|2.6|2.08|1.08|0.22|0.2|0.62|2.39|1.43|0.58|5.3|0.71|2.41|2|2.09|1.72|1.22|0.94|0|0|392541455|877584000|3763553000|5447788900|5323830110|5327302900|12155767|13.45|6.66|1824
2024-04-29 08:18:56|amer_0060|ARX.TO|94|202006|202006|88|199712|201912|34.6|19.71|4.7|2.68|3.93|1.84|1.85|0.75|0.29|0.34|1.61|9.65|6.8|7.56|8.51|-16.23|3.37|1|2.2|5.3|0.89|2.73|0|0|70766848|100000|4690800000|3217152700|2092027360|2092027360|8233926|5.92|-9.2|438
2024-04-29 08:18:57|amer_0061|TOU.TO|42|202006|202006|39|201012|202009|105.66|72.09|8.86|3.25|7.82|2.29|1.55|0.58|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|6385057400|4489459448|4489550638|19782361|16.58|23.92|246
2024-04-29 08:18:57|amer_0062|MX.TO|114|202006|202006|102|199412|202006|31.29|29.35|1.5|1.12|1.26|0.57|1.83|1.46|0.67|1.67|5.51|-4.41|2.65|3.35|8.41|-1.25|3.55|5|0.61|1.28|1.27|2.86|0|0|450377290|1068940300|5046451000|4783994600|2474087367|2474087367|10992155|32.47|-35.77|1544
2024-04-29 08:18:58|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 08:18:59|amer_0065|BB.TO|94|202006|202006|79|199806|201803|138.45|18.39|6.88|2.33|7.74|2.75|4.69|1.41|0.11|0.32|1.91|-0.03|3.9|0|4.07|-26.25|4.22|6|3.3|2.13|1.71|1.06|0|0|1570109041|1170686900|198820600|3166636700|3539425224|3554489520|10093704|6.36|-35.8|3668
2024-04-29 08:19:00|amer_0066|VET.TO|100|202006|202006|95|199606|202003|28.99|18.62|4.78|1.76|4.05|0.33|2.98|0.48|0.55|2.07|0.78|34.35|6.92|85.05|10.05|-35.47|3.95|5|1.46|2.53|1.08|4.38|0|0|68800571|4786000|3552978000|2672043000|541409940|541006380|5567016|3.42|-85.91|790
2024-04-29 08:19:01|amer_0067|ALA.TO|86|202006|202006|41|201006|202009|66.61|11.28|3.63|2.41|1.8|0.85|1.68|0.68|0.9|0.88|-9.42|11.96|6.16|5.91|5.43|3.05|3.68|4|1.43|2.51|0.82|2.25|0|0|82513923|59000000|10869000000|12873456000|4537456000|4539080000|9268677|16.24|-15.72|2801
2024-04-29 08:19:01|amer_0069|WN.TO|102|202006|202006|99|199512|202009|36.58|18.37|0.6|0.66|0.35|0.29|2.31|2.19|1.41|2.12|2.25|5.82|2.12|2.13|4.52|2.96|4.14|8|0.49|0.57|0.37|0.04|0|0|2381392857|3408000000|15788000000|34583531300|15045888446|15019394000|19700321|97.91|-13.79|194000
2024-04-29 08:19:03|amer_0070|EMP.A.TO|99|202006|202006|96|199609|202009|15.65|15.41|0.34|0.39|0.23|0.38|1.4|2.55|0.85|0.41|0.41|3.09|2.26|1.33|5.12|11.39|4.82|9|0.38|0.94|0.22|0.65|0|0|317638144|1076600000|7010500000|11038509300|10401066715|10428427050|18242680|38.65|4.51|60000
2024-04-29 08:19:04|amer_0071|PEY.TO|88|202006|202006|38|201012|202006|22.76|7.54|8.17|3.91|6.3|1.04|2.45|0.26|0.74|0.71|2.74|10.44|5.99|7.48|14.74|-2.85|3.71|2|1.53|2.66|0.84|3.64|0|0|9880503|0|3430706000|1573780500|418780468|418780468|2130969|2.54|-30.03|50
2024-04-29 08:19:05|amer_0072|CU.TO|110|202006|202006|103|199412|202009|15.57|14.52|5.79|5.39|3.14|2.54|2.07|1.69|1.3|1.35|1.91|8.37|3.73|5.39|5.88|4.19|3.23|5|3.08|1.86|0.31|0.67|0|0|551815913|936000000|17452000000|18351828100|8678601032|8678886872|11889155|31.76|-18.44|4593
2024-04-29 08:19:06|amer_0073|IGM.TO|106|202006|202006|103|199412|202009|16.98|10.16|5.06|5.03|4.2|2.44|3.09|1.62|0.79|1.87|4.26|9.04|5.27|7.19|11.93|5.44|4.58|5|1.88|1.08|0.98|2.06|641122132|155124000|920805737|636916000|223713000|15499625600|7275552399|7275543240|8277472|30.53|-17.29|3378
2024-04-29 08:19:07|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 08:19:08|amer_0075|REI.UN.TO|102|202006|202006|98|199603|202009|25.57|51.56|10.34|9.2|5.77|3.55|1.55|0.59|1.04|0.86|1.28|1.95|11.03|10.34|5.78|0.55|3.37|3|0.49|0.61|0.48|1.47|0|0|66545909|80458000|9404000|11011804200|4422704160|4422676320|28234071|13.92|-45.84|605
2024-04-29 08:19:09|amer_0076|BTE.TO|98|202006|202006|74|199912|201806|22.21|87.4|3.61|1.6|2.41|0.19|2.48|0.61|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|2173600000|263456150|263440640|2333458|0.47|-78.44|231
2024-04-29 08:19:10|amer_0077|IAG.TO|81|202006|202006|78|200103|202009|17|8.66|0.56|0.35|0.52|0.33|1.42|0.86|0.2|0.23|0.97|1.47|2.53|4.13|9.34|8.23|0|0|0.8|0.54|0.95|1.49|561333333|1384000000|716752727|1487000000|403000000|5388036500|4902036480|4901670000|12581660|45.81|-22.9|6800
2024-04-29 08:19:10|amer_0078|FTT.TO|102|202006|202006|99|199512|202009|30.34|16.8|0.94|0.69|0.65|0.49|2.23|1.56|1.04|0.8|1.02|7.15|2.02|4|5.46|4.92|4.66|7|0.84|0.29|1.11|1.58|0|0|188208809|338000000|1379000000|4710574200|3300427260|3300427260|6159879|20.36|-11.24|13146
2024-04-29 08:19:12|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 08:19:13|amer_0080|ELD.TO|106|202006|202006|98|199603|202009|114.68|12.03|9.96|2.34|8.07|2.36|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|2599628300|2721623766|2716290810|13671670|15.63|44.99|4300
2024-04-29 08:19:15|amer_0081|PSK.TO|23|202006|202006|20|201509|202009|98.89|38.21|19.2|9.39|18.29|9.41|3.77|0.8|0|0|1.96|8.44|4.39|6.12|3.69|1.98|2.95|3|2|2.78|1.81|2.65|0|0|83291765|0|1997600000|1941448000|1936548000|1939050000|6603849|8.34|-54.13|64
2024-04-29 08:19:15|amer_0082|CAE.TO|109|202006|202006|103|199412|202009|19.9|36.08|2.09|2.33|1.76|1.5|3.35|2.21|0.76|1.23|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|217715630|363300000|2378100000|7789796700|5177189860|5174984724|11595808|19.48|-44.32|10000
2024-04-29 08:19:16|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 08:19:18|amer_0084|BBD.B.TO|97|202006|202006|91|199612|201909|23.67|14.7|0.91|0.81|0.6|0.05|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|15440957000|791209188|792868890|1434844|0.33|-80.56|60000
2024-04-29 08:19:19|amer_0085|ACO.X.TO|110|202006|202006|103|199412|202009|12.97|12.04|2.65|3.88|0.79|1.03|1.57|1.12|2.33|2.34|-1.45|10.9|2.29|4.35|2.88|2.16|0|0|1.64|2.03|0.49|1.01|0|0|634146835|1087000000|18196000000|16648824400|4413609810|4414106331|8638877|38.49|-20.64|6556
2024-04-29 08:19:20|amer_0086|MEG.TO|45|202006|202006|32|201012|201812|92.8|47.56|5.3|1.29|3.99|0.28|1.06|0.23|0.84|0.88|-4.62|10.08|0|0|-2.11|-4.52|3.25|3|5.75|3.76|2.57|5.04|0|0|793375548|120000000|6202000000|3799194400|823194400|824160000|5831915|2.72|-54.44|451
2024-04-29 08:19:21|amer_0087|K.TO|138|202006|202006|103|199412|202009|168.57|12.6|3.74|3.29|3.28|2.95|1.51|1.97|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|16630358800|14781488250|14904875000|65536719|11.75|96.25|8970
2024-04-29 08:19:22|amer_0088|TA.TO|98|202006|202006|95|199612|202009|60.7|26.69|3.41|3.05|1.63|0.96|1.61|1.07|1.25|1.01|3.22|8.09|5.41|2.08|2.21|1.76|3.88|5|3.11|1.12|0.59|1.48|0|0|155038754|257000000|6087000000|6929052000|2245698000|2260440000|5251377|8.19|-8.73|1543
2024-04-29 08:19:23|amer_0089|HR.UN.TO|86|202006|202006|79|200006|202003|27.31|7.2|9.93|8.25|4.4|2.63|1.28|0.47|1.51|1.06|-1.58|13.74|7.12|11.65|3.46|-5.78|3.34|3|1.12|0.65|0.6|2.48|0|0|50021180|131371000|7941401000|8950061700|2690626736|2689980454|10784838|9.38|-59.24|728
2024-04-29 08:19:24|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
2024-04-29 08:19:24|amer_0092|NGD.TO|92|202006|202006|67|200103|201712|211.47|26.51|1055343.08|2.62|912033.95|1.97|3.24|1.32|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|2031415400|1669779280|1669720000|7973176|2.47|27.27|1337
2024-04-29 08:19:25|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 08:19:25|amer_0094|POU.TO|110|202006|202006|95|199412|201809|75.55|18.01|6.96|1.4|5.51|0.38|2.34|0.17|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|1051663000|278271344|278120960|841118|2.08|-68.52|559
2024-04-29 08:19:26|amer_0096|CCL.B.TO|98|202006|202006|95|199612|202009|18.66|19.26|1.37|2.05|1.08|1.73|2.17|2.89|0.82|0.76|0.96|1.89|1.73|1.43|7.48|8.76|0|0|0.62|0.67|0.65|0.53|0|0|212478831|619400000|2066500000|10545986000|9169324000|9196939786|14878986|51.34|-11.32|13100
2024-04-29 08:19:27|amer_0100|WSP.TO|57|202006|202006|27|201312|202009|28.3|39.23|1.02|1.28|0.84|1.05|1.96|2.47|0.25|0.57|-5.17|-5.73|3|1.71|6.85|4.5|4.83|5|0.79|0.45|1.08|0.83|0|0|141841732|826000000|1310400000|11326850600|9882650592|9378345888|15658025|87.48|13.01|50000
2024-04-29 08:19:28|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
2024-04-29 08:19:29|amer_0104|GEI.TO|41|202006|202006|37|201106|202009|37.66|18.75|0.63|0.75|0.46|0.54|2.75|4.15|1.06|1.65|-1.14|-1.12|6.02|6.06|1.68|8.46|3.5|5|1.47|2.7|0.97|2.12|0|0|95144632|85936000|1766949000|4384072100|3198190068|3254925222|11603308|21.87|-5.04|500
2024-04-29 08:19:29|amer_0105|ACQ.TO|56|202006|202006|43|200709|201806|33.17|7.91|0.43|0.43|0.23|0.16|1.6|1.87|1.74|3.43|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|47636482|77909000|503938000|1373600900|441826573|440383300|3329252|16.09|118.84|4030
2024-04-29 08:19:30|amer_0106|BEI.UN.TO|98|202006|202006|94|199609|202003|73.48|39.84|9.24|9.15|4.82|2.88|3.82|0.46|-2.95|0.91|0.33|4.25|4.09|3.44|4.05|-0.11|3.06|3|1.07|0.76|0.35|2.56|0|0|117534436|76614000|33999000|4233070400|1483183377|1353095127|6872089|29.07|-36.4|1600
2024-04-29 08:19:30|amer_0108|KXS.TO|29|202006|202006|21|201506|202009|102.31|137.83|9.43|15.47|10.8|17.04|11.44|14.66|-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|4523540000|4879380418|5083498505|17588705|181.81|130.51|662
2024-04-29 08:19:31|amer_0109|LNR.TO|107|202006|202006|103|199412|202009|12.84|13.2|0.92|0.65|0.8|0.43|1.91|0.61|0.42|0.42|1.11|9.76|1.29|0.95|11.5|3.1|3.34|4|0.48|0.49|0.97|1.54|0|0|141726543|375550000|2701362000|3933351500|2573018068|2589606736|3971534|39.61|-9.99|27000
2024-04-29 08:19:32|amer_0110|MTL.TO|95|202009|202009|46|200903|202009|23.28|16.62|1.62|1.14|1.3|0.78|1.76|1|0.37|0.65|4.13|10.18|5.2|4.27|9.11|4.16|4.11|5|1.23|2.61|1.03|3.37|0|0|82056829|107167000|976932000|1380417400|885763798|981965040|3273707|9.14|4.1|6124
2024-04-29 08:19:33|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 08:19:33|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 08:19:33|amer_0115|AGI.TO|82|202006|202006|55|200612|202009|102.51|68.4|6.22|5.02|6.31|5.26|2.66|1.26|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|4451044400|4618413800|4659784600|12258735|11.8|49.88|1700
2024-04-29 08:19:34|amer_0116|STN.TO|94|202006|202006|91|199712|202009|25.29|23.03|1.21|1.04|0.98|0.91|2.74|2.23|0.39|0.41|-1.14|3.76|1.39|1.47|9.57|6.71|5.67|8|2.84|0.59|0.94|0.95|0|0|61715437|266300000|814100000|5190322800|4536892482|4543416054|10932945|40.62|33.13|22000
2024-04-29 08:19:35|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 08:19:35|amer_0119|CFP.TO|111|202009|202009|103|199412|202009|29.17|12.07|0.77|0.75|0.54|0.44|1.24|1.23|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|3183578300|1877038806|1877038806|5426683|14.99|-2.65|6766
2024-04-29 08:19:36|amer_0120|PXT.TO|46|202006|202006|36|201109|202009|121.59|9.75|112.32|1.36|129.11|1.83|1.97|1.06|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|1516490200|1952250000|2010860250|7341413|14.25|-30.86|339
2024-04-29 08:19:37|amer_0121|EMA.TO|110|202006|202006|103|199412|202009|17.58|16.03|3.88|5.21|1.88|2.32|1.77|1.62|1.63|1.7|-0.89|3.03|4.59|4.52|3.76|3.59|3.35|4|3.68|4.06|0.17|0.19|0|0|284473750|285000000|19663000000|29784196000|13480268000|13565600000|40028924|54.7|-7.12|7418
2024-04-29 08:19:38|amer_0123|D.UN.TO|94|202006|202006|91|199712|202009|56.86|5.92|7.5|9.6|3.66|5.05|1.03|0.69|1.25|0.71|15.09|16.87|7.66|5.52|4.36|6.85|2.26|3|1.49|1.03|0.52|0.93|0|0|42516387|20903000|2385000|2176530200|996503964|1114597440|3972552|18.12|-38.16|210
2024-04-29 08:19:39|amer_0124|HBM.TO|94|202006|202006|55|200509|201906|37.65|46.02|1.99|1.58|214.34|1.04|1.18|0.62|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|2260519400|1371679050|1371679050|5193467|5.25|2.94|2236
2024-04-29 08:19:40|amer_0125|MFI.TO|98|202006|202006|95|199612|202009|35.04|63.67|0.66|0.96|0.53|0.81|2.08|1.77|1.04|0.38|0.47|1.58|1.39|2.32|5.51|2.1|3.31|6|0.72|2.14|0.32|-0.12|0|0|119055701|111229000|1749711000|3950479700|3343798676|3350916000|6463535|26.98|-12.19|13000
2024-04-29 08:19:41|amer_0126|RUS.TO|110|202006|202006|91|199712|202009|14.61|41.88|0.48|0.47|0.38|0.35|1.42|1.17|0.63|0.49|5.45|12.03|5.58|8.64|6.28|1.79|3.76|7|4.35|4.3|1.28|1.93|0|0|118826600|89100000|371700000|1498123300|1130523300|1130523300|3648105|18.18|-15.96|3400
2024-04-29 08:19:41|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 08:19:43|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 08:19:43|amer_0130|OR.TO|29|202006|202006|14|201406|201712|33.67|53.78|15.05|11.19|15.31|9.66|1.63|1.64|0.12|0.26|-2.97|0.25|1.33|1.26|-1.9|-10.6|2.47|3|2.32|3.13|0.23|1|0|0|247895680|223076000|412601000|2807585600|2638826802|2625502950|10070933|15.93|24.16|124
2024-04-29 08:19:44|amer_0131|LIF.TO|86|202006|202006|32|201209|202009|13.17|8.15|11.01|8.87|11.16|9.08|2.81|2.81|0.14|0|9.85|11.74|5.48|3.92|21.75|35.74|5.02|6|1.26|0.25|2.44|1.27|0|0|20204560|36526000|0|1596114000|1632640000|1639956268|3647191|25.51|6.25|2502
2024-04-29 08:19:45|amer_0132|CJ.TO|30|202006|202006|24|201312|201912|9.31|4.58|3.87|1.08|3.08|0.17|0.79|0.19|0.25|1.03|-2.8|40.31|11.62|38.55|-6.46|-61.87|4.92|6|4.75|0.22|2.89|3.94|0|0|953500|0|646939000|308284400|47053447|47050169|56254|0.415|-83.98|177
2024-04-29 08:19:45|amer_0133|ARE.TO|94|202006|202006|91|199712|202009|20.63|21.71|0.31|0.31|0.28|0.29|1.34|1|0.93|0.98|-3.59|4.67|1.52|4.53|3.26|2.81|3.49|5|3.1|2.22|0.92|1.31|0|0|180882129|521603000|371964000|1094217700|805934998|1029606548|3918933|13.46|-27.87|5158
2024-04-29 08:19:46|amer_0134|BNE.TO|106|202006|202006|95|199606|202003|28.27|1.23|6.92|2.11|13|0.24|24.74|0.19|3.03|1.4|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|335671100|40734336|40734336|45799|1.22|-74.37|38
2024-04-29 08:19:47|amer_0135|QBR.B.TO|146|202006|202006|103|199412|202009|27.12|14.24|1.67|3.44|0.6|2.04|3.54|7.8|4.29|5.72|-5.29|4.54|0.9|2.15|2.31|8.58|2.93|7|4.26|2.52|0.6|0.12|0|0|164483816|25000000|3441500000|14665088600|8376995329|8613966000|17783632|33.31|5.93|10038
2024-04-29 08:19:48|amer_0136|GUD.TO|26|202006|202006|23|201412|202009|48.58|114.42|156.87|2.48|326.11|5.61|1.29|0.98|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|365617500|762061488|764568744|1334804|5.82|-19.92|719
2024-04-29 08:19:49|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 08:19:50|amer_0139|BIP.UN.TO|54|202006|202006|43|200909|202006|141.45|171.58|8.5|6.36|3.71|1.86|1.62|2.88|-0.58|-3.13|-17.32|-9.12|4.75|4.35|3.26|0.54|3.36|4|0.19|0.34|0.46|1.24|0|0|818691278|2615238900|30425539100|63285797100|18236770720|18200672000|22379977|61.76|-2.23|145000
2024-04-29 08:19:50|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 08:19:50|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|843774400|21114436|21114465|48236|0.145|-90.13|3300
2024-04-29 08:19:51|amer_0143|AQN.TO|86|202006|202006|44|200909|202009|36.25|14.75|5.58|8.26|2.84|4.51|1.74|2.16|0.78|1.03|-7.92|-4.04|4.58|4.18|2.98|6.21|3.67|5|2.04|1.36|0.26|0.29|0|0|44464080|82368400|9754722300|17857163000|10015197940|9979847908|48479680|18.68|5.91|2469
2024-04-29 08:19:52|amer_0144|SES.TO|46|202006|202006|38|201009|202003|83.21|85.96|1.64|0.29|1.46|0.09|1.91|0.29|0.29|0.63|1.1|14.33|4.54|17.29|0.45|-3.24|3.69|3|1.87|2.01|1.48|4|0|0|10343762|17426000|1280683000|704357400|210862589|210790104|1220303|1.33|-77.98|1300
2024-04-29 08:19:52|amer_0146|FSV.TO|32|202006|202006|22|201503|202009|71.07|92.8|1.64|2.34|1.45|2.09|11.15|9.28|1.79|1.07|-0.71|-8.42|0.7|0.5|1.46|4.88|7.37|8|0.29|0.27|0.73|1.28|0|0|108289497|334937700|366357400|8182842500|7636664523|7503719900|13189376|175.69|30.05|24000
2024-04-29 08:19:53|amer_0147|NPI.TO|86|202006|202006|29|201306|202009|21.41|21.55|8.42|8.46|4.09|4.14|5.38|6.28|2.18|4.91|-5.73|-1.79|5.45|2.95|2.8|4.1|3.62|6|1.71|0.63|0.46|0.53|0|0|131704198|409074000|8735056000|16180500000|8210227008|8210210720|23401838|40.72|61.2|418
2024-04-29 08:19:54|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 08:19:54|amer_0149|BDI.TO|54|202006|202006|33|200712|201603|21.63|20.65|2.54|1.13|1.96|0.49|1.48|0.39|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|197666500|85470100|85794050|31744|1.55|-15.26|270
2024-04-29 08:19:55|amer_0150|FRU.TO|94|202006|202006|38|201012|202006|108.34|170|8.93|4.82|8.02|3.93|2.85|0.65|0.23|0.15|-6.64|-34.16|7.82|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|1465843|3.69|-51.95|110
2024-04-29 08:19:56|amer_0151|DRT.TO|30|202006|202006|20|201412|201912|65.95|40.78|1.51|0.4|1.72|0.63|2.99|1.06|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|108418900|169362800|170188000|136707|2|-64.3|1169
2024-04-29 08:19:56|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 08:19:57|amer_0153|PKI.TO|107|202006|202006|39|201012|202009|32.11|35.85|0.44|0.55|0.32|0.33|3.11|2.9|0.7|2.25|-3.12|-10.67|5.14|3.31|20.33|2.49|4.93|6|1.76|0.86|0.62|2.61|0|0|55020827|1003000000|3899000000|8996383900|5435383880|5493100060|13383116|36.46|-15.97|4635
2024-04-29 08:19:58|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 08:19:58|amer_0155|CPX.TO|42|202006|202006|38|201012|202006|55.3|148.22|3.49|3.48|1.68|1.65|1.29|1.05|1.03|1.2|0.14|1.05|5.99|6.58|2.29|-0.29|4.79|5|1.12|1.31|0.45|0.84|0|0|94428571|88000000|6483000000|6658537400|3128785642|3128159183|11193923|29.69|-3.13|818
2024-04-29 08:19:59|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 08:19:59|amer_0158|CGX.TO|66|202006|202006|61|200412|202003|30.47|25.54|1.84|0.97|1.56|0.42|2.44|1.57|0.63|2.13|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|27083909|13806000|1698418000|1137745600|506665600|506665600|8429391|8|-70.41|13000
2024-04-29 08:20:00|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
2024-04-29 08:20:02|amer_0160|IFP.TO|106|202006|202006|21|201403|201906|28.87|15.66|0.8|0.69|0.63|0.56|1.44|1.18|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|1263483800|1024369800|1024369800|5997087|15.23|4.67|2980
2024-04-29 08:20:04|amer_0161|BIR.TO|79|202006|202006|74|200106|201912|83.18|22.91|5.49|2.21|4.69|0.79|1.37|0.27|0.45|0.47|3.29|-1.77|4.64|3.93|3.39|-6.27|3.79|4|2.41|1.71|-0.15|4.13|0|0|2690048|60000|2872873000|1217303000|433474376|433474050|1634410|1.63|-25|205
2024-04-29 08:20:05|amer_0162|CAR.UN.TO|93|202006|202006|85|199906|202009|97.09|7.71|9.98|15.29|4.84|9.05|1.4|0.9|1.52|0.62|-4.87|-8.2|5.86|3.02|5.23|7.46|3.08|3|0.66|0.68|0.21|1.19|0|0|36459203|213455000|16971000|12872358200|7794465192|7819274000|22116309|45.68|-15.68|1026
2024-04-29 08:20:06|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
2024-04-29 08:20:07|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 08:20:07|amer_0165|AP.UN.TO|70|202006|202006|67|200312|202009|39.69|5.77|11.19|12.18|6.4|7.34|1.31|0.77|0.93|0.45|-10.68|3.15|5.42|4.59|5.77|9.38|2.63|3|0.63|0.94|0.48|0.61|0|0|23583115|72387000|22517000|7441323000|4853540026|4699122608|12692846|38.14|-33.57|305
2024-04-29 08:20:08|amer_0166|ESI.TO|110|202006|202006|95|199603|201912|17.94|6.85|1.69|1.15|1.44|0.07|2.14|0.07|0.27|1.06|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|41882717|102655000|2812411000|1545159100|100657620|100930730|268398|0.62|-81.76|5155
2024-04-29 08:20:09|amer_0167|KEL.TO|30|202006|202006|23|201406|202003|201.02|30|6.95|2.27|5.48|0.94|1.75|0.49|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|685326300|291274450|291164400|2224911|1.55|-57.91|97
2024-04-29 08:20:10|amer_0170|AIM.TO|60|202006|202006|57|200606|202009|57.25|6.02|3.61|2.41|2.57|3.77|2.31|0.82|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|257220800|379373998|373501508|710229|3.98|12.78|445
2024-04-29 08:20:11|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 08:20:11|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 08:20:11|amer_0173|GTE.TO|60|202006|202006|48|200803|202003|73.25|2.47|3.52|2.22|3.58|0.24|1.52|0.22|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|1123451600|113764296|113764296|132371|0.31|-81.69|362
2024-04-29 08:20:13|amer_0174|NVA.TO|67|202006|202006|61|200409|201912|32.04|8.37|4.09|1.65|3.18|0.32|1.74|0.32|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|788154000|144460928|144417280|906232|0.64|-74.19|88
2024-04-29 08:20:14|amer_0175|CJR.B.TO|83|202003|202003|79|200006|202003|44.19|2.26|2.92|1.46|2.7|0.39|1.35|0.68|0.71|1.79|4.56|17.8|5.64|8.08|2.9|-19.06|3.78|7|1.32|1.56|0.65|2.44|0|0|68176729|79632000|341061000|2283347900|610515603|611382590|4950505|2.93|-45.42|3330
2024-04-29 08:20:14|amer_0176|CEU.TO|58|202006|202006|41|200912|202003|25.95|5.64|1.95|0.43|1.54|0.19|2.52|0.45|0.44|0.61|0.98|18.67|3.82|7.12|3.17|-24.03|6.15|6|1.22|0.72|1.64|3.12|0|0|13698842|0|356910000|494700900|209258202|208335561|233531|0.79|-61.65|1993
2024-04-29 08:20:15|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 08:20:16|amer_0178|DSG.TO|93|202006|202006|60|200509|202009|58.11|113.11|6.39|12.91|6.6|13.32|3.54|5.16|0.1|0|-1.47|0.91|0|0|-6.78|5.18|4.75|7|2.72|0.53|1.06|1.42|0|0|78707863|109799900|33762700|6191115800|5928385320|6018145540|13338320|70.18|34.19|1547
2024-04-29 08:20:18|amer_0179|BPF.UN.TO|72|202006|202006|67|200306|202003|57.04|7.59|10.74|5.71|9.76|3.82|1.4|0.56|0.15|0.37|7.71|18.74|8.93|23.55|8.07|-2.02|5|5|0.86|1.68|0.46|2.34|0|0|1358332|913000|8257800|231155800|139889750|161089500|359071|6.5|-62.75|189
2024-04-29 08:20:18|amer_0180|MRE.TO|91|202006|202006|89|199803|202006|19.64|5.56|1.01|0.47|0.74|0.23|1.36|0.64|0.51|0.78|1.09|3.78|1.3|2.02|3.2|-0.98|3.69|5|1.84|0.32|1.33|2.42|0|0|35773948|125834000|1772911000|1518690400|742319352|741237543|2277367|9.27|-16.11|15000
2024-04-29 08:20:20|amer_0181|CSH.UN.TO|66|202006|202006|25|201312|202003|360.32|1558.91|5.2|5.03|2.44|2.33|2.46|2.73|2.66|3.2|-7.4|-6.52|6.52|6.01|-0.4|-0.09|3.29|4|0.73|1.01|0.6|1.41|0|0|34142682|48855000|2629785000|4643853700|2292118240|2292118240|4392440|10.72|-27.57|15349
2024-04-29 08:20:21|amer_0183|LB.TO|95|202006|202006|92|199709|202009|11.28|11.07|3.72|10.72|1.35|1.21|1|0.51|1.75|3.76|-7.16|-17.33|4.21|8.49|4.56|1|0|0|3|7.73|0.54|0.81|18293417189|24569775000|1668894800|741548000|206784000|10392919200|1179381230|1176077350|8624172|27.35|-36.39|3256
2024-04-29 08:20:22|amer_0184|DRM.TO|33|202006|202006|30|201303|202009|16.79|1.77|3.71|2.33|2.14|1.5|1.5|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|1599684300|919468820|936701840|1600023|19.4|0.31|208
2024-04-29 08:20:23|amer_0186|RBA.TO|90|202006|202006|67|200312|202009|31.98|42.03|5.8|5.21|5.99|5.04|4.53|7.02|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|8989130500|8285248235|8338088091|15394861|76.27|50.26|2500
2024-04-29 08:20:24|amer_0188|SJ.TO|103|202006|202006|100|199509|202009|16.33|17.13|1.32|1.55|1|1.3|2|2.12|0.68|0.45|-1.35|4.19|1.37|1.34|8.65|9.02|3.69|6|0.78|0.92|0.52|1.1|0|0|3142606|0|717000000|3665545300|3029545298|3030075000|8614228|44.89|11.18|2187
2024-04-29 08:20:25|amer_0189|CCA.TO|95|202003|202003|93|199706|202009|39.15|14.7|3.28|3.59|1.77|2.33|1.73|2.36|1.5|1.53|-1.69|6.95|1.35|2.18|2.7|6.19|3.68|7|0.85|1.26|0.61|0.43|0|0|94863270|493794000|2124782000|8665104600|5303638614|5350255620|15746675|110.31|4.18|3854
2024-04-29 08:20:27|amer_0190|AAV.TO|137|202006|202006|71|200203|201912|59.1|110.78|5.32|2.92|3.85|1.39|1.23|0.33|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|688025200|338603040|338222700|1611099|1.8|-8.59|38
2024-04-29 08:20:28|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 08:20:29|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
2024-04-29 08:20:30|amer_0196|PSI.TO|94|202006|202006|91|199712|202009|34.28|12.47|4.61|1.22|4.98|1.97|4.22|1.38|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|272368600|449913600|449913600|2924560|5.35|-67.24|678
2024-04-29 08:20:31|amer_0197|SPB.TO|94|202006|202006|91|199712|202009|37.64|59.3|1.19|1.45|0.86|0.84|2.07|2.02|1.2|1.5|4.88|7.61|9.43|5.85|3.3|1.24|6.89|8|1.63|1.61|0.67|1.44|0|0|21820370|29400000|1601200000|3665400000|2164800000|2159880000|6769314|12.3|0.57|4261
2024-04-29 08:20:32|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 08:20:32|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|4016107530|4003116550|8839144|23.05|56.64|327
2024-04-29 08:20:33|amer_0201|TCL.A.TO|107|202006|202006|98|199603|202009|51.49|7.48|0.84|0.83|0.63|0.53|1.36|0.84|0.59|0.61|1.21|12.5|2.46|5.48|6.52|6.54|3.78|5|2.52|3.15|0.87|0.84|0|0|64520622|197300000|848700000|2245824700|1397624712|1397220000|3512452|16.06|4.88|9070
2024-04-29 08:20:34|amer_0202|OGC.TO|53|202006|202006|43|200906|202003|42.38|97.62|2.11|2.14|1.91|2.04|1.09|0.69|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|1490569100|1529971080|1402500000|4186510|2.2|-37.57|2200
2024-04-29 08:20:34|amer_0204|BLX.TO|94|202006|202006|84|199709|201809|83.66|1803|9.21|10.65|4.24|5.45|1.62|4.54|2.09|3.91|-7.55|3.3|3.06|1.74|2.46|-0.5|3.56|4|2.36|1.76|0.43|0.89|0|0|78281233|286000000|2992000000|6429826500|3419673615|3419673615|18528897|35.45|56.31|479
2024-04-29 08:20:35|amer_0205|EXE.TO|70|202006|202006|56|200609|202009|57.59|24.32|1.23|0.83|0.66|0.47|43.73|5.01|10.71|6.04|0.15|-8.09|8.34|8.97|5.47|2.92|3.31|5|3.04|4.4|0.95|1.15|0|0|89356610|121969000|522369000|934395200|470975666|526928916|1518283|5.26|-39.61|23000
2024-04-29 08:20:36|amer_0206|S.TO|94|202006|202006|84|199712|201812|14.32|0.23|2.96|4.93|1.35|0.58|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|624724800|73497614|73500500|96959|0.185|-38.1|3308
2024-04-29 08:20:37|amer_0211|AX.UN.TO|64|202006|202006|50|200709|202003|32.45|10.77|10.08|8.3|3.87|2.28|0.98|0.51|1.45|1.11|-8.09|16.65|8.06|6.83|2.27|0.4|3.25|3|1.15|0.74|0.33|1.48|0|0|62603286|28757000|128749000|4040495400|1157532089|1173469541|3037233|8.53|-31.76|218
2024-04-29 08:20:38|amer_0212|CG.TO|62|202006|202006|51|200612|201909|24.69|19.66|2.58|2.15|2.9|2.31|1.73|1.56|0.04|0|1.2|1.25|1.53|0.83|6.75|-3.23|5.45|6|0.83|0.7|1.71|1.49|0|0|336825342|294451300|2330183300|4267648000|4571533487|4628064240|12430226|15.53|48.33|3650
2024-04-29 08:20:38|amer_0214|FVI.TO|66|202006|202006|47|200809|202006|77.21|49.03|3.34|5.63|3.72|4.85|1.88|1.69|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|1836161318|1708765620|13069636|9.98|74.74|1232
2024-04-29 08:20:39|amer_0215|TIH.TO|110|202006|202006|97|199606|202009|17.06|24.12|1.19|1.79|1.09|1.74|3.1|3.96|0.47|0.48|1.2|1.43|1.75|1.58|14.66|11.85|4.07|7|0.59|0.57|0.73|0.46|0|0|92861436|537175000|1007040000|6401814000|6193276976|6221453816|10392848|75.44|17.98|6500
2024-04-29 08:20:41|amer_0216|CHE.UN.TO|74|202006|202006|64|200212|201812|62.18|171.5|1.39|1.22|0.85|0.36|1.59|0.65|0.99|1.83|-5.05|-58.16|9.84|18|3.68|-5|3.28|2|1.34|2.13|0.77|2.01|0|0|15868568|12326000|1301060000|1781275900|463005500|583825500|1959033|5|-59.03|1474
2024-04-29 08:20:42|amer_0217|WED.V|94|202006|202006|57|200512|202003|806.02|21.54|29.49|9.78|39.32|11.03|1.4|0.69|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|311212000|316442607|316443270|242259|2.21|-10.89|7
2024-04-29 08:20:43|amer_0218|RVX.TO|74|202006|202006|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|10300373|37600|2376700|295540900|213485258|208240494|34866|0.98|-63.43|25
2024-04-29 08:20:44|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 08:20:45|amer_0220|MDI.TO|95|202006|202006|90|199709|202003|41.39|261|1.3|1.47|1.22|1.46|1.62|1.9|0.18|0.01|0.46|0.59|1.14|0|2.52|-20.93|3.92|4|0.99|1.39|1.51|2.74|0|0|27812221|29071000|164106000|529379100|555615112|555568260|1653515|6.89|14.67|2443
2024-04-29 08:20:46|amer_0222|CLS.TO|94|202006|202006|83|199906|202003|49.7|7.32|0.36|0.19|0.41|0.16|1.58|0.68|0.24|0.42|2.24|7.51|0|0|0.23|-0.15|3.25|5|8.51|0.33|1.49|4.04|0|0|925936326|595291200|596656900|1490879400|1304724819|1305201000|1302664|10.11|5.53|27700
2024-04-29 08:20:47|amer_0223|NWC.TO|110|202006|202006|103|199412|202009|14.4|15.22|0.76|0.87|0.59|0.75|2.73|3.69|0.77|0.8|6.62|4.87|6.16|3.62|10.56|13.51|4.33|9|0.78|2.08|0.22|0.81|0|0|24818702|73465000|651593000|2110366800|1775930520|1797796000|5259775|36.4|28.75|7633
2024-04-29 08:20:49|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 08:20:49|amer_0225|TH.TO|95|202006|202006|65|200009|201612|105.19|748.41|71.56|3.54|79.07|2.72|5.64|21.2|0.23|6.1|-6.45|-6.49|0|0|-25.56|-33.46|6.08|8|0.25|0.75|1.03|2.22|0|0|23156358|35116700|4763800|257743400|231810334|231810334|384393|3.01|-38.01|42
2024-04-29 08:20:50|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 08:20:51|amer_0228|CNE.TO|86|202006|202006|88|199809|202009|46.48|24.57|3.84|2.67|24.45|1.67|1.73|2.04|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|1016799500|638947650|640638520|743194|3.53|-24.89|388
2024-04-29 08:20:51|amer_0229|MAG.TO|70|202006|202006|-168|202412|198200|0|0|0|0|0|0|4.44|6.07|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|1971396200|2202558336|2100456448|5225821|23.36|25.44|8
2024-04-29 08:20:52|amer_0230|AGF.B.TO|110|202006|202006|98|199603|202009|18.1|4.81|2.37|1.51|2.34|1.07|1.87|0.42|0.45|0.2|5.19|7.69|4.74|5.58|6.34|7.66|4.21|4|4.06|1.11|1.32|3.29|0|0|398981631|53209000|17658000|581860600|400026640|410305480|802369|5.2|-10.47|629
2024-04-29 08:20:53|amer_0231|WJX.TO|58|202006|202006|39|201012|202009|13|7.07|0.48|0.45|0.36|0.16|1.9|0.74|0.58|1.33|3.21|-5.32|6.76|8.52|13.08|5.42|6.89|7|2.41|1.58|1.52|3.06|0|0|3815000|0|236844000|658364500|235194464|240230924|677230|11.74|-30.82|2900
2024-04-29 08:20:54|amer_0234|WTE.TO|86|202006|202006|33|201206|202009|17.03|7.18|5.66|2.09|5.8|2.54|4.9|1.38|0.27|0|5.82|6.54|3.9|4.18|18.27|20.29|5.75|6|0.79|1.85|1|0.68|0|0|52124767|161708000|661312000|830705100|992413080|992956230|4017935|15.3|-24.48|464
2024-04-29 08:20:55|amer_0235|AFN.TO|58|202006|202006|43|200906|202003|86.77|20.65|1.94|1.36|1.5|0.52|2.58|1.56|0.99|2.59|0.37|-7.64|5.75|5.55|6.21|-3.93|5.76|6|1.88|0.71|0.97|3.97|0|0|24836853|22897000|384862000|1324795300|506070335|513747125|2704141|27.05|-38.69|2780
2024-04-29 08:20:55|amer_0236|DC.A.TO|110|202006|202006|78|199412|201406|20.85|1.76|2.54|5.76|2.42|4.86|0.87|0.44|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|167589200|142267650|142267650|107077|1.38|37.14|34
2024-04-29 08:20:56|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 08:20:57|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 08:20:58|amer_0241|CRR.UN.TO|58|202006|202006|53|200612|202003|224.51|180.23|10.02|11.13|3.86|5.07|1.94|1.37|2.21|1.52|-3.36|3.88|7.03|6.92|2.23|2.77|3.38|4|1.29|1.2|0.46|0.81|0|0|6230886|112657000|10020000|4371272000|2083131825|2083131825|1958199|13.17|-17.14|310
2024-04-29 08:20:58|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
2024-04-29 08:20:59|amer_0243|ONC.TO|82|202006|202006|24|200112|200712|17.53|17.1|321.05|206.33|402|238.54|6.88|4.08|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|74647700|102460208|99405287|163485|2.51|167.02|23
2024-04-29 08:21:00|amer_0244|EFX.TO|42|202006|202006|37|201106|202009|25.75|3.21|0.9|0.5|0.77|0.27|1.09|0.31|0.29|0.33|-2.51|-23.23|2.75|5.44|3.92|7.74|5.27|6|0.66|1.93|1.33|1.19|0|0|151962179|78570000|901747000|820757200|444806848|444806848|1944579|4.96|-59.84|2500
2024-04-29 08:21:00|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 08:21:00|amer_0246|CPH.TO|65|202006|202006|32|201209|202009|26.18|14.38|4.91|0.79|6.99|1.05|3.4|0.74|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|23690400|31373360|31743168|26549|1.16|-16.06|6
2024-04-29 08:21:02|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 08:21:02|amer_0248|DR.TO|58|202006|202006|33|201206|202009|63.95|17.64|1.61|0.63|1.38|0.32|2.6|0.75|-5.3|1.18|9.72|16.21|8.96|13.09|3.77|9.49|7.25|9|2.27|4.83|0.51|-0.01|0|0|49013686|109037000|194393500|301569600|133446027|133446027|308360|4.29|-46.44|1721
2024-04-29 08:21:03|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 08:21:03|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 08:21:03|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 08:21:04|amer_0252|BDT.TO|58|202006|202006|39|201012|202009|24.48|12.49|0.27|0.23|0.35|0.19|2.77|2.68|0.33|1.29|-2.38|-14.37|5.93|6.12|22.99|8.87|4.51|5|0.65|0.42|0.93|1.56|0|0|136707034|171468000|75555000|329335800|337857793|270832653|340860|6.37|12.94|2458
2024-04-29 08:21:05|amer_0253|AIF.TO|58|202006|202006|32|201209|202009|118.82|175.65|2.21|3.97|1.83|3.88|2.58|5.86|0.6|0.43|2.07|1.58|4.8|1.1|2.48|2.55|8.1|8|2.91|1.79|0.81|1.23|0|0|21299155|74066000|78034000|2273560200|2188280160|2234578995|10899897|54.45|37.88|2500
2024-04-29 08:21:05|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 08:21:06|amer_0256|DOO.TO|34|202006|202006|30|201303|202009|31.73|41.8|1.13|1.32|0.92|1.08|196.17|27.16|0.19|-3.82|5.33|-1.23|0.84|0.57|17.71|11.52|7.34|8|0.36|0.29|1.44|4.73|0|0|201229032|1100900000|1212300000|7529786900|6099332427|6139190043|22634028|69.39|37.51|12600
2024-04-29 08:21:06|amer_0258|CF.TO|64|202006|202006|43|200912|202009|21.77|9.42|-0.03|0.07|0.81|0.65|0.95|0.9|0.52|0.92|6.72|7.91|2.49|3.15|4.8|5.18|3.91|4|0.91|0.43|1.01|1.29|0|0|1167983278|1613232000|120627000|82956800|640116750|797647500|1384514|6.5|26.21|2308
2024-04-29 08:21:07|amer_0259|CGG.TO|77|202006|202006|47|200812|202009|50.69|112.02|5.01|2.18|3.2|0.68|4.19|0.33|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|2074318800|638226218|638226218|258698|1.61|31.97|2085
2024-04-29 08:21:08|amer_0260|YGR.TO|82|202006|202006|76|200109|202009|54.07|3.06|5|2.12|2.86|0.36|1.68|0.15|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|236123600|46105200|46105200|89985|0.54|-68.79|59
2024-04-29 08:21:09|amer_0262|PTK.V|62|202006|202006|-168|202412|198200|0|0|515.34|2035.85|503.31|2176.61|7.36|9.96|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|146127100|148894653|148498995|133556|0.51|58.82|17
2024-04-29 08:21:09|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 08:21:10|amer_0266|NG.TO|95|202006|202006|2|201203|201209|36.79|20.9|1893.58|8092.22|1565.87|8097.93|5.09|34.57|0.16|-0.35|-14.49|-5.84|94.51|0|-28.01|-35.86|1.17|1|1.82|0.72|1.67|1.13|0|0|103238272|165267000|894700|4915280900|4938790125|4934082060|7701783|14.97|70.31|12
2024-04-29 08:21:10|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 08:21:11|amer_0268|CAS.TO|97|202006|202006|95|199612|202009|25.21|14.72|0.68|0.67|0.24|0.26|0.83|0.84|1.5|1.32|-0.81|1.98|1.85|2.31|2.49|2.38|3.53|6|1.95|2.52|0.36|-0.43|0|0|47043878|162000000|2806000000|3405047700|1725407876|1609914104|4519759|16.84|45.42|11700
2024-04-29 08:21:12|amer_0273|DPM.TO|62|202006|202006|59|200512|202009|116.47|153.26|2.65|2.24|2.73|2.41|1.03|1.92|0.08|0|-7.29|0.82|0.01|0.86|0.39|1.55|3.31|7|3.39|2.11|1.49|2.18|0|0|63552726|103500600|726634900|1640452000|1727941086|1726740000|7851590|9.54|114.6|2159
2024-04-29 08:21:14|amer_0274|SSL.TO|53|202006|202006|45|200906|202009|125.5|205.68|14.08|17.49|14.31|17.78|2.4|2.64|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|2103764900|2152708621|2210642056|5317410|11.27|46.57|24
2024-04-29 08:21:14|amer_0276|CFX.TO|57|202006|202006|34|201106|201912|24.32|165.8|1.09|0.29|1.06|0.31|1.72|0.55|0.09|0.09|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|43555077|56000000|565800000|301250300|307250256|307250256|250610|4.71|-51.24|1292
2024-04-29 08:21:15|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 08:21:15|amer_0278|EDT.TO|112|202006|202006|6|200606|200712|2.42|2.41|14.57|43.54|16.64|45.83|9.84|38.35|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|105706800|113570736|110028768|32105|0.48|12.94|25
2024-04-29 08:21:16|amer_0279|NB.TO|78|202006|202006|-168|202412|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
2024-04-29 08:21:17|amer_0280|CMG.TO|93|202006|202006|80|200009|202009|21.51|18.14|6.03|4.8|6.39|5.5|9.55|10.79|0.03|0|3.67|7.37|3.85|5.85|34.23|55.76|4.36|9|0.97|3.69|0.85|2.57|0|0|32030492|51195000|50501000|356469900|407664920|408589480|837706|5.08|-16.31|208
2024-04-29 08:21:18|amer_0282|DML.TO|89|202006|202006|39|199809|200806|8.92|32.64|134.79|21.67|92.76|22.38|3.22|1.64|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|325435400|359024385|329253490|232296|0.53|-19.7|65
2024-04-29 08:21:18|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 08:21:19|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 08:21:19|amer_0286|WRG.TO|73|202006|202006|20|201009|201509|12.83|45.91|2.48|1.48|1.18|0.16|1.28|0.1|0.8|0.85|5.48|18.2|2.61|0|-8.91|-17.22|3.11|1|0.36|0.03|1.07|2.24|0|0|16767721|4523000|480372000|229748500|24093482|24093482|8731|0.265|6|747
2024-04-29 08:21:20|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
2024-04-29 08:21:21|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 08:21:21|amer_0289|RSI.TO|91|202006|202006|35|201012|201909|15.27|13.69|1.19|1.02|0.92|0.64|1.88|1.88|0.59|1.25|6.16|9.81|6.92|7.39|6.21|-2.77|4.33|5|2.26|5.26|0.38|0.37|0|0|10090037|357000|246105000|839682700|504224703|504226651|660383|4.87|-8.8|681
2024-04-29 08:21:21|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 08:21:22|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 08:21:23|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 08:21:23|amer_0294|NFI.TO|58|202006|202006|34|201109|202003|21.84|11.33|0.85|0.72|0.59|0.3|1.85|1.25|2.27|1.78|-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|18000441|14152300|543323700|2584143600|1068244630|1068236085|4897040|17.09|-39.7|9300
2024-04-29 08:21:24|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 08:21:24|amer_0299|FSZ.TO|30|202006|202006|19|201312|201809|121.14|1248|4.1|2.46|2.99|1.55|1.89|2.04|0.75|1.27|1.06|5.59|5|8.11|1.83|-0.68|0|0|0.69|1.1|1.07|2.67|0|0|38906333|59849000|151173000|1684562400|1072306620|1067125584|1506063|10.36|1.87|850
2024-04-29 08:21:25|amer_0301|EDR.TO|78|202006|202006|34|201003|201809|117.95|255.35|3.31|5.08|10766.37|4.61|4.1|4.05|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|814733000|841251438|802892832|4677071|5.43|71.29|1115
2024-04-29 08:21:26|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 08:21:26|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 08:21:26|amer_0308|PHX.TO|62|202006|202006|38|200512|201506|14.51|27.2|1.29|0.19|1.15|0.26|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|64184100|78812072|80568832|245013|1.48|-48.25|835
2024-04-29 08:21:27|amer_0310|SII.TO|53|202006|202006|50|200803|202009|28.63|53.77|5.28|10.85|6.36|11.91|4.22|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|1060742000|1112381720|1160651000|4734999|45.4|39.69|126
2024-04-29 08:21:28|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 08:21:28|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 08:21:28|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 08:21:29|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 08:21:29|amer_0317|SEA.TO|74|202006|202006|17|200612|201103|384.38|402.42|0|0|0|0|5.35|3.67|0|0|0|0|0|0|0|0|0|0|1.11|0.39|1.37|1.71|0|0|20582609|42841000|442080000|1643191500|1622056544|1594114224|2529553|24.34|25.14|12
2024-04-29 08:21:30|amer_0320|BBD.A.TO|97|202006|202006|91|199612|201909|23.83|14.95|0.91|0.82|0.6|0.06|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|15632765300|983017476|985079530|39158|0.41|-76.36|60000
2024-04-29 08:21:31|amer_0321|DIV.TO|94|202006|202006|75|200109|202006|34.07|186|7.21|11.71|6.39|6.43|2.33|1.02|0.18|0.77|-2.73|-7.06|8.4|11.9|1.95|-0.21|1.82|1|0.81|0.59|0.99|2.22|0|0|27431118|9067000|39900|360498500|205322090|207701410|479675|1.7|-40.35|40
2024-04-29 08:21:32|amer_0328|ALS.TO|72|202006|202006|62|200503|202009|50.43|30.13|74.76|11.56|196.96|8.34|1.8|1.32|0.13|0.39|-1.76|4.97|1.1|2.01|8.95|2.66|2.67|3|0.97|1.81|0.73|1.78|0|0|71665706|30637000|264803000|604249600|426255060|432024196|482709|10.28|-10.14|20
2024-04-29 08:21:33|amer_0329|GCL.TO|58|202009|202009|55|200612|202009|27.98|13.33|0.22|0.1|0.09|0.04|0.92|0.47|1.09|0.73|7.59|20.96|7.28|0|-1.58|-2.98|4.8|9|1.32|0.04|0.9|1.83|0|0|3305600|6187000|53458000|106207200|42196329|42180351|24655|0.415|-34.43|1254
2024-04-29 08:21:34|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 08:21:34|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 08:21:34|amer_0336|LUC.TO|54|202006|202006|29|201303|202006|31.09|312.5|2.57|1.1|2.81|1.07|2.89|0.75|0.05|0.1|1.54|-9.41|5.51|0|20.49|-5.65|6.38|2|0.19|0.18|1.32|2.26|0|0|55970825|18697300|275321200|209708600|202417317|202417317|77019|0.51|-54.46|335
2024-04-29 08:21:35|amer_0338|HWO.TO|60|202006|202006|52|200606|201906|8.2|27.67|0.84|0.02|0.73|0.22|1.2|0.13|0.41|0.05|7.47|24.74|7.82|36.67|6.73|-5.64|5.3|2|0.24|1.27|0.92|2.7|0|0|24469189|33500000|171600000|3304200|26804196|26798418|43996|0.54|-76.92|735
2024-04-29 08:21:36|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 08:21:36|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 08:21:37|amer_0343|MUX.TO|131|202006|202006|4|201606|201706|185.86|290.64|9.35|4.13|9.99|3.64|1.26|1.13|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|632890700|592743035|580743850|624588|1.45|-34.09|448
2024-04-29 08:21:38|amer_0345|KTN.V|73|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.02|1.42|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|116352100|131730781|131078084|212818|0.455|111.36|
2024-04-29 08:21:39|amer_0346|RX.V|92|202006|202006|75|200112|202009|20.01|20|3.24|3.07|3.63|4.24|5.29|3.62|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|69470500|94655554|96472755|68157|7.39|15.13|
2024-04-29 08:21:40|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
2024-04-29 08:21:40|amer_0351|SPN.V|40|202006|202006|-168|202412|198200|0|0|3.67|0.43|3.65|0.43|7.6|1.7|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|2557|0.02|-50|130
2024-04-29 08:21:41|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 08:21:41|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 08:21:42|amer_0356|IIP.UN.TO|74|202006|202006|41|201006|202009|7.76|3.84|11.72|15.73|4.43|10.61|0.88|0.86|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|2441000800|1806325953|1806325953|6377743|13.11|-17.08|394
2024-04-29 08:21:42|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 08:21:43|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 08:21:43|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 08:21:43|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 08:21:44|amer_0364|SIS.TO|74|202006|202006|71|200212|202009|24.22|27.91|1.55|2.1|1.63|2.09|2.74|2.75|0.37|0.19|2.85|6.01|4.8|3.08|11.95|8.28|5.83|7|1.2|4.65|0.77|0.95|0|0|12900395|41550000|71383000|769950800|778610330|781431660|2063784|15.35|25.94|1100
2024-04-29 08:21:45|amer_0365|SXP.TO|58|202006|202006|39|201012|202009|7.87|4.37|0.84|0.65|0.57|0.18|1.22|0.46|0.65|1.28|8.45|11.99|7.61|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|89039|1.23|-52.33|935
2024-04-29 08:21:45|amer_0366|ZEN.V|41|202006|202006|-168|202412|198200|0|0|0|0|0|0|2.93|2.53|0|0|0|0|0|0|0|0|0|0|0.33|0.04|-0.03|1.17|0|0|2692808|1867700|25264100|65190300|65761040|64364320|141931|0.8|100|7
2024-04-29 08:21:46|amer_0367|PRU.TO|16|201606|202006|35|201112|202009|51.27|18.88|1.15|2.98|1.16|3.02|1.8|1.95|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|1597843000|1654632765|1101293685|66209|1.35|85.92|270
2024-04-29 08:21:47|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 08:21:47|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 08:21:48|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 08:21:48|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 08:21:48|amer_0374|E.TO|63|202006|202006|51|200512|201809|16.4|42.5|1.12|1.14|0.64|0.68|1.16|0.3|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|20940100|7764245|7791370|2736|0.155|-2.5|80
2024-04-29 08:21:49|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 08:21:49|amer_0379|TML.TO|52|202006|202006|-168|202412|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
2024-04-29 08:21:49|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 08:21:50|amer_0383|IB.V|59|202003|202003|-168|202412|198200|0|0|0.98|0.65|0.65|0.25|1.51|1.22|0.68|1.13|-21.68|-31.66|0|0|-32.1|-24.03|3.73|5|0.32|0|2.22|1.14|0|0|2307166|124800|15236400|18198300|11623839|11620476|2761|0.19|15.15|69
2024-04-29 08:21:50|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 08:21:51|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 08:21:51|amer_0386|ELR.TO|87|202006|202006|48|200803|202003|228.02|156.66|36367.79|-0.31|43541.83|0.62|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|-17561800|37724738|34856625|10275|0.375|15.15|
2024-04-29 08:21:52|amer_0387|TK.V|91|202006|202006|-168|202412|198200|0|0|735848.12|1208317.83|736109.13|1348409.14|2.84|0.91|-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|50036400|61333326|61333326|29192|0.18|5.88|41
2024-04-29 08:21:52|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 08:21:53|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 08:21:53|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 08:21:53|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 08:21:53|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 08:21:53|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 08:21:53|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 08:21:53|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 08:21:54|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 08:21:54|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 08:21:54|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 08:21:54|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 08:21:54|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 08:21:54|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 08:21:54|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 08:21:55|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 08:21:55|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 08:21:55|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 08:21:55|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 08:21:55|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 08:21:55|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 08:21:55|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 08:21:56|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 08:21:56|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 08:21:56|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 08:21:56|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 08:21:56|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 08:21:56|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 08:21:57|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 08:21:57|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 08:21:57|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 08:21:57|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 08:21:57|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 08:21:58|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 08:21:58|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 08:21:58|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 08:21:58|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 08:21:58|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 08:21:58|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 08:21:59|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 08:21:59|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 08:21:59|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 08:21:59|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 08:21:59|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 08:22:00|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 08:22:00|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 08:22:00|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 08:22:01|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 08:22:01|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 08:22:01|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 08:22:02|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 08:22:02|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 08:22:02|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 08:22:02|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 08:22:03|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 08:22:03|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 08:22:03|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 08:22:04|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 08:22:04|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 08:22:04|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 08:22:04|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 08:22:04|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 08:22:05|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 08:22:05|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 08:22:05|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 08:22:05|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 08:22:05|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 08:22:06|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 08:22:06|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 08:22:06|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 08:22:07|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 08:22:07|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 08:22:07|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 08:22:07|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 08:22:07|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 08:22:08|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 08:22:08|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 08:22:08|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 08:22:08|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 08:22:09|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 08:22:09|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 08:22:09|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 08:22:09|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 08:22:10|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 08:22:10|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 08:22:10|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 08:22:11|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 08:22:11|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 08:22:11|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 08:22:11|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 08:22:11|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 08:22:11|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 08:22:12|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 08:22:12|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 08:22:12|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 08:22:12|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 08:22:12|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 08:22:13|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 08:22:13|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 08:22:13|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 08:22:13|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 08:22:13|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 08:22:14|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 08:22:14|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 08:22:14|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 08:22:14|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 08:22:15|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 08:22:15|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 08:22:15|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 08:22:15|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 08:22:16|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 08:22:16|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 08:22:16|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 08:22:16|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 08:22:16|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 08:22:16|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 08:22:16|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 08:22:17|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 08:22:17|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 08:22:17|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 08:22:17|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 08:22:17|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 08:22:17|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 08:22:17|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 08:22:18|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 08:22:18|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 08:22:18|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 08:22:18|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 08:22:19|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 08:22:19|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 08:22:19|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 08:22:19|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 08:22:20|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 08:22:20|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 08:22:20|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 08:22:20|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 08:22:20|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 08:22:20|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 08:22:20|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 08:22:21|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 08:22:21|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 08:22:21|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 08:22:22|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 08:22:22|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 08:22:22|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 08:22:22|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 08:22:22|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 08:22:23|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 08:22:23|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 08:22:23|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 08:22:23|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 08:22:23|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 08:22:24|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 08:22:24|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 08:22:24|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 08:22:24|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 08:22:24|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 08:22:24|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 08:22:25|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 08:22:25|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 08:22:25|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 08:22:26|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 08:22:26|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 08:22:26|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 08:22:26|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 08:22:26|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 08:22:27|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 08:22:27|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 08:22:27|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 08:22:28|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 08:22:28|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 08:22:28|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 08:22:28|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 08:22:28|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 08:22:29|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 08:22:29|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 08:22:29|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 08:22:29|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 08:22:30|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 08:22:31|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 08:22:31|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 08:22:31|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 08:22:32|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 08:22:32|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 08:22:32|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 08:22:32|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 08:22:33|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 08:22:33|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 08:22:33|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 08:22:33|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 08:22:34|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 08:22:34|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 08:22:34|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 08:22:34|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 08:22:35|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 08:22:35|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 08:22:35|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 08:22:35|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 08:22:35|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 08:22:35|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 08:22:36|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 08:22:36|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 08:22:36|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 08:22:36|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 08:22:37|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 08:22:37|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 08:22:37|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 08:22:37|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 08:22:37|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 08:22:38|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 08:22:38|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 08:22:38|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 08:22:38|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 08:22:39|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 08:22:39|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 08:22:39|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 08:22:39|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 08:22:39|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 08:22:40|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 08:22:40|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 08:22:40|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 08:22:40|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 08:22:40|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 08:22:40|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 08:22:41|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 08:22:41|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 08:22:41|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 08:22:41|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 08:22:41|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 08:22:41|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 08:22:41|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 08:22:42|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 08:22:42|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 08:22:42|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 08:22:42|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 08:22:42|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 08:22:43|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 08:22:43|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 08:22:43|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 08:22:43|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 08:22:43|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 08:22:44|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 08:22:44|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 08:22:44|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 08:22:44|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 08:22:44|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 08:22:44|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 08:22:45|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 08:22:45|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 08:22:45|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 08:22:45|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 08:22:45|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 08:22:45|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 08:22:45|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 08:22:46|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 08:22:46|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 08:22:46|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 08:22:46|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 08:22:46|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 08:22:46|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 08:22:47|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 08:22:47|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 08:22:47|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 08:22:47|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 08:22:47|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 08:22:47|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 08:22:47|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 08:22:48|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 08:22:48|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 08:22:48|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 08:22:48|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 08:22:49|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 08:22:49|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 08:22:49|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 08:22:49|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 08:22:50|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 08:22:50|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 08:22:50|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 08:22:51|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 08:22:51|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 08:22:51|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 08:22:51|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 08:22:52|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 08:22:52|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 08:22:52|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 08:22:52|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 08:22:52|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 08:22:52|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 08:22:53|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 08:22:53|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 08:22:53|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 08:22:53|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 08:22:53|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 08:22:53|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 08:22:54|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 08:22:54|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 08:22:54|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 08:22:54|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 08:22:54|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 08:22:54|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 08:22:55|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 08:22:55|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 08:22:55|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 08:22:56|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 08:22:56|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 08:22:56|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 08:22:56|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 08:22:56|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 08:22:56|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 08:22:57|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 08:22:57|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 08:22:57|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 08:22:57|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 08:22:57|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 08:22:57|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 08:22:58|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 08:22:58|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 08:22:58|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 08:22:58|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 08:22:58|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 08:22:59|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 08:23:00|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 08:23:01|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 08:23:02|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 08:23:03|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 08:23:04|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 08:23:05|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 08:23:06|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 08:23:07|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 08:23:08|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 08:23:08|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 08:23:09|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 08:23:09|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 08:23:10|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 08:23:11|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 08:23:11|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 08:23:12|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 08:23:12|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 08:23:13|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 08:23:14|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 08:23:14|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 08:23:15|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 08:23:16|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 08:23:16|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 08:23:16|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 08:23:16|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 08:23:17|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 08:23:17|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 08:23:18|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 08:23:18|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 08:23:19|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 08:23:19|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 08:23:20|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 08:23:20|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 08:23:21|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 08:23:21|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 08:23:22|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 08:23:23|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 08:23:24|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 08:23:25|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 08:23:25|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 08:23:26|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 08:23:27|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 08:23:27|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 08:23:28|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 08:23:29|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 08:23:30|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 08:23:31|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 08:23:32|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 08:23:33|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 08:23:34|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 08:23:34|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 08:23:34|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 08:23:36|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 08:23:37|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 08:23:37|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 08:23:38|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 08:23:39|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 08:23:39|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 08:23:39|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 08:23:40|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 08:23:41|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 08:23:42|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 08:23:42|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 08:23:43|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 08:23:44|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 08:23:44|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 08:23:45|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 08:23:45|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 08:23:45|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 08:23:47|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 08:23:48|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 08:23:48|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 08:23:49|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 08:23:49|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 08:23:50|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 08:23:51|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 08:23:51|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 08:23:52|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 08:23:52|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 08:23:53|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 08:23:53|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 08:23:54|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 08:23:55|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 08:23:56|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 08:23:57|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 08:23:57|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 08:23:58|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 08:23:58|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 08:24:00|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 08:24:01|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 08:24:03|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 08:24:03|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 08:24:04|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 08:24:04|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 08:24:05|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 08:24:05|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 08:24:06|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 08:24:07|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 08:24:07|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 08:24:08|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 08:24:08|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 08:24:08|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 08:24:08|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 08:24:09|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 08:24:09|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 08:24:09|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 08:24:10|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 08:24:10|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 08:24:11|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 08:24:12|amer_0858|MI.UN.TO|23|202312|202312|17|201903|202306|20.53|3.54|10.92|10.45|5.27|4|1127.78|0.59|0.86|0.86|-30.01|-36.33|2.31|3.13|6.57|7.55|3|3|0.31|0.74|0.47|0.91|0|0|7988870|3740000|0|1573468300|632392810|574955580|1768647|15.85|0|226
2024-04-29 08:24:13|amer_0859|MPVD.TO|115|202300|202300|94|199912|202306|89.53|1.82|260933.64|2.28|174391.73|0.12|2.84|0.12|0.43|0.73|0|0|0.11|0|-7.13|-21.54|3.08|3|0.25|0.14|0.89|3.05|0|0|16068229|60540000|662550000|307063400|49699939|49442238|34678|0.235|0|10
2024-04-29 08:24:17|amer_0860|MRG.UN.TO|51|202312|202312|48|201203|202403|8.24|3.47|8.08|8.03|2.11|1.84|0.54|0.32|1.43|0.84|-15.55|-13|4.58|4.58|6.9|5.7|2.94|3|0.27|0.16|0.66|1.44|0|0|21315447|17825000|859883000|2237529100|600757120|620856120|331086|15.92|0|
2024-04-29 08:24:19|amer_0861|MRT.UN.TO|100|202312|202312|91|199912|202209|22.7|6.27|7.19|6.31|3.03|1.36|0.8|0.36|1.14|1.3|6.52|16.14|7.77|4.5|4.29|-7.04|3.36|3|0.86|2.6|0.54|2.48|0|0|13846672|7278000|283000|1580890900|344475944|329999120|112291|5.36|0|10
2024-04-29 08:24:21|amer_0862|NEO.TO|28|202312|202312|21|201712|202303|18.67|11.27|0.75|0.63|0.85|0.35|0.95|0.46|0.02|0.06|8.72|9.04|3.42|6.49|4.58|-13.01|6.33|6|0.13|0.05|0.81|1.83|0|0|113850016|115231500|100526200|184834200|262278450|237293910|585382|6.3|0|1853
2024-04-29 08:24:23|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 08:24:24|amer_0864|NOA.TO|70|202312|202312|68|200703|202403|43.13|14.63|0.8|0.91|0.62|1.06|1.57|2.3|1.36|1.97|5.07|8.11|1.5|1.3|0.73|8.95|4.08|5|1.21|2.74|1.59|1.99|0|0|27814721|88614000|649441000|1435296200|834607382|1034281136|1844832|31.22|0|1058
2024-04-29 08:24:27|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 08:24:27|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 08:24:28|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 08:24:29|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 08:24:29|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 08:24:30|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 08:24:30|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 08:24:30|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 08:24:30|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 08:24:31|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 08:24:32|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 08:24:32|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 08:24:33|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 08:24:34|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 08:24:34|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 08:24:35|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 08:24:36|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 08:24:36|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 08:24:36|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 08:24:37|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 08:24:37|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 08:24:38|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 08:24:38|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 08:24:39|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 08:24:39|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 08:24:40|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 08:24:40|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 08:24:41|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 08:24:41|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 08:24:42|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 08:24:43|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 08:24:43|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 08:24:44|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 08:24:44|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 08:24:45|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 08:24:45|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 08:24:45|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 08:24:46|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 08:24:47|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 08:24:47|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 08:24:48|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 08:24:48|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 08:24:48|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 08:24:48|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 08:24:49|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 08:24:49|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 08:24:50|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 08:24:50|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 08:24:50|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 08:24:50|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 08:24:50|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 08:24:51|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 08:24:52|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 08:24:53|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 08:24:53|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 08:24:54|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 08:24:55|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 08:24:56|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 08:24:56|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 08:24:57|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 08:24:58|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 08:24:58|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 08:24:59|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 08:25:00|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 08:25:00|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 08:25:01|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 08:25:03|pink_usa_0016|APAJF|12|201712|202312|62|200809|202403|115.22|8.92|7.53|9.48|3.82|3.34|3.14|2.72|2.73|3.66|-3.49|3.12|5.04|7.08|2.25|2.21|0|0|0|0|0.8|0.68|0|0|207380480|912260700|6748861700|14921118200|6761188133|0|27997|5.27|0|1600
2024-04-29 08:25:06|pink_usa_0017|LLESY|0||202312|59|200809|202306|21.41|131.71|0.58|0.83|0.51|0.44|1.32|0.68|0.45|0.69|3.1|11.14|3.85|2.7|5.49|-2.98|0|0|0|0|1.14|1.94|0|0|802325635|423087300|476174200|5480787500|2910923928|0|3122|4.22|0|12000
2024-04-29 08:25:08|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 08:25:10|pink_usa_0019|CHEOY|17|201703|202312|58|200909|202403|40.68|63.06|6.28|10.23|6.89|10.27|11.99|11.93|0.42|0.12|1.91|-7.2|2.15|1.09|23.18|-16.43|8.33|9|0|0|0.97|0.81|0|0|105641278|330566800|301508300|14152156000|14341898018|5519390900|364310|109.49|0|4000
2024-04-29 08:25:12|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 08:25:13|pink_usa_0021|ARLUF|0||202309|62|200809|202403|26.06|19.22|3.98|4.95|3.84|4.43|7.61|4.23|1.02|0.35|-0.76|2.44|1.7|1.48|14.76|29.9|0|0|0|0|1.15|1.99|0|0|350327883|2047837700|446218600|17741788700|18284721456|0|32994|28.41|0|6400
2024-04-29 08:25:16|pink_usa_0022|IAUGY|0||202312|59|200906|202403|26.29|20.33|1.43|1.4|1.32|1.22|2.08|2.19|0.3|0.45|3.86|6.23|4.3|2.97|5.92|5.02|0|0|0|0|0.84|0.69|409842300|397523700|1072975113|388341000|455560600|11844033600|9854637360|0|14565|20.5134|0|12359
2024-04-29 08:25:18|pink_usa_0023|CAHPF|0||202312|55|201006|202403|27.02|38.8|4.02|5.59|3.3|2.47|2.08|1.67|0.18|0.5|-5.79|-3.99|1.9|1.18|-9.99|10.63|0|0|0|0|0.05|1.38|0|0|98369705|130153500|1846182200|5557246600|4346114300|0|34722|2.2|0|5
2024-04-29 08:25:20|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 08:25:21|pink_usa_0025|ALMFF|0||202312|61|200812|202403|83.44|82.68|6.26|18.25|8.68|20.38|14.65|18.05|0.01|0.03|-2.45|-0.9|1.77|0.89|16.13|15.9|0|0|0|0|0.66|1.92|0|0|44399400|179982000|21138200|5527631500|5697918492|0|41997|43.19|0|861
2024-04-29 08:25:23|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 08:25:24|pink_usa_0027|WHITF|0||202312|56|201003|202403|47.8|4.66|3.43|0.94|2.48|1.44|1.22|1.04|0.15|0.03|0.06|-1.36|1.6|7.39|7.2|0.75|0|0|0|0|1.05|1.13|0|0|252579100|1089483900|3261303100|2706403600|3697775536|0|239085|4.42|0|1027
2024-04-29 08:25:26|pink_usa_0028|NNCSF|0||202312|37|201412|202403|459.5|55.35|32.35|16.81|29.91|5.25|11.59|4.74|0.11|0.06|-0.51|-0.01|0|0|-9.25|8.29|0|0|0|0|0.55|1.18|0|0|38455214|80608000|6607300|492940200|566290978|0|923|1.87|0|311
2024-04-29 08:25:28|pink_usa_0029|RIDYF|0||202312|56|201003|202403|71.23|17.13|0.51|0.43|0.43|0.57|1.4|2.14|0.41|0.29|9.13|6.73|3.83|3.64|3.16|-1.87|0|0|0|0|0.27|1.08|0|0|13199902|26499800|202185700|504972000|467432396|0|1233|1.48|0|698
2024-04-29 08:25:30|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 08:25:31|pink_usa_0031|KSKGF|0||202312|62|200809|202403|18.72|13.74|2.39|1.01|4.05|32.15|14.65|9.04|0.69|1.41|2023.5|6060.47|1.54|0|0.97|5.08|0|0|0|0|-10.45|0.79|0|0|19835047|6646100|17816300|231793700|206201360|0|177|0.8|0|574
2024-04-29 08:25:33|pink_usa_0032|AGLDF|0||202312|22|201606|202112|6.83|12.64|0.76|1.99|0.56|0.2|0.71|0.23|0.63|0.39|0|0|0|0|-7.12|21.77|0|0|0|0|-0.16|-2.47|0|0|3428434|4997000|64640100|20766800|9490827|0|52|0.0155|0|2
2024-04-29 08:25:35|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 08:25:37|pink_usa_0034|DMZPY|0||202312|29|201612|202403|49.67|121.24|3.95|4.07|3.39|1.57|13.57|6.7|1.01|2.86|0.94|0.91|2.05|2.19|14.84|10.37|0|0|0|0|1.2|1.34|0|0|54970324|157541100|677269400|3545866400|2595624600|0|2444|14.45|0|1106
2024-04-29 08:25:38|pink_usa_0035|QRNNF|0||202312|51|201106|202403|26.37|16.29|3.51|4.24|2.63|1.89|1.61|1.54|0.63|1.18|6.44|9.3|4.34|4.6|4.07|7.45|0|0|0|0|0.9|1.16|0|0|79760433|28614600|5866012200|8092059900|4601760000|0|1047|2.5|0|9001
2024-04-29 08:25:40|pink_usa_0036|ASAGF|0||202309|51|201012|202309|60.42|163.55|3.17|3.17|2.16|2.68|0.76|0.61|-18.56|0.32|-2.95|1.18|0|0|-1.1|2.45|0|0|0|0|0.5|0.09|0|0|11928307|3933400|554341700|863386900|572628365|0|100|0.95|0|423
2024-04-29 08:25:42|pink_usa_0037|BKQNY|0||202312|47|201203|202312|81.31|15.61|7.08|6.68|3.92|2.52|1.07|0.68|2.78|2.94|1.6|-17.6|6.43|6.63|1.65|0.73|0|0|0|0|1.23|0.95|17541792845|29176081700|806584274|2054718000|109061200|12054167600|2642715180|0|2952|8.05|0|2021
2024-04-29 08:25:44|pink_usa_0038|SSLZY|50|200812|202312|23|201806|202403|19.4|11.6|3.34|3.09|2.64|2.79|1.29|1.07|0.53|0.35|2.07|2.52|2.53|5.2|2.98|0.02|1.6|3|0.01|0.02|2.28|3.45|0|0|1192769794|2279000000|2003390800|19365368400|16270368398|4139412912|849455|5.0097|0|2178
2024-04-29 08:25:46|pink_usa_0039|STOSF|50|200812|202312|62|200809|202403|17.91|11.57|3.77|3.09|2.86|2.78|1.23|1.06|0.53|0.35|-5.57|-0.4|2.76|5.24|2.98|0.02|0|0|0|0|1.69|2.68|0|0|1192769794|2279000000|2003390800|19333865000|16238865000|4131398000|21534|5|0|2178
2024-04-29 08:25:49|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 08:25:50|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 08:25:51|pink_usa_0042|NAUBF|12|200803|202309|62|200809|202403|24.5|14.72|5.7|4.94|3.58|5.56|1.45|1.79|2.65|3.23|9.92|22.85|7.05|4.87|1.57|1.45|0|0|0|0|0.8|1.37|256890890543|335819141500|43712922892|77238592200|1412974200|120461328000|70530554600|4791200|3743|22.6|0|34370
2024-04-29 08:25:54|pink_usa_0043|NABZY|11|200503|202309|106|199709|202403|21.28|14.85|13.85|5.21|3.7|5.47|1.96|1.76|2.65|3.23|2.3|21.6|10.23|4.88|1.57|1.45|0|0|0.15|0|1.05|1.34|256890890543|335819141500|43712922892|77238592200|1412974200|121553615300|71029885960|0|655441|11.38|0|34370
2024-04-29 08:25:57|pink_usa_0044|BHPLF|0||202312|91|200106|202403|16.45|18.88|3.19|3.4|2.75|2.61|2.99|3.48|0.43|0.54|5.54|6.38|5.01|5.37|15.11|10.33|0|0|0|0|0.96|1.06|0|0|8017872340|10605000000|72362000000|160095623600|144260095907|0|8815466|28.453|0|31589
2024-04-29 08:25:59|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 08:26:01|pink_usa_0046|CSLLY|0||202312|39|201406|202403|35.29|36.89|7.78|11.11|7.81|6.49|11.73|5.15|0.58|0.7|1.79|0.44|1.29|1.32|19.23|18.17|0|0|0|0|0.78|0.55|0|0|945881587|1017000000|6312933800|103810536300|90735536340|0|2479862|93.88|0|27009
2024-04-29 08:26:03|pink_usa_0047|CMXHF|0||202312|62|200809|202403|29.87|36.22|6.3|11.08|6.66|6.37|9.32|5.19|0.58|0.7|2.58|0.48|1.74|1.34|19.23|18.17|0|0|0|0|0.83|0.76|0|0|945881587|1017000000|6312933800|102162635200|87492901335|0|61050|181.05|0|27009
2024-04-29 08:26:05|pink_usa_0048|BLSFY|0||202312|60|200903|202403|172.17|12.45|5.51|0.62|3.39|0.61|7.64|0.95|0.29|0.07|3.95|5.91|1.18|2.13|2.65|1.2|0|0|0|0|1.52|1.66|0|0|453246948|911443100|3101178700|6762370900|6758623795|0|16292|75.845|0|17063
2024-04-29 08:26:06|pink_usa_0049|SKLTY|19|201312|202312|27|201706|202403|49.2|111.29|6.47|5.85|8.45|7.51|5.44|3.34|0.63|0.59|-0.26|-0.49|1.63|1.62|22.04|-3.01|5.11|6|0|0|0.01|-0.14|0|0|212607269|176184200|62527900|6771790700|5906130916|5690418484|312166|33.16|0|1020
2024-04-29 08:26:07|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 08:26:09|pink_usa_0051|TTRAF|35|201312|202312|100|199903|202403|16.28|21.22|2.81|2.24|2.26|1.92|3.75|2.73|1.13|1.06|7.55|5.32|6.07|4.63|11.31|5.38|0|0|0|0|179.7|0.85|0|0|1115143179|692200800|16854366500|40435891700|28422840000|30597372252|1443|2.46|0|32293
2024-04-29 08:26:11|pink_usa_0052|TSRYY|5|201312|202306|33|201206|202009|34.8|26.31|3.19|3.17|1.62|1.61|2.04|2.27|0.24|0.5|-1.78|-6.43|2.61|2.7|4.15|4.8|2.75|2|0|0|0.97|0.79|0|0|239996695|374520000|1315422500|6719471100|5800050287|5267389246|605835|8.035|0|3000
2024-04-29 08:26:13|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 08:26:14|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 08:26:15|pink_usa_0055|TABCF|0||202312|94|200006|202312|5.42|28.77|2.36|2.06|0.44|0.68|0.46|0.79|0.65|0.27|6.65|7.03|32.57|2.77|6.62|-7.62|0|0|0|0|0.68|2.97|0|0|165096269|213519400|502284700|1228903100|1072681000|0|20|0.47|0|8464
2024-04-29 08:26:17|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 08:26:18|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 08:26:19|pink_usa_0058|OCANF|67|202312|202312|59|200906|202403|30.15|20.14|2.11|2.14|1.87|1.56|1.04|0.9|0.26|0.13|0.3|-0.84|0.99|0.9|3.91|-4.13|2.49|1|0|0|0.31|3.24|0|0|88868046|61700000|1575800000|1736938700|1566838726|1412062500|242857|2.215|0|2200
2024-04-29 08:26:22|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 08:26:23|pink_usa_0060|INCZY|0||202309|37|201412|202403|24.89|16.55|2.04|1.68|1.37|1.01|1.14|0.89|0.48|0.27|3.94|5.45|3.64|5.82|7.2|2.41|0|0|0|0|1.01|1.71|0|0|192822910|260253000|2829895700|4523278400|3670805250|0|38686|1.89|0|4500
2024-04-29 08:26:24|pink_usa_0061|ICPVF|0||202309|62|200809|202403|20.35|15.28|1.98|1.56|1.4|0.94|1.2|0.82|0.48|0.27|3.62|7.29|3.53|5.79|7.2|2.41|0|0|0|0|0.43|3.05|0|0|192822910|260253000|2829895700|4251366900|3398893750|0|35|1.75|0|4500
2024-04-29 08:26:26|pink_usa_0062|CSXXY|0||202112|23|201412|202009|26.63|49.02|9.1|15.21|8.41|14.23|10.84|9.67|0.75|1.84|2.09|2.36|2.83|1.84|35.59|13.25|0|0|0|0|0.97|2.15|0|0|47417204|65742800|44855200|7065476200|6616406100|0|6846|46.826|0|
2024-04-29 08:26:28|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 08:26:29|pink_usa_0064|ORRAF|0||202306|34|201506|202312|15.99|11.08|0.85|0.81|0.71|0.51|2.61|2.73|0.65|1.04|0|0|4.79|5.32|7.65|9.84|0|0|0|0|0.52|0.35|0|0|70321956|38656700|610849700|1957885400|1445551920|0|6|1.71|0|3776
2024-04-29 08:26:30|pink_usa_0065|CLVLY|25|201312|202312|29|201612|202403|68.22|23.82|35.75|35.29|33.21|8.89|10.86|3.74|0|0.01|0.07|0.07|0.15|0.36|-31.54|25.02|1|1|0|0|0.19|0.71|0|0|29171762|118852200|1641800|337031900|480219534|0|50174|9.58|0|16
2024-04-29 08:26:32|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 08:26:33|pink_usa_0067|LCOMF|12|200609|202312|15|202006|202403|24.54|25.16|9.1|9.54|9.6|8.19|3.93|3.89|2.52|0.92|0|0|0.51|0.62|9.04|10.35|0|0|0|0|0|0|0|0|3497063|1252900|6764700|1759453500|1422252270|0|0|12.15|0|44
2024-04-29 08:26:35|pink_usa_0068|SHVTF|0||202309|58|200809|202303|34.97|98.06|2.1|4.48|1.86|2.3|1.46|1.19|0.36|0.46|-8.01|-24.33|3.99|0.49|11.5|7.01|0|0|0|0|0.16|0.45|0|0|2464106|728700|326172600|435756800|313542033|0|36|2.59|0|570
2024-04-29 08:26:37|pink_usa_0069|FSUGY|0||202312|48|201203|202403|8.47|8.88|2.15|2.76|1.85|2.77|2.1|2.64|5.21|0.27|8.39|10.65|7.77|8.09|4.04|28.91|0|0|0|0|1.05|1.31|0|0|1556510704|4749000000|17093399000|51756003500|51157003475|0|1185430|33.23|0|3898
2024-04-29 08:26:38|pink_usa_0070|FSUMF|0||202312|59|200906|202403|10.91|8.86|3.04|2.76|2.38|2.77|3.69|2.64|5.21|0.27|6.88|5.05|6.22|8.17|4.04|28.91|0|0|0|0|1.18|1.54|0|0|1556510704|4749000000|17093399000|51679027700|51080027691|0|41792|16.59|0|3898
2024-04-29 08:26:41|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 08:26:42|pink_usa_0072|MALRY|11|201506|202309|47|201206|202403|18.89|36.29|1.69|2.11|2.07|2.71|2.42|3.24|0.32|1.25|3.62|0.73|4.05|1.28|20.52|32.35|0|0|0|0|0.96|2.36|0|0|369170140|942306000|1265881200|11174654800|8778746598|0|56108|44.97|0|
2024-04-29 08:26:44|pink_usa_0073|NESRF|0||202312|41|201312|202403|24.41|21.2|3.64|5.61|3.52|3.68|4.31|1.83|0.08|0.15|-0.69|-8.97|2.07|2.14|32.48|11.54|0|0|0|0|-0.22|1.59|0|0|173588471|639808800|1602238100|10884624500|10630295175|0|31574|9.25|0|2639
2024-04-29 08:26:45|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 08:26:46|pink_usa_0075|SVLKF|0||202312|59|200906|202403|28.75|11.64|2.49|3.34|2.35|1.4|2.08|0.93|0.03|0.03|-25.81|-5.97|0|0|-3.19|39.08|0|0|0|0|0.57|1.61|0|0|76584812|189865400|274843900|552015400|728446233|0|3162|0.7793|0|191
2024-04-29 08:26:49|pink_usa_0076|PMNXF|16|201606|202312|49|201112|202403|42.34|6.28|1.13|2.92|1.5|1.96|1.81|1.34|0.05|0|-3.32|-3.96|0.32|1.74|-2.96|9.66|5.86|6|0|0|0.13|1.34|0|0|98585213|581364000|596430500|1488735000|1854311400|0|16110|1.35|0|270
2024-04-29 08:26:51|pink_usa_0077|RGRNF|6|200403|202309|69|200506|202209|18.82|68.14|4.54|3.17|3.88|1.24|2.96|0.96|0.08|0.26|0.83|1.39|3.05|0.86|11|24.45|0|0|0|0|0.85|1.46|0|0|40836063|37880300|555260300|1163541200|932843418|0|2440|1.235|0|3
2024-04-29 08:26:54|pink_usa_0078|RMLRF|21|201312|202312|62|200809|202403|18.14|21.79|1.95|3.42|2.24|2.37|1.64|1.54|0.01|0.02|0|0|0.33|1.22|6.26|28.47|4.43|4|0|0|0.43|2.72|0|0|54830478|169861000|331798600|1042078200|1216212854|0|3409|1.065|0|102
2024-04-29 08:26:56|pink_usa_0079|RDRUY|0||202306|26|201512|202206|35.76|87.25|224.87|70.82|24.15|9.04|2.8|0.7|0.02|0.15|0|0|4.39|0|-22.18|-46.49|0|0|0|0|2.18|0.88|0|0|18751662|16682200|32374200|26412600|43840175|0|83|0.7712|0|6
2024-04-29 08:26:57|pink_usa_0080|RRSSF|0||202306|25|201603|202206|38.75|84.28|176.46|81.98|20.27|8.89|2.51|0.77|0.02|0.15|0|0|0|0|-22.18|-46.49|0|0|0|0|-0.24|-1.75|0|0|18751662|16682200|32374200|30816000|48319704|0|462|0.085|0|6
2024-04-29 08:26:59|pink_usa_0081|MDSMF|0||202006|43|200912|202009|8.71|3.29|3.9|0.55|3.95|0.89|1.48|0.05|0.02|0.04|0|0|2.54|13.89|7.79|23.21|0|0|0|0|1.09|1.51|0|0|21689285|60663000|82983000|-45909200|22796|0|0|0.0001|0|319
2024-04-29 08:27:01|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 08:27:02|pink_usa_0083|AMLTF|0||202312|62|200809|202403|25.1|10.83|2.33|3.06|1.26|2.05|1.94|0.65|2.87|7.33|1.97|-117.49|4.83|4.65|2.29|0.08|0|0|0|0|1.37|2.43|2939868743|8604683300|18190820252|4418230500|210258700|16630779300|1711024876|0|4|0.6247|0|3700
2024-04-29 08:27:05|pink_usa_0084|WFAFY|0||202312|57|200912|202403|28.25|30.41|0.87|1.75|1.02|1.75|3.27|8.83|0.49|1.32|6.22|3.74|4.8|2.81|7.29|10.9|0|0|0|0|0.97|1.36|0|0|1020012331|547765200|6757825200|57680826800|50225407060|0|391792|22.13|0|217000
2024-04-29 08:27:07|pink_usa_0085|SNMCY|0||202312|42|201309|202403|22.71|17.25|1.5|1.95|1.27|1.23|1.18|1.4|1.48|1.91|8.63|-30.04|5.23|3.82|2.47|4.06|0|0|0|0|1.14|0.93|25910266952|31620575300|7994425580|4258125000|395781100|26717836500|13121813691|0|7049|10.33|0|14500
2024-04-29 08:27:09|pink_usa_0086|SNMYF|0||202312|62|200809|202403|21.68|17.36|1.14|1.96|1.12|1.24|1.06|1.41|1.48|1.91|7.41|-37.34|5.27|3.81|2.47|4.06|0|0|0|0|0.56|1.64|25910266952|31620575300|7994425580|4258125000|395781100|26806754900|13210732080|0|695|10.4|0|14500
2024-04-29 08:27:12|pink_usa_0087|TRAUF|0||202312|57|200912|202403|225.93|175.61|14.37|17.18|9.43|9.33|3.44|3.26|1.76|1.57|-3.44|-1.6|4.18|4.87|0.1|-0.34|0|0|0|0|0.67|1.16|0|0|637372415|1113925500|408149300|38188841500|26210944000|0|19272|8.488|0|460
2024-04-29 08:27:14|pink_usa_0088|QBIEY|12|200706|202309|60|200903|202403|18.67|13.88|1.26|1.08|1.05|1.05|1.46|1.79|0.38|0.28|3.41|-7.79|3.82|3.38|6.23|-5.15|0|0|0|0|1.57|1.51|0|0|933934716|1366000000|400477900|19246001300|17035574362|125696652|88090|11.38|0|11704
2024-04-29 08:27:16|pink_usa_0089|QBEIF|0||202312|62|200809|202403|17.97|13.58|1.25|1.05|1.04|1.03|1.44|1.75|0.38|0.28|2.67|-10.62|3.53|3.45|6.23|-5.15|0|0|0|0|1.22|0.49|0|0|933934716|1366000000|400477900|18856787800|17424787836|0|12644|11.64|0|11704
2024-04-29 08:27:18|pink_usa_0090|OCLDY|0||202309|51|201106|202403|28.06|27.29|1.56|1.45|1.16|1.01|2.21|2.09|0.69|0.59|4.89|-7.79|3.24|2.61|5.87|6.79|0|0|0|0|0.78|1.82|0|0|267170530|740339500|2061671900|6184542100|5042516688|0|3323|11.04|0|14000
2024-04-29 08:27:20|pink_usa_0091|CMSQY|0||202312|62|200809|202403|26.25|27.59|3.38|2.74|2.97|3.17|4.53|4.82|0.98|1.11|2.08|5.84|3.12|4.7|8.4|6.15|0|0|0|0|1.17|2.39|0|0|378624789|1239976000|290472600|11287816300|10030782645|0|313081|16.77|0|12646
2024-04-29 08:27:23|pink_usa_0092|STGPF|0||202312|39|201406|202403|18.21|98.19|14.14|11.55|7.03|6.9|0.92|0.94|0.66|0.88|3.45|5.27|4.99|4.88|9.77|-8.03|0|0|0|0|1.4|3.37|0|0|386910692|201937300|93036000|21963313700|11403163724|0|622|2.195|0|2700
2024-04-29 08:27:25|pink_usa_0093|IPGDF|0||202312|62|200809|202403|41.34|23.86|3.78|2.52|5.36|6.3|1.9|1.55|0.21|0.02|-9.66|-9.53|1.53|7.09|17.19|7.62|0|0|0|0|0.04|1.42|0|0|176346819|231369500|922271000|3608092200|3797698017|0|12836|5.015|0|155
2024-04-29 08:27:26|pink_usa_0094|ANSLY|0||202312|49|201112|202403|20.72|19.31|1.88|2.23|1.66|1.25|2.13|1.26|0.53|0.32|6.68|4.48|2.51|2.68|8.62|7.87|0|0|0|0|0.41|1.27|0|0|343298396|165100000|307366800|2325976600|1970676588|0|6582|63.17|0|13513
2024-04-29 08:27:28|pink_usa_0095|WYGPY|0||202312|58|200909|202403|314.75|36.46|0.9|0.53|0.74|0.74|2.06|1.57|0.38|0.35|-8.41|-73.43|3.79|2.92|8.36|2.02|0|0|0|0|1.52|3.06|0|0|252042605|391747500|538015000|6705334200|5819644188|0|13200|11.03|0|51855
2024-04-29 08:27:30|pink_usa_0096|AUSDF|0||202312|45|201212|202403|12.87|5.93|0.92|0.67|0.46|0.23|0.65|0.49|0.51|0.54|3.03|4.96|5.54|2.05|5.14|1.08|0|0|0|0|0.47|-0.42|0|0|83316713|243044200|638221100|1004691800|582180202|0|696|0.6064|0|7700
2024-04-29 08:27:32|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 08:27:33|pink_usa_0098|AGLNF|0||202312|61|200812|202403|20.61|14.54|1.25|1.02|0.88|0.45|1.24|0.96|0.4|0.49|3.23|8.93|4.63|5.94|6.09|8.74|0|0|0|0|0.5|0.81|0|0|625646011|761012100|4562476800|4683741600|3605924992|0|50|5.36|0|3358
2024-04-29 08:27:35|pink_usa_0099|AGLXY|0||202312|56|201003|202403|22.79|15.3|1.25|0.99|0.89|0.47|1.3|1.01|0.4|0.49|3.6|12.5|5.13|5.64|6.09|8.74|0|0|0|0|0.52|0.86|0|0|625646011|761012100|4562476800|4861346900|3792948714|0|6449|5.638|0|3358
2024-04-29 08:27:37|pink_usa_0100|BEPTF|0||202312|61|200809|202312|10.75|9.45|2.06|2|2.11|2.35|1.12|1.14|0.08|0.21|-0.87|5.42|1.64|2.19|4.62|18.11|0|0|0|0|1.34|2.79|0|0|123731098|153973800|2433641600|3040419500|2577907081|0|1199|1.13|0|214
2024-04-29 08:27:39|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 08:27:40|pink_usa_0102|ELKMF|0||202312|29|201612|202403|19.58|14.95|4639.95|2940.03|429.78|3.66|3.31|1.77|0.06|0.14|-7.06|-3.42|0.38|1.36|-11.93|7.15|0|0|0|0|0.41|1.28|0|0|46416224|98186200|321844300|1004408800|1137964263|0|3785|1.0525|0|
2024-04-29 08:27:42|pink_usa_0103|AGESY|28|201612|202312|57|200912|202403|8.94|8.26|-2.18|-4.38|0.56|0.76|0.73|0.99|0.41|0.53|0|0|10.32|7.26|5.8|6.83|0|0|0|0|1.15|0.55|0|0|55596763498|64970990400|1926559700|-50894829100|8542528908|9584408720|315569|46.51|0|10741
2024-04-29 08:27:44|pink_usa_0104|KBCSY|60|202312|202312|55|201006|202403|28.03|8.67|3.24|1.93|2.58|2.73|1.16|1.13|0.91|1.08|6.66|5.45|4.6|5.78|5.5|3.9|0|0|0|0|0.76|1.65|218679473544|257784486000|24369086684|38169462000|4108419500|21232910800|30413003250|33680424730|1322893|37.69|0|37629
2024-04-29 08:27:46|pink_usa_0105|BUDFF|55|202312|202212|30|201609|202403|33.73|22.86|5.47|4.19|2.87|2.05|2.34|1.46|1.37|0.92|2.83|-17.98|2.55|1.36|6.53|0.66|0|0|0|0|1.06|1.33|0|0|10960892857|10399000000|24718000000|195191962400|119423962443|119432384453|1407805|60.59|0|170000
2024-04-29 08:27:47|pink_usa_0106|AVHNY|0||202312|25|201712|202403|13.42|12.96|2.69|3.01|1.11|0.99|1.3|1.02|2.09|1.93|0|0|1.41|1.95|3.1|1.85|0|0|0|0|0.21|0.11|0|0|1590258600|3374017900|3263327900|14294844700|5559941800|0|0|17|0|21522
2024-04-29 08:27:49|pink_usa_0107|GBLBY|40|202312|202312|26|201709|202403|26.28|6.06|3.18|3.07|2.21|1.6|0.7|0.61|0.33|0.53|3.13|-5.14|4.2|3.81|2.96|2.6|0|0|0|0|-0.06|-0.65|0|0|2310174588|2879235400|3011753800|18188525800|10106264781|11651568525|5518|7.83|0|94000
2024-04-29 08:27:51|pink_usa_0108|SIETY|0||202306|40|201312|202312|28.09|21.66|0.58|0.6|0.97|1.56|1.53|3.2|0.52|0.51|9.72|2.78|2.9|1.51|8.35|-0.78|0|0|0|0|0.79|1.12|0|0|660187911|829182600|300849200|12332800000|11332999152|0|5798|107.04|0|31691
2024-04-29 08:27:52|pink_usa_0109|UCBJY|0||202312|49|201112|202403|19.29|64.24|3.28|4.09|1.95|4.22|2.03|2.36|0.37|0.32|2.67|-0.76|1.77|1.19|5.96|8.48|0|0|0|0|0.61|0.81|0|0|1015954748|1167302400|990834300|25382017800|23369084367|0|512139|61.57|0|7606
2024-04-29 08:27:54|pink_usa_0110|UMICY|0||202312|50|201109|202403|28.78|12.58|0.56|0.54|0.47|0.26|2.98|1.3|0.41|0.73|0.12|-2.4|2.26|4|9.66|5|0|0|0|0|0.47|1.42|0|0|542456631|1675222600|2341900300|6586292900|5250356202|0|1297403|5.46|0|10938
2024-04-29 08:27:56|pink_usa_0111|SVYSF|60|202312|202312|54|201009|202403|23.24|1.18|1.2|1.12|0.87|0.41|1.17|1.9|0.47|0.07|3.58|6.74|4.06|17.81|4.69|-11.96|0|0|0|0|-0.05|0.68|0|0|1974733770|785939400|6180061600|2009212100|2651449475|2602618500|2502|25.25|0|24100
2024-04-29 08:27:57|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 08:27:58|pink_usa_0113|BPOSY|47|202312|202312|42|201309|202403|22.51|10.16|1.18|0.58|0.95|0.16|3.45|0.66|0.89|0.63|6|13.46|8.14|12|27.7|6.16|7.96|9|0|0|1.09|1.04|0|0|894044100|962361200|1242872800|501393800|749003371|738786262|600|3.745|0|34369
2024-04-29 08:28:00|pink_usa_0114|AFGVY|59|202309|202309|40|201106|202106|25.86|1.24|0.26|-0.02|0.23|0.11|1.82|0.48|1|0.21|-3.41|6.24|0|0|7.22|98.16|5.5|6|0|0|-0.17|1.19|0|0|209286725|57159000|237305400|249641400|213652428|230924508|28|2.76|0|10018
2024-04-29 08:28:02|pink_usa_0115|BGAOY|60|202312|202312|57|200912|202403|11.97|6.53|1.65|1.4|1.17|0.38|2.39|0.68|0.84|1.19|7.15|6.72|8.14|16.64|11.99|7.06|6.51|8|0|0|0.65|0.36|0|0|541815153|790361000|3791262600|6074297600|2610025733|2611265121|1039|1.618|0|10582
2024-04-29 08:28:04|pink_usa_0116|SFNXF|0||202312|21|201703|202206|8.33|2.2|8.99|18.39|7.78|2.16|0.87|0.77|0.03|0.08|1.32|-0.03|1.37|1.53|6.69|5.68|0|0|0|0|-0.11|0.42|0|0|408569676|219247200|11570600|8298791000|7686480048|0|654|230.88|0|65
2024-04-29 08:28:05|pink_usa_0117|CUYTY|0||202309|47|201206|202403|16.85|5.33|0.69|0.8|0.67|0.51|2.99|1.7|0.1|0.34|4.16|4.29|2.75|4.21|19.93|18.65|0|0|0|0|0.14|0.07|0|0|469284374|934867200|2637791300|6008242900|5788604160|6792443136|41214|11.52|0|30631
2024-04-29 08:28:07|pink_usa_0118|BCNAY|4|201006|202312|32|201603|202403|60.93|18.77|2|2.05|2.11|1.44|3.21|1.8|0.08|0.02|1.79|0.9|2.01|2.7|8.41|8.03|0|0|0|0|-0.33|1.48|0|0|257202239|321391700|137448200|1301277100|1610812776|1585771836|61|8.94|0|3590
2024-04-29 08:28:08|pink_usa_0119|IOBCF|0||202312|50|201012|202306|77.01|86.33|1.92|1.21|1.73|0.88|4.09|3.35|0.47|0.13|0.09|1.6|1.11|1.7|-1.53|0.56|0|0|0|0|0.84|0.35|0|0|80645741|120826900|53862700|273416000|393813900|0|774|13.5|0|1466
2024-04-29 08:28:10|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 08:28:11|pink_usa_0121|BDORY|60|202312|202312|57|200912|202403|5.89|4.52|1.95|1.46|0.98|1.11|1.03|0.91|2.6|0.82|8.59|46.38|4.09|8.08|5.96|4.37|0|0|0|0|1.47|1.63|176899509040|108410489000|52121579614|32455303000|1474975100|28549891100|31565410877|15773362227|607551|5.53|0|92474
2024-04-29 08:28:13|pink_usa_0122|JBSAY|60|202312|202312|56|200912|202312|51.81|33.25|0.52|0.39|0.24|0.14|1.27|1.08|1.63|2.18|2.78|3.08|3.22|8.9|1.73|-0.14|4.1|7|0|0|1.51|1.34|0|0|3310940691|4569517000|9452421500|25531787500|10258788350|12329718125|780106|9.25|0|242000
2024-04-29 08:28:15|pink_usa_0123|MRRTY|61|202306|202306|51|201009|202306|11.33|1.3|0.68|0.42|0.17|0.04|3.13|1.41|12.38|14.48|0|0|3.68|9.56|-1.09|5.35|2.7|7|0|0|0.96|2.2|0|0|1759304442|3826584200|1445010300|13324616300|1191351942|1302422275|18878|1.87|0|32222
2024-04-29 08:28:17|pink_usa_0124|MRVSY|60|202312|202312|51|201106|202403|86.22|9.39|0.58|0.58|0.22|0.15|8.38|22.05|5.11|123.62|-20.18|0.78|3.47|8.08|-4.38|6.22|4.56|7|0|0|0.43|-0.23|0|0|926800246|2612423100|771120500|2721522700|792181080|652493340|32533|5.4|0|
2024-04-29 08:28:18|pink_usa_0125|EQUEY|60|202312|202312|57|200912|202403|22.59|18.05|5.11|1.51|1.18|1.26|2.19|1.71|1.53|2.2|0.22|2.95|2.99|1.09|8.12|10.81|3.51|5|0|0|1.04|1.31|0|0|953607768|2521575200|8454400|15356694400|7756745648|6833087554|894|6.762|0|
2024-04-29 08:28:20|pink_usa_0126|EGIEY|60|202312|202312|57|200912|202403|13.9|9.58|4.24|3.48|3.48|3.06|3.91|3.6|1.25|2.33|0|0|6.14|7.24|15.38|11.87|4.17|6|0|0|0.71|0.77|0|0|653889996|1168197700|2850466600|9865181400|6576377262|6576399830|96564|8.06|0|1398
2024-04-29 08:28:22|pink_usa_0127|HYPMY|60|202312|202312|56|201003|202403|132.86|13|4.75|3.8|4.15|2.71|2.04|1.8|0.52|0.87|4.96|0.32|2.76|3.67|6.19|10.78|3.98|6|0|0|1.39|1.38|0|0|644669026|531793000|238320400|5790581400|4265803290|4309323470|84816|6.74|0|7515
2024-04-29 08:28:24|pink_usa_0128|COGNY|56|202312|202312|25|201312|202003|14.32|25.4|3.45|1.81|2.46|0.72|1.15|0.36|0.26|0.42|-1.4|-15.49|2.95|3.15|9.56|-2.31|3.92|4|0|0|0.21|2.8|0|0|355892078|369094900|1085897200|1732603000|870459587|868995255|4155|0.465|0|26933
2024-04-29 08:28:25|pink_usa_0129|WEGZY|80|202312|202312|46|201209|202403|33.84|28.18|3.46|7.57|4.49|4.97|11.12|9.05|0.6|0.16|2.38|1.62|1.41|1.78|13.75|17.27|3.84|7|0|0|0.5|3.08|0|0|1039324820|1459086100|836031600|31575974600|32345256453|16180125045|523446|7.71|0|31830
2024-04-29 08:28:27|pink_usa_0130|LZRFY|60|202312|202312|47|201206|202403|26.61|32.05|2.63|4.09|2.54|2.01|5.06|2.25|1.68|1.6|0.82|1.27|1.42|2.74|8.97|5.43|4.22|4|0|0|0.92|2.5|0|0|630591319|2126878600|2568253100|17976903000|11781440100|8338045830|596907|11.1|0|10514
2024-04-29 08:28:29|pink_usa_0131|USNZY|60|202403|202403|57|200912|202403|84.56|6.98|1.28|0.97|1.03|0.45|0.68|0.5|0.41|0.29|2.46|4.31|2.75|3.42|-0.47|-3.91|1.43|2|0|0|1.68|2.28|0|0|1195997971|1144583700|2090423700|3322612400|2462017800|2459180200|314207|2|0|51182
2024-04-29 08:28:31|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 08:28:32|pink_usa_0133|BBSEY|48|202312|202312|40|201403|202403|12.48|8.21|18.23|10.91|16.66|12.9|7.23|6.42|0|0|8.32|23.06|6.5|8.83|52.82|96.47|0|0|0|0|0.89|1.29|0|0|20390156|1165800|8100|12976964100|12978129886|13107639610|337741|6.565|0|221
2024-04-29 08:28:33|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 08:28:34|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 08:28:35|pink_usa_0136|LGSXY|60|202312|202312|57|200912|202403|9.61|7.9|1|0.75|0.42|0.15|1.04|0.65|1.79|3.44|-22.99|-57.7|5.53|9.38|4.8|9.49|2.83|4|0|0|1.18|2.28|0|0|433401075|432101400|310058000|2171208300|409810830|334327510|2481|1.1|0|5072
2024-04-29 08:28:37|pink_usa_0137|CYRBY|60|202312|202312|57|200912|202403|17.36|9.8|1.97|2.16|1.43|1.48|1.23|1.17|0.64|0.67|6.86|4.97|4.34|3.5|4.77|4.62|2.61|4|0|0|1.4|1.74|0|0|522512777|557109100|15517300|2528252900|1720885554|1764870147|15574|4.59|0|8
2024-04-29 08:28:39|pink_usa_0138|IOCJY|57|202312|202312|54|201009|202403|42.15|42.51|0.75|0.53|0.35|0.18|1.25|0.71|1.62|1.83|3.2|-2.51|4.21|0.48|3.46|-1.37|3.11|2|0|0|1.43|2.56|0|0|220899443|610395500|820778300|1405316400|541025280|548530560|4|1.2|0|16000
2024-04-29 08:28:41|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 08:28:42|pink_usa_0140|SLCJY|60|202312|202312|51|201106|202403|14.46|10.57|2.06|2.43|1.46|1|1.33|1.66|0.64|0.89|3.43|0.84|3.71|6.46|4.4|5.83|2.54|4|0|0|0.35|0.48|0|0|162892174|332503500|663376600|2322040900|1685757648|717222269|77829|3.83|0|3511
2024-04-29 08:28:44|pink_usa_0141|RADLY|60|202312|202312|31|201606|202403|46.54|43.03|7.88|13.69|1.55|1.34|8.12|7.49|0.24|0.53|0.74|0.61|0.7|1.16|11.78|14.65|7.46|9|0|0|0.66|1.26|0|0|80630991|84958700|905837900|9764109600|9189089664|8873238800|3370|5.36|0|42250
2024-04-29 08:28:45|pink_usa_0142|HKXCY|61|202403|202403|57|200912|202403|35.85|24.66|9.33|13.59|23.27|18.95|10.5|5.69|0.1|0.01|2.1|2.12|2.44|3.64|29.99|21|1.33|2|0|0|1.08|0.71|0|0|24477949919|28754827800|496988900|8678846900|38592955236|38502012692|6234603|30.44|0|2439
2024-04-29 08:28:47|pink_usa_0143|NDVLY|12|201203|202312|54|201006|202312|21.64|28.07|3.58|3.93|1.42|0.26|0.43|0.1|0.7|0.71|-3.64|-16.93|5.42|23|4.4|2.12|0|0|0|0|1.49|0.64|0|0|7079882064|5077556600|4942052000|19757287100|2928819080|0|4806|0.5819|0|45000
2024-04-29 08:28:49|pink_usa_0144|CRBJY|0||202312|36|201503|202403|7.39|5.15|2.21|2.59|1.28|0.65|1.13|0.61|0.84|0.88|-7.72|-5.86|3.93|6.47|8.26|7.56|0|0|0|0|1.42|0.85|0|0|7361361642|16890450000|2336064300|55399209300|22694216550|0|6598|31.825|0|48656
2024-04-29 08:28:51|pink_usa_0145|ANPDY|0||202312|44|201303|202403|28.01|20.75|3.62|5.71|4.59|3.43|6.44|4.1|0.21|0.29|0.25|-1.91|2.46|1.87|22.35|14.55|0|0|0|0|0.33|0.8|0|0|1875143703|5362005600|782390100|27163446600|29775394671|0|346708|262.79|0|30800
2024-04-29 08:28:52|pink_usa_0146|GELYY|10|201312|202312|57|200912|202403|17.17|16.37|1.09|1.4|1.22|0.47|2.39|1.03|0.18|0.07|0.88|-1.09|1.5|2.3|16.78|11.02|0|0|0|0|0.75|0.75|0|0|2168664269|5042754500|3738391400|8108534100|11376653351|9931955747|521378|22.61|0|38000
2024-04-29 08:28:54|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 08:28:55|pink_usa_0148|GXYEF|0||202312|57|200912|202403|74.88|25.41|3.11|6.8|5.62|4.82|4.24|2.43|0.26|0.02|1.15|1.2|0|0|16.74|4.64|0|0|0|0|1.24|1.36|0|0|1771618683|2194098600|4968497800|20061528500|22001329404|0|6869|5.0305|0|22000
2024-04-29 08:28:58|pink_usa_0149|GXYYY|0||202312|22|201809|202403|173.88|25.26|4.44|6.9|9.68|4.8|3.26|2.42|0.26|0.02|2.35|2.13|1.6|1.27|16.74|4.64|0|0|0|0|2.06|2.15|0|0|1771618683|2194098600|4968497800|19963122800|21902923696|0|552079|25.04|0|22000
2024-04-29 08:28:59|pink_usa_0150|KSFTF|47|202312|202312|50|201109|202403|37.95|51.89|4.09|4.33|5.68|2.96|2.53|1.14|0.21|0.13|-4.11|-10.4|0.85|0.64|9.39|44.98|4.59|5|0|0|0.23|0.48|0|0|1618550175|3366356800|239889800|1190088800|3488306953|3543087921|178|2.5824|0|5543
2024-04-29 08:29:01|pink_usa_0151|CPCAY|0||202312|65|200712|202403|25.28|7|0.69|0.6|0.71|0.69|1.09|0.94|0.6|0.65|0.52|-3.68|3.59|5.18|3.67|1.45|0|0|0|0|1.03|0.65|0|0|2431834018|1987389600|17989656800|10291202600|7249075963|0|40282|5.63|0|34200
2024-04-29 08:29:04|pink_usa_0152|WHGLY|4|202312|202312|29|201612|202403|12|10.4|0.73|0.56|0.56|0.31|1.41|0.88|0.82|0.33|3.45|4.72|3.84|5.64|8.34|9.59|0|0|0|0|0.81|0.17|0|0|1301000000|1711000000|5915000000|10773851000|8692474050|0|492981|13.55|0|102000
2024-04-29 08:29:05|pink_usa_0153|WHGRF|4|202312|202312|35|201506|202403|12.61|9.4|0.7|0.54|0.53|0.28|1.46|0.78|0.82|0.33|2.87|-0.06|3.38|6.38|8.34|9.59|0|0|0|0|0.47|0.27|0|0|1301000000|1711000000|5915000000|9959131800|7698131760|0|2240|0.6|0|102000
2024-04-29 08:29:06|pink_usa_0154|GGDVY|1|202403|202006|38|201103|202009|14.85|17.75|6.17|4.65|6.27|4.4|1.8|0.73|0.18|0.23|2.77|3.99|4.38|13.21|10.37|8.04|0|0|0|0|0.37|0.1|0|0|1461172186|1611617600|951127300|9775383000|3880849952|0|9809|29.68|0|7861
2024-04-29 08:29:08|pink_usa_0155|TTNDY|0||202312|57|200912|202403|22.2|26.53|1.33|2.96|1.47|1.89|3.61|4.5|0.59|0.34|1.13|-0.8|1.42|1.67|10.49|13.22|0|0|0|0|1.24|1.3|0|0|982331590|979354000|1404905000|26846797200|24187208192|0|4172611|65.92|0|34082
2024-04-29 08:29:10|pink_usa_0156|CJRCF|8|202312|202312|21|201812|202403|24.24|62.17|1.49|1.77|1.24|0.29|0.93|0.19|0.68|0.37|-1.76|-0.81|7.5|3.76|9.05|17.91|0|0|0|0|0.61|0.89|0|0|685077510|367304100|3766479500|3348524200|1187797720|1111252720|68|0.1701|0|19690
2024-04-29 08:29:11|pink_usa_0157|CARCY|8|202312|202312|50|201109|202403|14.92|61.77|1.73|1.73|1.21|0.29|1.1|0.19|0.68|0.37|1.87|1.98|4.59|3.78|9.05|17.91|0|0|0|0|0.16|0.47|0|0|685077510|367304100|3766479500|3340843000|1180116522|1104066522|2564|5.07|0|19690
2024-04-29 08:29:12|pink_usa_0158|SMSOF|4|202312|202312|48|201203|202403|19.74|10.62|1.81|1.12|1.6|1.58|3.34|3.7|0.71|1.25|-4.16|-30.8|1.75|0|10.92|-22.77|0|0|0|0|0.33|1.69|0|0|508121357|716600000|649000000|6521616000|5364515952|0|4017|3.68|0|10400
2024-04-29 08:29:14|pink_usa_0159|SMSEY|4|202312|202312|44|201303|202403|19.81|10.52|1.86|1.14|1.62|1.57|3.44|3.83|0.71|1.25|-4.2|-29.23|1.84|0|10.92|-22.77|0|0|0|0|0.26|1.68|0|0|508121357|716600000|649000000|6715788500|5558688487|0|276845|19.066|0|10400
2024-04-29 08:29:15|pink_usa_0160|SWPFF|0||202312|45|201212|202403|12.45|36.04|11.5|10.29|8.75|6.46|0.54|0.33|0.13|0.14|4.22|6.88|3.42|6.22|6.68|1.73|0|0|0|0|0.4|0.68|0|0|797168444|652268200|924693500|17118157000|12109500000|0|8782|2.07|0|5000
2024-04-29 08:29:17|pink_usa_0161|HLDCY|0||202312|57|200912|202403|8.66|12.25|9.97|8.57|7.01|4.08|0.58|0.34|0.25|0.28|0|0|3.76|7.74|7.07|2.96|0|0|0|0|1.02|0.62|0|0|1829704793|2828799000|153664000|25631555600|13943194560|0|421277|2.88|0|9114
2024-04-29 08:29:19|pink_usa_0162|HLDVF|0||202312|57|200912|202403|9.22|11.4|11.09|8.59|7.59|3.82|0.64|0.32|0.25|0.28|0|0|3.43|8.26|7.07|2.96|0|0|0|0|0.88|1.04|0|0|1829704793|2828799000|153664000|24629388500|13459055860|0|432|2.78|0|9114
2024-04-29 08:29:20|pink_usa_0163|CRHKY|0||202312|61|200812|202403|44.52|20.14|1.7|4.41|2.2|2.68|3.58|3.45|0.32|0.17|9.28|0.36|1.84|1.83|4.04|7.02|0|0|0|0|0.38|0.25|0|0|1441189790|778717400|2624278400|15233640900|14743980000|0|393613|9.09|0|28000
2024-04-29 08:29:22|pink_usa_0164|YUEIY|4|202312|202312|58|200909|202403|12.62|7.44|0.8|0.46|0.71|0.29|1.15|0.53|0.34|0.23|5.13|7.01|5.25|8.21|7.22|-0.03|0|0|0|0|0.6|1.28|0|0|963830643|1128585000|2833165000|2566056000|2252221048|0|92862|6.985|0|319000
2024-04-29 08:29:24|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 08:29:25|pink_usa_0166|SHALY|0||202312|57|200912|202403|26.63|12.04|4.7|4.56|2.62|1.04|0.83|0.42|0.81|1.09|-3.05|-0.93|1.47|0|2.07|-2.1|0|0|0|0|0.89|-0.37|0|0|940298862|978261000|6133587000|7167706000|2315102428|0|1682|12.9136|0|29200
2024-04-29 08:29:27|pink_usa_0167|SJMHY|4|202312|202006|22|201503|202009|56.55|490.87|1.83|5.17|2.56|1.59|1.65|1.15|0.51|2.02|-1.16|3.31|4.78|3.02|16.9|0.24|0|0|0|0|1.26|1.92|0|0|1786626826|453234900|5152389100|5227791100|2059523508|0|6479|1.16|0|20200
2024-04-29 08:29:28|pink_usa_0168|CJEWY|0||202309|45|201212|202403|20.45|17.62|1.47|2.08|1.44|1.27|3.12|4.74|0.54|1.01|-15.21|-20.35|3.37|4.27|9.71|5.9|0|0|0|0|0.93|0.71|0|0|1088114108|758174500|817187600|18616955000|15876955899|0|2808|15.89|0|29700
2024-04-29 08:29:30|pink_usa_0169|HUABF|0||202312|25|201712|202403|25.3|24.52|2.28|4.35|4.09|1.74|1.31|0.46|0.1|0.04|4.02|2.87|4.34|0.82|17.52|3.53|0|0|0|0|0.39|0.78|0|0|660530950|907427600|239536900|219156600|809742674|0|8|0.2507|0|3500
2024-04-29 08:29:31|pink_usa_0170|HUIHY|0||202312|56|201003|202403|16.9|28.56|4.15|4.38|4.83|2.03|2.18|0.54|0.1|0.04|8.9|9.54|3.57|0.7|17.52|3.53|0|0|0|0|0.69|1.38|0|0|660530950|907427600|239536900|352552000|943138100|0|49|14.6|0|3500
2024-04-29 08:29:34|pink_usa_0171|CMHHY|10|201312|202312|57|200912|202403|11.18|6.48|10.62|9.49|7.23|3.51|0.82|0.38|0.35|0.35|0|0|4.21|0|6.66|2.56|1|1|0|0|0.81|1.65|0|0|1112536221|2005177600|4914409900|9921988500|5083788899|2431493029|1810|12.11|0|7848
2024-04-29 08:29:36|pink_usa_0172|CSPCY|8|202312|202312|21|201812|202403|18.93|11.11|4.26|4.33|3.37|2.07|3.82|1.99|0.15|0.01|1.48|1.48|2.4|4.08|17.84|21.27|0|0|0|0|-2.26|1.28|0|0|716466455|1846953700|1270672700|7786846500|9314269337|0|68477|3.13|0|17292
2024-04-29 08:29:37|pink_usa_0173|BYDIF|4|202312|202312|61|200812|202403|12.74|16.13|0.5|1.27|0.6|0.44|1.6|2.05|0.03|0.5|0|0|0.92|0.62|11.37|19.19|0|0|0|0|1.86|1.66|0|0|454728661|1486526600|1399655800|9046959400|8472048920|0|25987|3.76|0|137400
2024-04-29 08:29:39|pink_usa_0174|WRFRF|0||202312|23|201806|202403|14.93|16.49|10.37|10.62|7.61|5.91|0.57|0.41|0.22|0.2|0|0|5.22|4.93|4.48|-2.8|0|0|0|0|0.59|0.79|0|0|335282193|143839400|964948100|15232226000|10049912363|0|482|3.31|0|2800
2024-04-29 08:29:40|pink_usa_0175|XYIGY|0||202312|47|201206|202403|10.65|6.25|2.64|4.07|2.47|1.26|2.02|0.96|0.45|0.23|4.14|5.13|4.93|5.95|14.09|11.79|0|0|0|0|0.84|0.56|0|0|401936228|305816300|2356243200|5107334900|4352389290|0|598966|20.615|0|12912
2024-04-29 08:29:41|pink_usa_0176|SITIY|0||202312|21|201812|202403|11.94|9.23|1.86|2.39|2.56|2.03|4.02|2.57|0.31|0.09|0|0|10.99|15.3|12.77|16.31|0|0|0|0|0.42|0.61|0|0|513602074|431103000|1153818000|4674383600|4919930582|0|7427|18.34|0|1589
2024-04-29 08:29:43|pink_usa_0177|PXGYF|0||202312|39|201406|202403|9.43|5.81|1.17|0.37|1.56|1|1.46|0.87|0|0|2.05|1.69|2.55|6.55|14.37|14.42|0|0|0|0|1.28|0.5|0|0|285386889|373605200|38800500|465055000|835063320|0|2189|0.78|0|1641
2024-04-29 08:29:44|pink_usa_0178|CTVIF|15|201709|202312|57|200912|202403|48.08|30.52|1.97|1.61|2.47|1.63|0.67|0.45|0.05|0.15|4.61|2.86|1.91|1.14|4.82|-2.75|2.5|3|0|0|0.74|1.07|0|0|461726593|340836400|1020648200|1140266900|933476442|950418904|56|0.1686|0|8375
2024-04-29 08:29:46|pink_usa_0179|XNYIF|0||202312|18|201909|202403|22.11|13.53|6.3|10.49|6.04|2.13|3.74|1.77|0.48|0.33|1.48|2.91|2.12|2.75|13.69|11.06|0|0|0|0|0|0|0|0|423670781|368276000|2359446500|8969758900|7241013876|0|471|0.8133|0|4377
2024-04-29 08:29:48|pink_usa_0180|CEBTF|10|201312|202312|58|200909|202403|36.76|101.58|2.08|2.91|2.63|2.66|1.31|1.1|0.24|0.16|-0.7|1.32|2.26|0|7.42|-2.26|3.3|5|0|0|-0.14|0.13|0|0|393628339|517015800|143509700|183084200|587504907|0|0|0.135|0|5200
2024-04-29 08:29:49|pink_usa_0181|LKFLF|0||202309|48|201203|202403|10.44|7.57|0.83|0.26|0.97|0.86|1.41|0.96|0.1|0.09|0|0|4.62|6.27|18.81|7.06|0|0|0|0|0.63|1.75|0|0|251462557|287819400|227055900|1379986000|1520668172|0|1904|2.5901|0|6500
2024-04-29 08:29:51|pink_usa_0182|UNEGF|12|202103|202312|48|201112|202312|15.42|7.21|6.04|4.69|4.1|1.25|1.83|1.31|0.35|0.22|-0.74|-0.85|0.69|2.89|5.13|7.91|0|0|0|0|1.13|1.21|0|0|308230023|426137800|1455226700|2088265400|2156153797|0|8|0.0828|0|2141
2024-04-29 08:29:53|pink_usa_0183|LMPMY|0||202312|56|201003|202403|10.11|9.72|1.93|1.35|1.2|0.41|1.27|0.35|0.63|0.67|4.23|8.69|4.11|2.44|9.12|7.76|0|0|0|0|1.68|0.58|0|0|203819511|194151100|3816296400|3577513400|1305568824|0|2336|3.03|0|8500
2024-04-29 08:29:55|pink_usa_0184|CESTY|0||202312|40|201403|202403|8.67|26.54|21.44|36.79|11.21|4.2|0.57|0.14|0.42|0.27|24.33|34.81|6.45|0.6|7.17|1.62|0|0|0|0|-0.49|-0.21|0|0|1018266441|119211000|32617500|634262300|257528700|0|42|2.7|0|484
2024-04-29 08:29:56|pink_usa_0185|DFIHY|0||202312|57|200912|202403|37.83|83.35|1.13|0.58|0.95|0.29|8.91|2.75|0.67|0.94|1.9|2.78|2.67|4.02|25.79|11.04|0|0|0|0|0.47|0.31|0|0|446158621|303400000|3941000000|3325071800|2696471796|0|239|9.96|0|240000
2024-04-29 08:29:58|pink_usa_0186|DFILF|0||202312|57|200912|202403|41.03|85.36|1.13|0.59|0.95|0.3|8.94|2.82|0.67|0.94|2.2|2.81|2.57|3.92|25.79|11.04|0|0|0|0|0.5|0.49|0|0|446158621|303400000|3941000000|3390047400|2718130606|0|257|2.008|0|240000
2024-04-29 08:30:01|pink_usa_0187|KCKSF|0||202312|41|201312|202403|21.54|3|1.34|1.16|1.16|0.38|0.48|0.21|0.43|0.48|0|0|2.75|4.12|4.55|-3.52|0|0|0|0|0.46|1.03|0|0|197095045|194805000|388579600|159456200|84199500|0|1|0.2475|0|1414
2024-04-29 08:30:02|pink_usa_0188|PYHOF|0||202312|57|200912|202403|9.77|117.42|1.96|3.54|2.15|0.93|0.3|0.21|0.11|0.04|11.14|10.45|3.09|5.25|9.98|-0.34|0|0|0|0|0.59|-0.89|0|0|147742148|152318400|28663700|100734500|150673432|0|37|0.0728|0|108
2024-04-29 08:30:05|pink_usa_0189|CWPWF|0||202312|55|201006|202403|12.59|5.11|4.06|5.18|2.42|2.18|0.67|0.57|0.95|2|-18.73|25.4|4.79|10.13|4.49|3.86|0|0|0|0|0.83|0.3|0|0|235101604|366775400|1171895100|2652418500|665070522|0|40|0.0819|0|1438
2024-04-29 08:30:08|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 08:30:09|pink_usa_0191|ASEJF|42|200706|202312|61|200812|202403|8.3|7.96|3.33|1.02|2.93|2.27|0.76|0.31|0.21|0|5.56|7.24|3.5|10.8|8.42|3.57|0|0|0|0|0.52|-0.36|0|0|107553750|274952700|644311000|-33430900|241521837|241853023|0|0.2601|0|109
2024-04-29 08:30:11|pink_usa_0192|RNHEF|12|201312|202006|43|200912|202009|361.89|28.07|14.16|10.93|31.18|0.04|1.04|0|0.21|0.07|0|0|1.79|0|-0.1|3.73|1.8|1|0|0|1.39|1.4|0|0|306946846|160561300|702512500|154882600|3558516|8459253|0|0.0004|0|2419
2024-04-29 08:30:14|pink_usa_0193|PLTYF|23|201609|202303|11|201712|202009|7.9|14.57|0|0|0|0|184.22|0.04|0|0|0|0|7.05|0|0|0|0|0|0|0|-0.63|2.41|0|0|43678311|12174900|31200|-11786800|388143|388143|0|0.03|0|2
2024-04-29 08:30:16|pink_usa_0194|IDCBY|70|202312|202312|60|200903|202403|6.53|3.62|0.45|-3.38|2.65|1.57|1.08|0.35|0.4|0.51|0|0|6.16|8.37|15.66|8.61|0|0|0|0|0.93|-0.04|2353379863784|3871056720400|373320189970|747460822300|40156719600|-278807228000|178470433694|178500087107|589649|10.015|0|434798
2024-04-29 08:30:18|pink_usa_0195|CICHY|66|202312|202312|61|200812|202403|5.77|3.34|0.89|-2.42|2.06|1.43|1.07|0.35|0.48|0.73|0|0|5.95|8.72|14.87|7.98|0|0|0|0|1.03|-0.1|1985468702663|3125029610200|296724375753|557089801200|23552648300|-66825120600|151256641690|149910715130|1316856|12.1|0|342785
2024-04-29 08:30:21|pink_usa_0196|BACHY|72|202312|202312|60|200903|202403|5.93|3.89|-0.99|-3.17|2.09|1.45|0.81|0.34|0.58|0.84|0|0|7.42|7.79|11.54|5.78|0|0|0|0|0.99|0.05|1707284274973|2637421648400|325875415897|628810664900|38787537000|-160701785100|121582158303|132746247305|611329|10.325|0|306232
2024-04-29 08:30:24|pink_usa_0197|ACGBY|58|202312|202312|53|201012|202403|5.3|4.01|-0.22|-2.34|1.65|1.56|0.8|0.36|0.58|0.93|0|0|6.99|7.52|13.58|6.65|0|0|0|0|1.16|0.11|2215347756276|3052887267700|455453468368|645074291500|20906229500|-111635266000|146432901844|154375188212|466796|10.46|0|455095
2024-04-29 08:30:26|pink_usa_0198|BKFCF|72|202312|202312|62|200809|202403|5.86|3.99|-0.06|-2.6|1.69|1.44|0.84|0.33|0.87|0.98|0|0|6.04|8.02|12.15|6.03|0|0|0|0|0.48|0.03|702018748138|1053668436500|131214473920|219687616700|24643030400|-13202057100|48270772290|47393704345|30|0.65|0|86646
2024-04-29 08:30:28|pink_usa_0199|BCMXY|72|202312|202312|57|200912|202403|5.78|3.98|-0.2|-2.65|1.76|1.44|0.79|0.33|0.87|0.98|0|0|5.65|8.05|12.15|6.03|0|0|0|0|0.32|0.25|702018748138|1053668436500|131214473920|219687616700|24643030400|-13288498300|48184331060|47308833936|80|16.2209|0|86646
2024-04-29 08:30:30|pink_usa_0200|CILJF|84|202312|202312|62|200809|202403|19.94|10.6|-0.39|-0.77|1.08|0.27|2.02|0.52|0.17|0.1|0|0|2.59|5.92|8.67|11.09|0|0|0|0|1.45|0.89|2873081765|109292100|125147749389|340352141100|7698955100|-298301694300|35896175350|34735932179|16594|1.27|0|102297
2024-04-29 08:30:32|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 08:30:33|pink_usa_0202|PNGAY|71|202403|202403|62|200809|202403|27.21|6.19|0.2|0.75|1.47|0.67|2.35|0.6|0.99|1.64|0|0|2.42|8.23|9.15|6.1|0|0|0|0|1.22|0.53|0|0|98839650945|122870188400|8199583200|219044829500|76574947005|74579407728|2518594|8.4101|0|372194
2024-04-29 08:30:35|pink_usa_0203|PIAIF|71|202403|202403|62|200809|202403|27.71|6.14|0.19|0.75|1.48|0.66|2.34|0.6|0.99|1.64|0|0|2.21|8.29|9.15|6.1|0|0|0|0|1.24|0.65|0|0|98839650945|122870188400|8199583200|218497611900|76027729455|74046450640|165645|4.175|0|372194
2024-04-29 08:30:37|pink_usa_0204|CTPCY|0||202312|57|200912|202403|5.91|3.99|0.63|0.83|0.49|0.26|0.57|0.33|1.88|3.52|-13.15|45.38|3.97|7.8|6.29|2.75|0|0|0|0|1.04|0.5|0|0|87627539976|110423232600|23595489500|316669196000|30312053525|0|3287|5.21|0|287910
2024-04-29 08:30:39|pink_usa_0205|BHKLY|0||202312|57|200912|202403|10.98|6.83|-0.86|-2.47|5.29|3.21|1.38|0.7|0.22|0.25|0|0|4.96|6.8|12.06|9.95|0|0|0|0|0.97|0.66|218535556455|311059309300|50915194776|53517216300|6477886400|-14511719600|28504214880|0|937802|53.92|0|14867
2024-04-29 08:30:41|pink_usa_0206|BNKHF|0||202312|57|200912|202403|10.93|7.16|-0.92|-2.47|5.26|3.36|1.38|0.73|0.22|0.25|0|0|3.99|6.48|12.06|9.95|0|0|0|0|0.99|0.58|218535556455|311059309300|50915194776|53517216300|6477886400|-13126684600|29920968249|0|2119|2.83|0|14867
2024-04-29 08:30:43|pink_usa_0207|CIHHF|88|202312|202312|62|200809|202403|8.9|4.93|2.19|3.56|3.12|2.16|1.57|0.67|0.71|0.41|0|0|2.69|6.14|13.93|8.03|0|0|0|0|1.08|0.63|476618440296|772009708600|59279793560|151452924200|11582700900|14441591300|99113993208|99342583623|228|3.93|0|88535
2024-04-29 08:30:45|pink_usa_0208|CIHKY|88|202312|202312|54|201009|202403|8.27|5|2.09|3.47|2.93|2.19|1.41|0.68|0.71|0.41|0|0|3.71|6.06|13.93|8.03|0|0|0|0|1.22|0.39|476618440296|772009708600|59279793560|151452924200|11582700900|15803462600|100475864472|100707595824|1065078|19.92|0|88535
2024-04-29 08:30:47|pink_usa_0209|CMAKY|92|202312|202312|51|201106|202403|4.58|3.31|0.84|3.46|1.41|0.85|0.66|0.17|1.18|1.27|0|0|5.7|8.86|12.15|3.92|0|0|0|0|0.81|0.07|402851193105|713361479300|51870107763|101728147800|8856040600|29400779500|14886022460|16820729900|1680|3.4|0|58275
2024-04-29 08:30:49|pink_usa_0210|CGMBF|92|202312|202312|43|201306|202403|4.42|3.02|1.93|3.43|1.3|0.77|0.53|0.16|1.24|1.27|0|0|6.81|9.71|12.15|3.92|0|0|0|0|0.72|0.28|402851193105|713361479300|51870107763|101728147800|8856040600|28087306700|13572549735|15336547881|0|0.31|0|58275
2024-04-29 08:30:51|pink_usa_0211|TCEHY|52|202309|202309|51|201106|202403|34.11|12.84|11.23|10.57|10.1|4.49|9.73|3.43|0.44|0.46|-0.06|-0.09|0.3|0.8|21.41|14.46|5.14|5|0|0|1.12|0.29|0|0|20167415858|47937296500|9646468900|377129193900|367504977237|374236380000|103375988|38.91|0|70756
2024-04-29 08:30:53|pink_usa_0212|SNPMF|87|202309|202309|62|200809|202403|12.42|7.41|0.35|0.22|0.21|0.14|0.8|0.62|0.47|0.37|3.43|-2|6.12|8.58|7.77|0.32|0|0|0|0|0.77|0.61|0|0|11020889174|26058289300|149512088500|102692688200|69368899623|68953773924|59384|0.57|0|402206
2024-04-29 08:30:55|pink_usa_0213|FOSUY|0||202312|39|201406|202403|11.87|23.96|1.75|1.38|0.8|0.17|0.84|0.27|1.67|1.71|-12.34|-12.61|2.59|0.31|4.37|2.34|0|0|0|0|0.87|0.26|0|0|16342212069|39417503500|10370830200|7212686100|4752359066|0|1841|14.53|0|72000
2024-04-29 08:30:56|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 08:30:57|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 08:30:58|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 08:30:59|pink_usa_0217|CKHUY|0||202312|36|201503|202403|11.77|6.11|27.24|1.86|15.41|0.52|0.62|0.26|0.5|0.5|0|0|3.97|7.57|8.15|3.67|0|0|0|0|0.97|0.86|0|0|13006349983|16293651600|25667179700|52927516500|18345913155|0|1029611|4.79|0|176053
2024-04-29 08:31:01|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 08:31:02|pink_usa_0219|CSUAY|68|202312|202312|62|200809|202403|9.52|9.1|2.3|1.05|2.29|1.59|1.49|1.34|0.29|0.1|0|0|7.14|9.58|10.35|8.65|3.4|5|0|0|0.64|-0.3|0|0|13801755333|21158825000|36152540900|71786396800|77089857600|77281202128|258980|15.52|0|75412
2024-04-29 08:31:04|pink_usa_0220|CUAEF|68|202312|202312|62|200809|202403|9.32|9.03|2.27|1.01|2.23|1.58|1.47|1.33|0.29|0.1|0|0|5.24|9.65|10.35|8.65|0|0|0|0|0.69|0.35|0|0|13801755333|21158825000|36152540900|71190341200|76493802000|76683667445|90|3.85|0|75412
2024-04-29 08:31:07|pink_usa_0221|PCCYF|96|202312|202312|62|200809|202403|19.59|6.69|0.9|0.45|0.58|0.36|0.94|0.75|0.31|0.21|0|0|4.47|7.23|8.73|-0.67|0|0|0|0|1.13|1.25|0|0|16769310206|39116020900|276818852900|181812799100|150077201796|150619608508|123315|0.82|0|732730
2024-04-29 08:31:09|pink_usa_0222|CAOVY|0||202312|53|201012|202403|6.72|4.14|2.29|1.77|1.6|0.56|1.15|0.3|0.7|0.69|-3.41|-1.26|3.53|7.02|11.82|8.28|0|0|0|0|5.38|0.63|0|0|11499559762|14901298900|636017800|39205076400|15848191308|0|13440|7.24|0|6100
2024-04-29 08:31:11|pink_usa_0223|BKEAY|0||202312|65|200712|202403|50.29|7.08|-0.7|-2.41|4.12|1.22|0.95|0.23|0.28|0.16|2.26|-2.46|3.48|5.79|5.61|3.03|0|0|0|0|0.92|0.28|69216338596|83608188400|14401842029|11465433800|1114612400|-6025269000|3148007309|0|1113|1.1907|0|9670
2024-04-29 08:31:14|pink_usa_0224|LGFRY|0||202312|32|201603|202403|8.16|4.71|2.49|2.54|1.12|0.34|1.49|0.44|1.25|1.27|-4.58|-3.21|5.51|11.42|9.64|5.74|0|0|0|0|1.39|-0.17|0|0|5688691790|8355187100|361512200|40019051000|9420063504|0|124584|13.92|0|27056
2024-04-29 08:31:15|pink_usa_0225|AHCHY|88|202312|202312|57|200912|202403|10.79|7.52|2.25|1.24|1.87|0.56|1.75|0.42|0.56|0.12|0|0|3.58|9.94|12.37|23.08|3.15|7|0|0|1.48|0.36|0|0|3322554057|9955780000|9464423600|6142881900|11139133855|11190364850|513440|10.51|0|47226
2024-04-29 08:31:18|pink_usa_0226|ZHEXF|45|202309|202309|57|200912|202403|10.13|3.5|2.65|0.22|2.75|1.56|1.35|0.72|0.3|2.69|0|0|6.4|15.11|9.8|6.95|2|2|0|0|0.42|-0.1|0|0|3997666444|10658639700|636896800|2365780400|2670581106|2919968497|1319|0.6149|0|7740
2024-04-29 08:31:20|pink_usa_0227|DNFGY|0||202312|54|201006|202312|5.93|4.77|1.3|0.37|1.28|0.25|0.96|0.16|0.26|0.39|0|0|4.12|10.01|14.19|4.1|0|0|0|0|0.97|0.7|0|0|6468136635|14828501100|3398207100|-2045531000|3470340500|0|74961|20.9|0|136549
2024-04-29 08:31:22|pink_usa_0228|MPNGY|16|202309|202309|18|201909|202403|292.66|37.36|6.82|13.94|6.18|1.88|8.08|3.42|0.26|0.36|-0.22|-0.16|0|0|-80.05|3.57|0|0|0|0|0|0|0|0|13328336022|20478072600|1049996900|60497365000|73288985487|0|10661769|23.51|0|57566
2024-04-29 08:31:23|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 08:31:24|pink_usa_0230|CRCCY|64|202312|202312|16|202003|202403|7.11|6.96|0.37|0.32|0.35|0.35|0.52|0.5|0.36|0.12|0|0|6.37|7.02|8.29|6|0|0|0|0|0|0|0|0|4999753727|9150291200|9390258700|10062202400|11465196168|14934967925|0|7.99|0|165715
2024-04-29 08:31:25|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 08:31:26|pink_usa_0232|JIAXF|88|202312|202312|62|200809|202403|21.46|5.08|0.36|0.16|0.57|0.21|0.9|0.49|0.59|0.84|0|0|2.63|5.23|9.27|1.74|2.07|2|0|0|0.45|-5.5|0|0|2837142952|6093387000|3808250700|7924335800|4674684690|4700200365|230|1.35|0|23213
2024-04-29 08:31:28|pink_usa_0233|JMHLY|0||202312|57|200912|202403|17.43|15.58|1.88|1.95|0.53|0.3|1.68|0.32|0.59|0.57|1.17|3.37|3.05|6.1|4.45|-0.24|0|0|0|0|0.35|-0.05|0|0|5556172414|4935000000|12507000000|47922889000|9904390977|0|786127|39.39|0|464000
2024-04-29 08:31:30|pink_usa_0234|JARLF|0||202312|57|200912|202403|17.12|15.39|1.88|1.96|0.53|0.29|1.67|0.32|0.59|0.57|2|3.38|2.84|6.17|4.45|-0.24|0|0|0|0|0.38|0.29|0|0|5556172414|4935000000|12507000000|47814262500|9173542975|0|98042|36.4834|0|464000
2024-04-29 08:31:32|pink_usa_0235|CICOY|66|202312|202312|55|201006|202403|31.97|4.98|1.13|0.83|0.54|0.68|1.33|0.61|2.31|0.22|0|0|5.46|25.57|-0.18|3.9|1.39|2|0|0|1.33|1.31|0|0|10055138787|25564230300|19191639100|3916057200|17227969410|11421550848|50752|5.34|0|27179
2024-04-29 08:31:33|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 08:31:34|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 08:31:35|pink_usa_0238|SNLAY|9|201312|202312|55|201006|202403|32.39|11.02|8.2|5.02|8.07|6.28|0.67|0.41|0.08|0.02|4.85|5.85|4.09|7.26|7.57|1.09|1|1|0|0|0.8|0.49|0|0|3302430550|5493460400|176409200|3635009900|8822725110|6072398640|9904|5.1|0|6500
2024-04-29 08:31:38|pink_usa_0239|SHTDY|3|202309|202006|18|201603|202009|15.33|7.54|0.37|0.28|0.26|0.11|1.57|0.77|0.97|0.95|-4.02|-17|3.46|4.41|6.26|4.21|0|0|0|0|0.16|1.44|0|0|3629179684|9001675200|2569747000|15036981000|8132429536|0|118775|13.03|0|98234
2024-04-29 08:31:39|pink_usa_0240|PINXY|4|202312|202312|25|201712|202403|8.11|12.26|0.41|0.35|0.24|0.18|0.74|0.4|0.38|0.16|0|0|6.26|14.69|7.38|6.33|0|0|0|0|0.15|0.5|0|0|18886106004|3085244600|5052395200|28915184200|13598876925|0|771|6.15|0|198951
2024-04-29 08:31:40|pink_usa_0241|SIELY|64|202312|202312|60|200903|202403|16.06|69.75|0.44|0.56|0.43|0.19|0.94|0.4|0.41|0.91|0|0|2.71|4.89|5.28|2.46|2.39|3|0|0|0.69|1.12|0|0|4364234842|5312385700|3767965100|7796929000|2960163900|2907856140|332|3.8|0|33720
2024-04-29 08:31:42|pink_usa_0242|CIADY|0||202312|52|201103|202403|27.46|12.7|1.14|1.74|1.22|0.62|3.18|1.37|0.52|0.84|-0.96|-3.99|0.95|2.6|7.52|5.85|0|0|0|0|0.62|0.68|0|0|2137267452|2959065500|2144617600|11798586800|8586809326|0|582706|21.82|0|37834
2024-04-29 08:31:43|pink_usa_0243|SUHJY|11|201312|202312|59|200906|202403|10.16|8.96|5.91|4.61|4.65|3.1|0.72|0.37|0.19|0.23|1.93|2.52|2.87|6.08|8.25|3.42|1.44|1|0|0|1.01|0.31|0|0|2635453893|1107461000|5267282300|45054421300|28371420000|26171906574|1926478|9.79|0|39500
2024-04-29 08:31:46|pink_usa_0244|CBUMY|4|201712|202312|29|201612|202403|8.2|5.45|1.42|1.14|0.23|0.1|0.49|0.17|2.95|1.5|5.82|11.43|9.17|46.12|3.06|3.39|2.5|3|0|0|1.61|0.45|0|0|3324221731|5271180400|28499873900|33639835000|2901560880|1857264600|30528|17.2|0|154569
2024-04-29 08:31:47|pink_usa_0245|YZCAY|90|202312|202312|87|200206|202403|36.59|5.45|1.58|0.4|1.05|0.47|1.29|1.61|0.75|1.35|0|0|4.3|12.77|10|5.18|2.75|3|0.1|0.03|1.4|-0.14|0|0|2565742013|5319064500|46894800|31708410200|15511088535|10133425260|70857|20.85|0|61243
2024-04-29 08:31:50|pink_usa_0246|HEGIY|11|201903|202312|46|201209|202403|19.17|9.3|4.01|2.79|3.33|1.09|4.15|1.27|0.96|0.7|1.99|1.85|3.54|6.3|12.97|9.84|5.2|5|0|0|0.51|0.36|0|0|2261713471|2566091600|1153620500|3143765700|3667653876|29776860|196894|15.78|0|26000
2024-04-29 08:31:52|pink_usa_0247|YSHLF|50|202106|202106|48|200912|202112|7.82|7.7|1.03|0.05|1.53|2.73|1.37|2.07|0.34|0.14|3.56|0.03|3.19|2.87|13.65|6.84|2.41|3|0|0|0.72|1.02|0|0|2163926900|1481279500|928052500|4701272900|5181592795|5139852436|280|1.3116|0|5600
2024-04-29 08:31:54|pink_usa_0248|SHPMY|88|202312|202312|41|201312|202403|11.11|10.47|0.39|0.28|0.29|0.15|1.06|0.58|0.76|0.65|0|0|2.92|5.54|6|5.17|0|0|0|0|0.19|0.49|0|0|1613637259|5737378700|1926756200|7820591900|5642127206|4380815101|5409|7.6177|0|47778
2024-04-29 08:31:55|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 08:31:56|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 08:31:58|pink_usa_0251|DSFGY|0||202312|25|201712|202403|5.44|3.91|-0.52|-1.41|1.53|0.85|16.08|0.16|0.31|0.2|11.41|12.76|6.64|7.28|5.84|3.44|0|0|0|0|1.33|1.17|18130402783|25825660400|2533189110|2689702900|306189200|-150679400|655128750|0|1337|6.15|0|3097
2024-04-29 08:31:59|pink_usa_0252|CGXYY|30|202312|202312|28|201703|202403|100.88|171.16|13.69|23.92|34.86|54.53|6.9|7.2|1.19|1.12|0|0|3.35|6.44|3.25|3.24|0|0|0|0|1.66|-0.18|0|0|15828553175|23503671700|231015100|129566579300|132524955876|0|71394|12.12|0|9821
2024-04-29 08:32:01|pink_usa_0253|CRYCY|5|202403|202403|24|201803|202403|10.73|9.03|0.71|0.2|0.94|0.73|0.9|0.58|0.1|0.15|0|0|7.26|6.67|13.37|7.95|0|0|0|0|1.24|1.34|0|0|2489175390|3184565500|727411400|1922476800|3801745021|0|209|3.59|0|19833
2024-04-29 08:32:02|pink_usa_0254|CRYYF|5|202403|202403|24|201803|202403|10.7|9.64|0.69|0.18|0.94|0.78|0.94|0.62|0.1|0.15|0|0|5.49|6.13|13.37|7.95|0|0|0|0|1.34|1.2|0|0|2489175390|3184565500|727411400|2246525300|4125793482|0|0|0.3896|0|19833
2024-04-29 08:32:03|pink_usa_0255|TSGTY|88|202312|202312|85|200212|202403|32.14|15.47|1.57|2.09|2.06|1.9|3.15|2.43|0.19|0|0|0|1.45|3.66|9.34|9.85|4.87|7|0|0|0.79|0.78|0|0|1206789288|2991598600|1508361900|6555692500|9426601270|9345039085|39227|34.55|0|38169
2024-04-29 08:32:06|pink_usa_0256|HYSNY|0||202312|56|200812|202212|13.25|27.97|14.31|7.03|11.09|4.01|0.52|0.17|0.15|0.33|-0.07|-34.88|4.09|8.35|7.27|-0.62|0|0|0|0|0.75|0.16|0|0|697934965|505229500|100378300|4701848000|1643213120|0|44858|3.2|0|506
2024-04-29 08:32:08|pink_usa_0257|GWLLY|55|202403|202403|47|201206|202403|12.62|9.71|0.93|0.59|0.97|0.39|1.99|0.98|0.19|0.83|0|0|4.26|3.79|20.26|6.81|0|0|0|0|1.53|0.97|0|0|2075738002|7054370600|15148800|10458799000|9483590250|10169034120|11048|11.1|0|60297
2024-04-29 08:32:09|pink_usa_0258|GZUHY|0||202312|41|201109|202112|4.2|1.15|2.3|2.27|0.54|0.09|0.57|0.09|1.97|3.78|-18.24|-7.45|10.48|45.91|7.23|3.43|0|0|0|0|0.34|-0.03|0|0|1925452242|243660100|7401209400|19941760600|435274688|0|0|2.32|0|39244
2024-04-29 08:32:11|pink_usa_0259|WYNMY|0||202312|55|201006|202403|24.76|40.45|4.05|4.4|3.77|1.78|27.86|34.88|3.23|-3.33|7.63|5.95|6.99|0|27.53|-4.42|0|0|0|0|1.6|1.38|0|0|1165707476|2016159900|4088779200|9346191600|4547416262|0|95569|8.665|0|13400
2024-04-29 08:32:13|pink_usa_0260|PPCCY|13|202309|202006|37|201106|202009|10.33|5.21|0.58|0.28|0.64|0.26|1.59|0.9|0.28|0.04|0|0|3.97|5.09|14.97|10.9|0|0|0|0|1.64|0.25|0|0|6175537600|27145356400|3657687600|3619621700|29360449800|11972400000|53573|33|0|183022
2024-04-29 08:32:14|pink_usa_0261|OROVY|0||202312|54|201009|202403|20.57|6.18|0.63|0.21|0.86|0.95|1.14|0.71|0.41|0.02|0|0|10.17|42.34|5.93|21.3|0|0|0|0|0.8|0.71|0|0|3588860000|6735601000|5901458000|1720446800|7916557518|0|42929|59.94|0|10436
2024-04-29 08:32:16|pink_usa_0262|BEIJF|74|202312|202312|62|200809|202403|12.45|43.83|2.06|1.19|0.73|0.19|0.47|0.23|1.52|1.81|0|0|3.82|1.55|2.71|1.19|1.71|2|0|0|0.16|0.06|0|0|1114584540|1331343800|336804100|2747093300|416163672|487236490|118|0.1236|0|5440
2024-04-29 08:32:18|pink_usa_0263|ZLIOY|88|202312|202312|48|201203|202403|7.88|10.41|1.34|1.24|0.67|0.78|0.85|0.68|0.59|0.4|0|0|4.98|7.17|12.03|9.16|2.45|4|0|0|0.81|1.2|0|0|1749384167|2488174900|1009394200|6454262800|5380355040|4683012520|78|6.2|0|19016
2024-04-29 08:32:20|pink_usa_0264|AIRYY|70|202312|202312|41|200912|202003|11.61|9.82|1.27|1.28|0.76|0.33|1.45|1.69|1.54|4.07|0|0|1.63|0.75|4.16|-4.18|0|0|0|0|1.49|0.94|0|0|1552287665|2205096600|33623398800|27754836000|8643122532|6745442759|4250|10.67|0|46856
2024-04-29 08:32:22|pink_usa_0265|AICAF|70|202312|202312|41|200912|202003|11.54|9.42|1.27|1.26|0.76|0.3|1.43|1.47|1.54|4.07|0|0|2.07|0.74|4.16|-4.18|2.02|1|0|0|0.96|1.24|0|0|1552287665|2205096600|33623398800|26618166200|8424412256|6574752340|1177|0.52|0|46856
2024-04-29 08:32:24|pink_usa_0266|BYDDY|56|202312|202312|53|201012|202403|118.56|17.8|1.5|2.57|1.81|0.88|3.49|3.84|0.89|0.27|0|0|0.4|0.63|2.73|1.43|0|0|0|0|1.97|0.14|0|0|2801182736|16739174400|8594236200|65392859400|77756624188|150425378000|22734792|53.42|0|229154
2024-04-29 08:32:26|pink_usa_0267|SHZHY|0||202312|27|201706|202403|30.25|21.63|5.77|7.4|5.97|3.95|5.26|2.99|0.23|0.37|0.33|-0.15|1.66|2.49|19.2|17.44|0|0|0|0|1.8|1.09|0|0|1047191432|2380165800|1637464700|13187075700|13859710528|0|199090|9.22|0|85100
2024-04-29 08:32:28|pink_usa_0268|ALMMF|89|202403|202403|61|200812|202403|188.03|10.74|1|0.67|0.4|0.32|1.06|1.19|1.69|0.98|0|0|0.2|0.85|-1.24|0.11|0|0|0|0|1.02|1.55|0|0|2241699412|3148520600|17729328600|21371354500|10178539978|8021373773|12399|0.5931|0|65507
2024-04-29 08:32:30|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 08:32:31|pink_usa_0270|CHOLF|71|202403|202403|62|200809|202403|161.52|11.33|2.91|1.13|1.62|0.72|1.17|0.81|0.8|0.48|0|0|2.04|0.28|4.87|5.47|1.77|3|0|0|0.83|2.3|0|0|1139004193|1331715600|6758775600|6250855700|4015294668|3897178025|449|0.8415|0|14725
2024-04-29 08:32:33|pink_usa_0271|SFOSF|88|202312|202312|40|201403|202403|19.45|13.26|4.14|3.1|2.87|0.77|2.28|0.69|0.62|0.72|0|0|1.94|3.31|8.88|5.99|2.62|6|0|0|0.47|-0.4|0|0|720334999|2198196200|1627210900|8470674700|4462905829|4356998270|18639|1.67|0|30925
2024-04-29 08:32:35|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 08:32:36|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 08:32:38|pink_usa_0274|CHFFY|0||202312|34|201509|202403|9.98|3.88|4.01|2.22|1.92|0.54|1.38|0.32|1.13|1.76|-12.03|-25.92|5.12|8.2|7.12|5.71|0|0|0|0|-0.59|0.98|0|0|894005506|1097633900|726920100|14702015100|2196605001|0|1410|3.5758|0|13800
2024-04-29 08:32:39|pink_usa_0275|ZIJMY|67|202403|202403|49|201112|202403|17.65|17.83|0.98|1.06|0.9|1.28|2.04|3.5|0.86|1.24|0|0|3.61|1.82|8.36|5.45|0|0|0|0|0.83|1.54|0|0|1543738632|3737930800|41807600|73986814200|53125843784|51066402136|16954|40.36|0|19963
2024-04-29 08:32:41|pink_usa_0276|XNGSY|0||202312|54|201009|202403|20.09|9.03|1.84|1.55|1.43|0.54|3.39|1.44|1.01|0.51|0.9|3.32|1.96|4.6|7.88|9.89|0|0|0|0|0.76|0.82|0|0|1032356929|1380953800|5850438700|10927270300|8425217349|0|2004283|29.97|0|28735
2024-04-29 08:32:42|pink_usa_0277|ZHSHF|0||202312|15|202006|202403|14.5|8.7|0.94|0.91|0.58|0.25|2.79|0.94|1.28|0.69|0|0|2.23|5.45|6.83|9.91|0|0|0|0|0|0|0|0|994832038|2240034500|2388351800|8341147400|6095382762|0|0|2.555|0|31803
2024-04-29 08:32:44|pink_usa_0278|ZHUZY|3|202309|202006|20|201509|202009|14.66|11.44|2.18|1.18|2.61|1.69|2.04|0.81|0.05|0.09|1.59|2.31|1.81|2.56|18.24|10.19|0|0|0|0|0.49|0.35|0|0|998374114|1951048900|454278300|3112782200|4243046052|0|53|14.98|0|8237
2024-04-29 08:32:46|pink_usa_0279|CEVIY|0||202312|43|201109|202206|9.88|4.74|9.34|13.71|5.79|1.1|0.58|0.21|0.46|1.05|0|0|4.75|7.6|6.56|1.58|0|0|0|0|0.62|0.1|0|0|750343148|1219706600|74852600|4175686600|847682762|0|911|5.03|0|319
2024-04-29 08:32:47|pink_usa_0280|HOKCY|0||202312|57|200912|202403|28.51|18.64|8.46|6.1|6.48|1.83|3.54|1.74|0.68|0.94|1.99|2.07|2.13|5.83|8.18|5.16|0|0|0|0|0.38|0.55|0|0|1470174852|1332549200|7931475700|20620345500|13761654199|0|124070|0.7375|0|52693
2024-04-29 08:32:49|pink_usa_0281|TSYHY|0||202312|46|201209|202403|29.7|16.62|4.58|5.47|5.78|3.38|2.36|1.17|0|0.05|0|0|1.67|0.65|14.72|4.29|0|0|0|0|0.61|0.67|0|0|890925972|1533792800|662906200|1996326400|3318614761|0|81201|11.341|0|7233
2024-04-29 08:32:51|pink_usa_0282|SOTGY|0||202312|23|201806|202403|33.22|36.99|3.24|2.86|3.35|1.24|8.13|1.75|0.23|0.25|0.66|0.66|0.91|1.26|18.28|24.07|0|0|0|0|1.68|0.44|0|0|805364535|3034180100|1075508500|3363620800|5548482404|0|216399|50.632|0|21081
2024-04-29 08:32:52|pink_usa_0283|SNPTF|0||202312|43|201306|202403|31.58|40.02|2.81|2.85|3|1.39|7.79|1.96|0.23|0.25|-0.59|0|0.81|1.13|18.28|24.07|0|0|0|0|0.81|0.35|0|0|805364535|3034180100|1075508500|4012140700|6197002344|0|2157|5.655|0|21081
2024-04-29 08:32:53|pink_usa_0284|ZHAOF|5|202403|202006|43|200912|202009|31.42|43.11|5.61|7.11|4.11|4.42|2.19|1.55|0.97|1.55|-9.5|-11.45|1.74|0.45|6.56|1.78|2|2|0|0|0.8|0.23|0|0|393766393|625923200|2231090300|6207384500|4120695432|4058077212|84|1.26|0|6670
2024-04-29 08:32:55|pink_usa_0285|CGHLY|0||202309|32|201603|202403|16.47|13.42|3.06|2.54|1.86|0.46|2.99|0.72|1.43|1.01|0|0|2.76|7.16|7.39|11.29|0|0|0|0|-0.13|0.12|0|0|889823287|1405960100|6265523400|11561030400|5330339816|0|4065|24.516|0|59462
2024-04-29 08:32:56|pink_usa_0286|CGHOF|0||202309|60|200903|202403|21.79|12.62|2.62|2.55|1.7|0.43|2.87|0.68|1.43|1.01|0|0|1.92|8.06|7.39|11.29|0|0|0|0|-0.13|0.25|0|0|889823287|1405960100|6265523400|11258813000|4737645427|0|76|0.8716|0|59462
2024-04-29 08:32:58|pink_usa_0287|HTCMY|63|202403|202403|52|201103|202403|26.08|9.03|0.94|1.29|0.61|0.64|1.25|1.24|0.81|0.75|2.54|0.5|2.17|3.34|3.22|3.18|4|5|0|0|0.65|0.89|0|0|825113143|1169888300|3519972400|9760915300|6380184000|6379590000|3604|60|0|27570
2024-04-29 08:33:00|pink_usa_0288|SHZNY|88|202312|202312|38|201409|202403|7.7|6.48|4.32|5.86|2.27|1.62|0.83|0.62|0.8|1.35|0|0|9.99|17.79|6.36|2.64|1.48|1|0|0|-0.18|-0.16|0|0|366024011|369772300|411516500|6643329200|1953533766|1984308975|3285|44.79|0|5526
2024-04-29 08:33:01|pink_usa_0289|SNYYF|8|202312|202312|48|201203|202403|253.89|6.23|1.81|1.95|2.11|0.62|1.5|1.4|0.16|0.68|-1.88|-7.27|0.95|3.39|6.42|9.88|0|0|0|0|0.64|0.25|0|0|378489952|761999600|478613400|2632363400|2281564013|0|74|0.7153|0|4958
2024-04-29 08:33:03|pink_usa_0290|CHDGF|0||202312|41|201312|202403|14.09|7.96|-0.22|-0.85|0.82|1.41|0.57|0.6|0.01|0.01|3.38|-0.4|5.22|10.58|6.14|3.78|0|0|0|0|-1.29|0.2|0|0|707475242|787034200|39807000|-141459200|601048274|0|63|0.41|0|883
2024-04-29 08:33:05|pink_usa_0291|CDGXY|0||202309|39|201406|202403|45.53|25.39|2.1|0.26|3.29|1.11|0.53|0.21|0.02|0|6.74|8.61|6.75|3.68|7.13|3.43|0|0|0|0|0.15|0.88|0|0|683276918|549096700|27726700|-282979000|266117712|0|107|2.26|0|327
2024-04-29 08:33:06|pink_usa_0292|WXXWY|0||202312|25|201712|202403|143.76|15.93|36.22|52.88|35.54|3.15|11.08|1.27|0.35|0.05|-3.91|-2.73|0|0|8.41|9.65|0|0|0|0|1.9|1.06|0|0|1000564420|1586134100|1415290600|6482011400|7239537340|0|760065|3.47|0|5694
2024-04-29 08:33:07|pink_usa_0293|LKHLY|0||202312|52|201103|202403|14.07|7.58|0.94|0.36|0.72|0.46|0.97|0.49|0.36|0.07|0|0|7.98|8.01|10.48|17.27|0|0|0|0|0.35|-0.07|0|0|424653043|811073200|308001400|-23405800|684816000|0|0|8|0|7828
2024-04-29 08:33:09|pink_usa_0294|SHWGY|6|201406|202312|33|201512|202403|19.29|10.06|3.6|6.18|3.64|1.52|3.08|0.89|0.21|0.18|0|0|1.56|3.42|9.29|8.37|0|0|0|0|0.6|0.42|0|0|654912365|1034525100|805651600|2579909000|2856645250|2797732750|9844|2.5|0|10153
2024-04-29 08:33:10|pink_usa_0295|AACAY|0||202312|57|200912|202403|21.72|36.17|5.12|2.74|4.32|1.29|4.16|1.22|0.27|0.4|1.99|1.92|1.8|0.49|22.69|6.56|0|0|0|0|0.5|1|0|0|534087662|962749400|2630967200|4111945700|3403740000|0|19108|2.84|0|39385
2024-04-29 08:33:12|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 08:33:14|pink_usa_0297|SOHOF|0||202312|58|200812|202306|17.35|90.68|10.13|10.42|5.6|1.88|0.65|0.09|0.52|0.44|9.52|5.99|2.55|0|8.97|1.75|0|0|0|0|0.69|-0.99|0|0|1115401661|108549400|173214400|2707870500|444559302|0|105|0.0855|0|1737
2024-04-29 08:33:16|pink_usa_0298|MCRPF|0||202312|34|201112|202006|56.88|196.97|3.92|9.94|5.19|1.7|4.05|2.15|0.63|2.07|-3.15|0|0.37|0.24|7.36|-8.19|0|0|0|0|0.26|-1.79|0|0|446830917|1059579000|424215000|2777817500|1625713517|0|3442|0.8862|0|6707
2024-04-29 08:33:17|pink_usa_0299|HNLGY|0||202312|59|200906|202403|9.87|4.56|12.57|12.86|4.61|1.18|0.6|0.14|0.43|0.54|0|0|3.2|9.15|3.85|0.79|0|0|0|0|0.76|0.93|0|0|2487173945|811720100|29803900|15059325700|1634400000|0|83|6|0|4618
2024-04-29 08:33:20|pink_usa_0300|HGKGY|12|201312|202312|61|200812|202403|14.84|16.05|43.72|68.24|57.12|74.65|1.52|1.09|0.16|0.03|0|0|5.63|6.22|13.01|6.43|2|2|0|0|0.23|0.76|0|0|2407382045|537606200|2322400|12180770300|12509587524|12528116179|29766|5.87|0|13
2024-04-29 08:33:22|pink_usa_0301|HLPPY|0||202312|63|200806|202403|51.75|9.17|13.38|14.42|11.36|3.52|0.85|0.27|0.23|0.38|0|0|3.71|9.66|6.92|0.05|0|0|0|0|0.79|0.55|0|0|2273421684|684900800|30190900|11685716600|4859201340|0|1161463|5.4|0|4516
2024-04-29 08:33:25|pink_usa_0302|KGDEY|10|201312|202312|30|201306|202012|247.68|2158.98|6.84|18.27|8.82|4.9|5.04|3.36|0.36|0.09|1.15|0.01|0.17|0.05|5.71|0.65|5.88|5|0|0|0.15|0.35|0|0|297753338|571610300|83036000|3622618100|4068681054|2863635505|993|113.27|0|9382
2024-04-29 08:33:26|pink_usa_0303|JELCF|0||202309|56|201003|202403|11.68|5.81|1.06|0.6|0.92|0.34|1.24|0.53|0.2|0.15|2.57|6.83|2.24|4.67|8.83|-17.05|0|0|0|0|0.47|0.49|0|0|399804500|461337000|1372002000|1261220800|1308176800|0|637|1.4|0|35000
2024-04-29 08:33:28|pink_usa_0304|JEHLY|0||202309|22|201809|202403|7.78|5.58|0.64|0.59|0.49|0.33|0.72|0.51|0.2|0.15|3.74|7.36|3.51|4.83|8.83|-17.05|0|0|0|0|0.8|0.08|0|0|399804500|461337000|1372002000|1210762600|1257718552|0|3016|13.46|0|35000
2024-04-29 08:33:29|pink_usa_0305|CFTLF|0||202312|26|201709|202403|18.26|16.71|1.03|1|1.09|0.77|1.8|1.03|0.34|0.26|0|0|0.26|0.55|5.35|8.13|0|0|0|0|2|1.91|0|0|287036324|627029900|152873600|1514922100|1712819366|0|337|0.5892|0|67992
2024-04-29 08:33:31|pink_usa_0306|JEXYY|90|202312|202312|62|200809|202403|12.69|7.95|5.71|6.08|3.38|2.32|1.64|1.04|0.43|0.93|0|0|4.98|6.53|8.17|5.49|2.1|2|0|0|0.33|0.41|0|0|188937409|638456200|2749406500|9749213800|5272003282|5278240422|3661|20.93|0|5517
2024-04-29 08:33:33|pink_usa_0307|BJCHY|3|202309|202006|31|201212|202009|17.55|45.45|3.98|2.76|3.15|2.54|1.27|0.67|0.73|0.54|0|0|3.46|7.76|5.46|1.45|0|0|0|0|0.34|0.87|0|0|289116310|187019700|3849016800|2635877200|1401228774|0|287|1.53|0|1558
2024-04-29 08:33:34|pink_usa_0308|GNGYF|108|202312|202312|59|200906|202403|31.82|9.36|1.09|0.4|1.06|0.38|0.64|0.38|0.08|0.06|0|0|2.63|4.46|3.08|-2.15|0|0|0|0|0.69|0.58|0|0|385767977|209134100|3999620700|1421805400|1416707400|1345928280|854|0.2|0|41761
2024-04-29 08:33:36|pink_usa_0309|MAORF|0||202312|42|200912|202006|34.88|45.71|3.72|7.23|4.38|3.81|1.41|0.72|0.44|0.14|0.79|0.81|2.87|2.97|3|-10.51|0|0|0|0|0.67|1|0|0|285882759|178800000|1445200000|2370055200|1895714250|0|801|1.5|0|3227
2024-04-29 08:33:38|pink_usa_0310|JNBYF|0||202312|19|201906|202403|8.35|5.88|1.13|0.87|1.13|0.94|2.61|2.12|0.05|0.05|0|0|10.56|9.46|33.47|21.56|0|0|0|0|1.1|1.12|0|0|140081181|212095500|69769600|467459900|679562500|0|17|1.31|0|1128
2024-04-29 08:33:39|pink_usa_0311|XNGIF|0||202312|34|201509|202403|10.97|4.76|0.84|1|0.37|0.19|0.5|0.4|0.45|1.09|-8.97|-9.22|5.53|10.65|4.55|2.28|0|0|0|0|-1.84|-0.16|0|0|177079407|374699800|692346500|1214784100|298356898|0|0|0.1797|0|6700
2024-04-29 08:33:40|pink_usa_0312|VTSYF|0||202309|60|200903|202403|51.46|113.62|2.77|4.42|2.75|1.24|6.38|2.5|0.11|0.08|0.02|-0.21|1.39|0.4|18.07|14.97|0|0|0|0|0.43|0.86|0|0|72736517|90697600|478237400|921873100|879708136|0|101|0.82|0|6755
2024-04-29 08:33:42|pink_usa_0313|HMCTF|0||202312|56|200812|202212|10.12|21.43|4.16|14.99|4.52|1.61|1.31|0.78|0.49|0.52|-2.07|-4.33|3.01|0|8.6|5.18|0|0|0|0|0.68|3.54|0|0|131075703|28729800|998960200|753505900|473213000|0|13|1|0|973
2024-04-29 08:33:44|pink_usa_0314|GRVWF|0||202312|47|201206|202403|13.09|10.48|1.99|1.17|1.74|0.66|1.8|0.87|0.08|0.05|7.01|10.16|5.45|15.17|13.78|11.58|0|0|0|0|0.53|1.54|0|0|74884567|122261200|193886200|251812200|372889185|0|4311|0.265|0|1663
2024-04-29 08:33:46|pink_usa_0315|HDVTY|0||202312|54|200912|202306|37.35|209.74|1.79|0.73|2.61|0.23|1.11|0.31|0|0|0|0|56.93|16.96|7.16|6.83|0|0|0|0|0.59|1.64|0|0|93092638|10877500|99217100|34942100|45831806|0|105|0.0752|0|1262
2024-04-29 08:33:47|pink_usa_0316|CHWTF|0||202306|44|200912|202012|15.22|17.23|0.77|0.74|1.48|5.3|2.7|0.43|0.38|0.18|23.89|-24.4|0.87|0|-6.76|8.47|0|0|0|0|2.2|2.32|0|0|146964111|24193200|110743200|136732200|190334094|0|8|0.0118|0|684
2024-04-29 08:33:49|pink_usa_0317|JRSS|41|202309|202309|30|201609|202403|28.01|0.5|2.1|0.57|1.38|0.18|3.43|4.46|0.06|0.03|-0.24|-0.66|0|0|19.61|0.05|6.04|8|0|0|1.31|5.18|0|0|727082|33400|38514700|5208000|5241357|16197495|80|0.898|0|811
2024-04-29 08:33:51|pink_usa_0318|IINX|44|202203|202203|19|201706|202203|1957.25|30.81|25.41|0.36|12.77|0|7304.28|0|3.38|0.21|-0.07|0.02|0|0|-40.73|-2.18|5.13|5|0|0|-7.36|2.21|0|0|416790|1141200|6573900|1911300|35398|22840|0|0.0002|0|203
2024-04-29 08:33:52|pink_usa_0319|LBTI|60|202200|202200|53|200803|202106|66.6|1552.16|11.37|15.38|7.03|51.28|22.39|95.44|0.19|0|17128.36|0|0|0|-59.67|1199.81|2.87|4|4.77|5.29|12.3|14.8|0|0|9123258|1110000|2917700|-102800|0|0|0||0|153
2024-04-29 08:33:55|pink_usa_0320|IESFY|47|202309|202309|45|201212|202403|11.74|9.96|3.24|4.26|1.77|1.71|1.42|1.34|1.28|1.57|6.95|8.36|3.84|7.22|5.55|4.55|3.91|3|0|0|-2.98|-49.74|0|0|1462133605|1476000000|3193478900|6675403700|5464837714|5464837714|4490|123.34|0|2479
2024-04-29 08:33:57|pink_usa_0321|CMTOY|43|202309|202309|41|201312|202403|46|25.57|1.49|1.4|0.81|0.91|1.13|1.17|0.69|0.31|0|0|3.2|4.09|3.13|0.41|3.04|2|0|0|0.43|1.07|0|0|187021700|265583100|3439830700|3275451600|2628894711|2586656435|15354|11.23|0|7647
2024-04-29 08:33:59|pink_usa_0322|DNSKF|60|202312|202312|57|200912|202403|21.39|8.59|13.27|13.09|2.62|3.08|0.83|0.97|7.39|6.27|12.06|-2.59|2.96|6.94|0.76|0.62|0|0|0|0|0.5|1.13|197058517993|195685636300|41607361637|41253390600|2160545300|147615994700|25217162621|24862815159|2175|29.33|0|22191
2024-04-29 08:34:01|pink_usa_0323|DNKEY|60|202312|202312|33|201512|202403|14.88|8.42|12.59|13.07|2.9|3.17|0.83|0.99|7.39|6.27|7.56|-2.63|3.93|7.14|0.76|0.62|0|0|0|0|0.37|1.33|197058517993|195685636300|41607361637|41253390600|2160545300|148346802300|25947970266|25583353614|214781|15.09|0|22191
2024-04-29 08:34:03|pink_usa_0324|AMKBY|54|202312|202312|49|201112|202403|76.08|5.8|1.11|0.87|0.81|0.44|0.99|0.37|0.35|0.08|6.54|7.44|4.44|5.84|3.09|2.85|0|0|0|0|0.56|1.15|0|0|5943242987|6701000000|34980000000|18939676000|20778906200|26433333550|2527276|6.5|0|83512
2024-04-29 08:34:05|pink_usa_0325|AMKAF|54|202312|202312|51|201106|202403|67.57|5.72|1.03|0.83|0.77|0.42|0.98|0.37|0.35|0.08|6.59|5.87|4.3|5.87|3.09|2.85|0|0|0|0|2.4|1.29|0|0|5943242987|6701000000|34980000000|18624342200|20913203920|26604089720|53470|1308.4|0|83512
2024-04-29 08:34:07|pink_usa_0326|NONOF|158|202306|202306|61|200809|202312|13.39|26.97|6.5|8.22|4.85|12.55|16.72|42.87|0.11|0.28|4.06|3.43|1.81|1.07|52.07|69.44|0|0|0|0|0.76|0.23|0|0|1857591060|5312983000|7618479200|564386654900|579370386700|303664550000|4503928|129.5|0|44089
2024-04-29 08:34:10|pink_usa_0327|DOGEF|36|202312|202312|27|201612|202309|23.12|16.36|3.96|9.32|4.3|2.5|3.24|2.07|0.59|1.05|1.38|1.16|2.26|6.74|11.06|4.59|0|0|0|0|0.31|0.71|0|0|4264162118|5816984500|17196263200|29631977400|23344633626|23513450598|27283|55.552|0|6731
2024-04-29 08:34:11|pink_usa_0328|DNNGY|36|202312|202312|24|201709|202309|23.46|16.39|4.34|9.29|4.59|2.52|3.35|2.09|0.59|1.05|1.43|1.17|2.32|6.67|11.06|4.59|2.41|2|0|0|0.36|0.63|0|0|4264162118|5816984500|17196263200|29862499200|23575155450|23745641480|1122514|18.7|0|6731
2024-04-29 08:34:13|pink_usa_0329|VWDRY|60|202312|202312|57|200912|202403|58.45|377.76|0.98|1.89|1.24|1.65|4.38|8.42|0.34|1.12|4.33|2.03|1.14|0.2|8.61|12.73|3.2|3|0|0|1.24|1.18|0|0|1965559446|3637871400|1882697600|28291871900|28169172488|4897897660|1115409|9.32|0|25865
2024-04-29 08:34:15|pink_usa_0330|VWSYF|60|202312|202312|57|200912|202403|57.93|376.58|0.98|1.88|1.26|1.65|4.39|8.39|0.34|1.12|4.34|0.89|1.17|0.2|8.61|12.73|0|0|0|0|1.2|1.14|0|0|1965559446|3637871400|1882697600|28203315600|28080616230|4882500000|147341|27.9|0|25865
2024-04-29 08:34:17|pink_usa_0331|CABGY|28|201512|202312|28|201612|202312|32.27|15.99|2.26|2.49|2.04|1.74|2.23|5.32|0.75|1.61|3.26|1.97|1.68|2.94|6.02|8.83|0|0|0|0|1.16|0.88|0|0|804243598|2318835700|4004446000|21847558700|17877438856|20333848600|2674468|26.66|0|41248
2024-04-29 08:34:19|pink_usa_0332|CABJF|28|201512|202312|28|201612|202312|32.37|15.79|2.27|2.49|2.03|1.74|2.25|5.3|0.75|1.61|2.12|-0.33|1.32|2.97|6.02|8.83|0|0|0|0|0.49|1.01|0|0|804243598|2318835700|4004446000|21807458000|17595782749|20013495146|393967|131.1999|0|41248
2024-04-29 08:34:21|pink_usa_0333|TPDKY|61|202403|202403|40|201403|202403|16.21|24.64|1.15|1.09|1.62|2.43|4.41|5.35|0.99|0.48|6.93|4.89|5.55|3.69|14.23|9.43|0|0|0|0|0.13|0.24|0|0|384486929|112975600|143614000|4010986900|3750270112|3688744200|70|4.22|0|2300
2024-04-29 08:34:23|pink_usa_0334|ISSDY|36|201812|202312|17|201912|202403|30.62|84.63|0.47|0.43|0.31|0.3|2.87|2.28|2.05|1.69|0|0|3.38|1.71|-0.63|-5.3|0|0|0|0|0.25|1.42|0|0|598454195|922011100|603570900|5000403000|3350880304|3346644160|3796|9.04|0|439264
2024-04-29 08:34:24|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 08:34:25|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 08:34:26|pink_usa_0337|DSDVY|61|202403|202403|42|201309|202403|32.6|19.63|1.28|2.38|1.28|1.61|5.13|3.33|0.49|0.36|1.87|3.38|0.44|0.63|14.78|6.51|3.88|4|0|0|0.37|1.03|0|0|412620855|942282700|2104276400|36620527000|33967035440|37570436046|2274243|81.38|0|53399
2024-04-29 08:34:28|pink_usa_0338|NVZMY|60|202312|202312|57|200912|202403|31.61|37.25|5.76|8.12|6.21|6.3|7.76|13.17|0.21|0.53|2.8|3.02|1.29|2.45|22.24|21.5|6.54|8|0|0|0.74|0.5|0|0|170011819|171633600|1532118300|28304462500|16320128990|16560390000|1455619|58.85|0|6180
2024-04-29 08:34:30|pink_usa_0339|GNNDY|60|202312|202312|47|201206|202403|34.18|124.49|3.29|5.9|2.89|1.45|5.65|2.81|0.78|1.38|4.17|1.88|0.55|1.06|12.72|9.54|0|0|0|0|0.62|0.54|0|0|99898400|320996500|162018300|5643334400|4004352000|3563562750|20042|82.5|0|6200
2024-04-29 08:34:31|pink_usa_0340|GGNDF|60|202312|202312|56|201003|202403|31.64|116.8|2.98|5.78|2.73|1.21|4.92|2.55|0.78|1.38|4.3|1.78|0.54|1.01|12.72|9.54|6.66|9|0|0|0.58|0.88|0|0|99898400|320996500|162018300|5264738600|3625756230|3226641600|2536|24.9|0|6200
2024-04-29 08:34:33|pink_usa_0341|WILYY|8|201312|202312|51|201106|202403|29.64|43.22|3.78|4.07|3.47|3.45|6.81|8.08|0.93|1.27|1.71|1.15|0|0|15.37|5.2|7.29|8|0|0|0.41|-0.26|0|0|105437921|168961100|583808900|12697456000|11107023900|3559193000|23900|25.18|0|16107
2024-04-29 08:34:35|pink_usa_0342|WILLF|0||202312|53|201012|202403|29.38|43.14|3.74|4.27|3.43|3.44|7.34|8.07|0.93|1.27|1.73|1.15|0|0|15.37|5.2|0|0|0|0|0.29|1.31|0|0|105437921|168961100|583808900|12675400700|11084968650|0|7916|50.26|0|16107
2024-04-29 08:34:37|pink_usa_0343|CLPBY|61|202312|202312|41|201312|202403|46.92|41.88|8.26|12.4|8.55|8.1|24.06|13.52|0.64|1.37|2.38|1.58|2.14|2.24|38.85|45.19|7.79|10|0|0|0.41|0.05|0|0|154679919|136000400|572947300|33407815800|30463764465|28927943780|1666262|13.55|0|12000
2024-04-29 08:34:38|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 08:34:39|pink_usa_0345|AMBBY|61|202312|202312|27|201706|202403|149.78|127.53|13.72|13.65|10.77|6.14|13.78|5.52|0.57|0.03|0.41|0.08|0.26|0.54|10.73|4.19|6.81|9|0|0|0.26|-0.18|0|0|12662126|41126700|93379200|4399026400|4440153097|4145817567|1996|16.6734|0|3731
2024-04-29 08:34:41|pink_usa_0346|AMBFF|61|202312|202312|28|201703|202403|159.17|128.88|13.55|13.95|10.8|6.21|14.5|5.58|0.57|0.03|0.09|0.08|0.26|0.43|10.73|4.19|0|0|0|0|1.59|0.26|0|0|12662126|41126700|93379200|4446055200|4487181960|4189728910|349|16.85|0|3731
2024-04-29 08:34:42|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 08:34:43|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 08:34:44|pink_usa_0349|SAXPY|60|202312|202312|57|200912|202403|16.81|15.35|0.84|1.13|2.94|2.32|1.93|2.72|0.21|0.39|5.06|1.64|5.68|14.8|11.7|5.32|0|0|0|0|0.89|1.52|0|0|17141226400|1564141000|367767100|23835652400|21978697650|24324411030|788622|21.9|0|10322
2024-04-29 08:34:46|pink_usa_0350|NOKBF|117|202403|202403|62|200809|202403|17.69|29.27|1.18|0.8|1.2|0.83|1.82|0.87|0.24|0.18|6.41|4.8|3.98|3.67|16.34|3.11|0|0|0|0|1.05|1.12|0|0|9034047954|9531197400|2954508100|15331936200|19702116900|20047894360|1121361|3.56|0|98322
2024-04-29 08:34:48|pink_usa_0351|FOJCY|60|202312|202312|55|200912|202309|21.21|3.81|3.51|1.61|2.48|1.45|1.44|1.18|0.73|0.69|0|0|6.56|7.67|9.97|7.9|2.51|2|0|0|0.84|1.88|0|0|3553186465|4623888200|21823096700|12837507600|11574711534|11458992600|17587|2.58|0|20179
2024-04-29 08:34:50|pink_usa_0352|SEOAY|97|202403|202403|92|200012|202312|25.88|21.19|0.99|1.65|0.74|1.08|1.09|0.85|0.65|0.48|5.63|1.56|3.99|0.79|3.47|7.8|4.03|6|0.06|0.02|1.32|1.27|0|0|1105865092|2266710100|6862322300|13935277400|10504418400|10504152000|444503|13.32|0|24817
2024-04-29 08:34:52|pink_usa_0353|NTOIY|61|202403|202403|51|201106|202403|21.25|13.53|0.85|2.71|1.07|0.85|3.14|2.25|0.52|0.43|2.87|2.06|2.86|4.93|11.27|23.54|4.2|7|0|0|-0.08|0.97|0|0|820622738|1477303200|5287921200|22745728900|21064415541|21082933638|1107268|13.71|0|4890
2024-04-29 08:34:54|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 08:34:55|pink_usa_0355|UPMKF|101|202403|202403|97|199912|202403|23.25|42.37|1.14|1.65|1|1.57|1.22|1.44|0.37|0.28|4.69|4.46|4.57|4.86|6.46|7.29|0|0|0|0|0.66|0.59|0|0|698235235|827203400|5330935800|20302672100|17774622272|17774622272|27947|33.328|0|19029
2024-04-29 08:34:57|pink_usa_0356|UPMMY|101|202403|202403|18|201909|202403|18.6|42.4|1.49|1.64|1.6|1.59|1.55|1.46|0.37|0.28|0|0|3.34|4.8|6.46|7.29|3.44|5|0|0|0|0|0|0|698235235|827203400|5330935800|20527734800|17999685000|17999685000|1168701|33.75|0|19029
2024-04-29 08:34:59|pink_usa_0357|WRTBY|60|202312|202312|50|201109|202403|36.71|33.09|1.63|0.87|1.93|1.43|3.47|3.77|0.42|0.27|0|0|3.13|1.98|13.32|4.35|0|0|0|0|-5.11|0.85|0|0|541717819|905322600|525220900|9033930600|9277118550|9056250000|1031|3.15|0|18334
2024-04-29 08:35:01|pink_usa_0358|OUKPY|61|202403|202403|17|201912|202403|26.37|16.43|1.34|2.92|1.28|1.63|3.2|3.37|0.66|0.51|1.68|-2.81|1.63|2.76|2.89|9.62|4.24|7|0|0|0.93|0.27|0|0|459609602|734332000|557836300|10572656900|9709339500|9717166825|76957|5.868|0|16356
2024-04-29 08:35:03|pink_usa_0359|KNCRY|61|202403|202403|43|201306|202403|24.55|13.97|0.95|0.92|0.74|0.99|2.45|2.41|0.71|0.62|1.29|-2.39|4.66|4.98|8.22|3.86|7.95|9|0|0|0.31|0.07|0|0|271413652|681524900|420401600|4490435900|4249569288|4263762932|9705|10.73|0|17270
2024-04-29 08:35:05|pink_usa_0360|KNYJY|61|202403|202403|51|201106|202403|25.99|24.35|2.48|4.19|2.52|2.06|9.7|7.98|0.11|0.28|3.13|2.19|3.18|4.07|35.8|28.32|4|4|0|0|0.64|0.65|0|0|782970052|507337000|810798900|22684642800|24288136003|24470344800|555668|23.466|0|60592
2024-04-29 08:35:07|pink_usa_0361|KKOYY|61|202403|202403|41|201312|202403|28|13.91|1.61|0.92|0.55|0.58|2.77|2.44|0.29|0.43|4.55|2.55|4.54|6.18|6.3|12.57|5.17|6|0|0|-0.52|0.21|0|0|534516950|156693500|4083451800|8065069900|7443945613|7418085015|55968|9.3525|0|24982
2024-04-29 08:35:08|pink_usa_0362|NKRKY|60|202312|202312|41|201203|202206|19.14|6.1|2.77|2.73|2.45|1.03|2.56|0.87|0.24|0.38|4.67|1.21|5.39|6.34|16.3|5.26|5.8|5|0|0|1.31|0.45|0|0|291208389|458630500|1107462500|1404490100|1301466840|1300622432|7717|4.72|0|4729
2024-04-29 08:35:10|pink_usa_0363|CRARY|58|202312|202312|55|201006|202403|9.75|7.1|2.36|-16.03|1.48|1.87|0.5|0.56|3.63|3.92|0|0|6.26|7.69|0.68|1.54|0|0|0|0|1.63|1.9|771252272540|948777235300|265358607498|662059432800|6072093300|-300212724400|43265946295|41223878410|1145369|7.15|0|75423
2024-04-29 08:35:13|pink_usa_0364|AXAHY|52|200712|202306|60|200812|202312|12.6|10.69|-1.44|-3.47|0.43|0.76|1.58|1.7|0.88|1.51|-3.43|3.75|4.42|4.89|3.51|2|0|0|0.07|0.04|1.48|1.16|0|0|283561251192|342512192800|3032110300|-178988631900|84682483120|122438583280|2662338|37.6|0|120869
2024-04-29 08:35:15|pink_usa_0365|BNPQY|57|202403|202403|53|201012|202403|8.72|8.6|3.44|1.06|1.1|1.28|0.64|0.59|3.35|2.6|15.99|-69.19|4.46|6.16|1.6|1.73|0|0|0|0|1.29|1.74|975827128495|1558950073800|262911250475|215548040000|35667784400|17955976900|76427691048|83793083328|6806619|33.57|0|199000
2024-04-29 08:35:18|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 08:35:19|pink_usa_0367|SCGLY|58|202312|202312|55|201006|202403|98.15|11.33|0.57|-0.36|0.53|0.53|0.44|0.29|2.3|2.73|-8.35|0.26|4.71|6.83|1.83|1.56|0|0|0|0|1.44|1.54|568939692805|693561495600|174201165435|361903538400|33528662000|-130566994600|20981027819|22420895638|1863765|5.27|0|138240
2024-04-29 08:35:21|pink_usa_0368|TTFNF|129|202403|202403|62|200809|202403|14.98|7.85|0.85|0.89|0.71|0.76|1.3|1.35|0.54|0.47|5.56|5.24|5.7|4.73|11.47|-1.62|0|0|0|0|0.91|0.66|0|0|21270928983|31959000000|104925000000|175207687800|157906494309|176741940000|3293337|68.03|0|107776
2024-04-29 08:35:23|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 08:35:24|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 08:35:25|pink_usa_0371|SCRYY|38|200606|202312|65|200712|202403|12.4|6.77|-0.46|-0.84|0.62|3.02|1.72|1.16|0.41|0.66|0|0|4.99|4.59|6.42|1.74|0|0|0.02|0|1.11|1.94|0|0|13964558713|23105070800|842189400|-13636480500|6034422955|3390210046|16976|3.374|0|3028
2024-04-29 08:35:28|pink_usa_0372|SZCRF|38|200606|202312|59|200906|202403|13.38|7.04|-0.46|-0.83|0.64|3.04|0.81|1.17|0.41|0.66|0|0|6.2|4.41|6.42|1.74|0|0|0|0|0.68|1.65|0|0|13964558713|23105070800|842189400|-13581931400|6080923800|3416333600|340|34|0|3028
2024-04-29 08:35:30|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 08:35:31|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 08:35:32|pink_usa_0375|SNYNF|85|202312|202312|62|200809|202403|18.45|21.27|2.86|3.25|2.63|2.48|1.63|1.52|0.25|0.22|6.33|1.5|4.29|4.07|9.42|12.81|0|0|0|0|0.54|0.21|0|0|7152127170|9926492000|11926000700|133020417700|124759555120|125242352370|2205969|99.7|0|100409
2024-04-29 08:35:34|pink_usa_0376|CHDRY|0||202309|49|201112|202403|22.71|21.76|1.71|2.33|1.26|1.59|4.69|6.25|1.13|1.02|4.45|3.36|3.75|1.66|5.9|3.37|0|0|0|0|0.66|1.23|0|0|8537660474|12686675800|35003104400|207459276600|153060331830|0|22582|212.1|0|163309
2024-04-29 08:35:36|pink_usa_0377|LVMUY|11|201906|202309|58|200909|202403|24.86|27.37|2.93|5.15|3.34|4.82|4.45|6.66|0.39|0.36|1.4|-0.39|1.84|1.51|12.36|8.1|0|0|0|0|1.06|0.65|0|0|7071481941|12451225600|34997481100|460222446000|446596180200|20751313440|33562566|178.8|0|147715
2024-04-29 08:35:38|pink_usa_0378|LVMHF|0||202312|57|200912|202403|25.64|27.35|2.96|4.88|3.36|4.82|4.5|6.66|0.39|0.36|1.44|-0.27|1.87|1.53|12.36|8.1|0|0|0|0|0.94|0.7|0|0|7071481941|12451225600|34997481100|461151605800|447493984938|0|1345403|895.86|0|147715
2024-04-29 08:35:40|pink_usa_0379|RNLSY|0||202312|38|201409|202403|6.64|5.62|1.03|1.14|0.3|0.24|0.54|0.44|1.69|2.17|-7.6|-25.87|3.82|0.55|3.14|-9.07|0|0|0|0|1.31|1.85|0|0|17171111000|22325763800|18624535200|64556851500|14580851040|0|297993|10.04|0|183002
2024-04-29 08:35:41|pink_usa_0380|ENGIY|0||202312|57|200912|202403|26.12|17.85|1.02|1.03|0.52|0.46|0.86|1.22|0.94|1.47|7.07|-3.08|6.96|9.29|0.27|-1.43|0|0|0|0|0.79|1.45|0|0|14997939731|19179795400|56929670700|77058358200|41188857696|0|8304463|17.01|0|171103
2024-04-29 08:35:44|pink_usa_0381|ENGQF|0||202312|57|200912|202403|25.99|17.73|1.02|1.02|0.52|0.46|0.86|1.22|0.94|1.47|7.68|-3.03|7.33|9.35|0.27|-1.43|0|0|0|0|0.68|1.73|0|0|14997939731|19179795400|56929670700|76549944600|40704567776|0|106900|16.81|0|171103
2024-04-29 08:35:46|pink_usa_0382|FNCTF|48|200812|202006|48|200809|202009|23.88|9.65|0.76|0.35|0.61|0.51|1.13|0.88|-2.87|0|12.19|4.74|6.95|6.45|6.72|8.37|0|0|0|0|0.6|0.38|0|0|8318999928|9183663200|38907958700|25536151700|31101952050|32641468470|6749|11.7|0|142969
2024-04-29 08:35:49|pink_usa_0383|VEOEY|32|200812|202312|57|200912|202403|35.08|23.63|0.83|0.84|0.4|0.49|2.07|1.72|1.63|1.5|13.65|-6.92|4.68|6.82|1.24|0.68|0|0|0.07|0.13|1.14|0.95|0|0|6110813176|11922844400|10116181700|33721002800|22454659670|8134275190|2793325|15.7|0|178780
2024-04-29 08:35:51|pink_usa_0384|ESLOY|0||202312|57|200912|202403|57.8|41.5|3.5|3.82|3.3|3.75|3.33|2.45|0.32|0.22|0.27|-4.08|1.2|1.52|10.15|-0.01|0|0|0|0|0.77|1.13|0|0|2348898700|2828718600|6029355900|110608200200|104161409280|0|5050180|115.2|0|68972
2024-04-29 08:35:53|pink_usa_0385|VCISY|0||202312|57|200912|202403|15.98|14.67|1.21|1.49|0.85|0.99|2.16|2.39|1.43|1.04|1.64|-0.45|3.88|3.42|6.16|3|0|0|0|0|1.13|0.93|0|0|9322821703|17963855400|10964407800|92154234600|74182457853|0|2336496|32.49|0|219267
2024-04-29 08:35:56|pink_usa_0386|LRLCY|0||202312|57|200912|202403|30.76|38.15|3.61|5.81|4.31|5.73|4.68|7.79|0.1|0.24|2.34|0.19|1.25|1.38|13.99|10.62|0|0|0|0|0.73|0.43|0|0|3383421368|4776654500|5782715700|257613567600|254663009850|0|10982569|95.25|0|87974
2024-04-29 08:35:58|pink_usa_0387|DANOY|9|200606|202312|65|200712|202403|20.75|43.77|2.09|1.99|1.59|1.39|5.28|2.33|0.9|0.91|1.53|-0.36|2.05|3.39|8.55|5.57|0|0|0.02|0.01|0.72|0.65|0|0|4208451367|6633505400|7427320700|51091778100|41561204230|31794425600|3238786|12.95|0|102449
2024-04-29 08:36:00|pink_usa_0388|GPDNF|9|200606|202312|62|200809|202403|21.18|43.57|2|1.95|1.55|1.39|2.54|2.33|0.9|0.91|1.68|-0.36|2.84|3.39|8.55|5.57|0|0|0|0|0.89|0.35|0|0|4208451367|6633505400|7427320700|51297178400|41606136558|31828797952|126637|64.82|0|102449
2024-04-29 08:36:02|pink_usa_0389|SBGSY|0||202312|57|200912|202403|21.07|29.66|1.66|2.68|1.76|3.31|2.27|4.34|0.41|0.53|2.8|0.74|2.94|1.51|7.27|6.92|0|0|0|0|1.11|0.78|0|0|4026550224|5190958400|4016196600|137861669700|132209522432|0|16052595|47.36|0|146406
2024-04-29 08:36:05|pink_usa_0390|AFLYY|74|202306|202306|79|200403|202312|29.38|3.59|0.31|0.14|0.31|0.1|3.63|20.82|-5.82|-1.87|4.86|3.06|0.67|0|0.06|-57.65|4.42|4|0.04|0.09|1.27|1|0|0|5490431189|7378964600|19578255400|1704436500|2878115744|541958144|81942|1.12|0|83896
2024-04-29 08:36:07|pink_usa_0391|AFRAF|76|202312|202312|62|200809|202403|26.02|2.65|0.25|0.13|0.23|0.09|3.65|21|-5.68|-2.04|0|0|4.76|0|0.06|-57.65|0|0|0|0|0.61|1.4|0|0|5559497704|8225281400|19578255400|2071160300|2770707465|5105052160|31473|10.55|0|83896
2024-04-29 08:36:09|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 08:36:11|pink_usa_0393|BOUYY|63|202312|202312|24|201803|202403|12.89|13.57|0.5|0.54|0.33|0.25|1.2|1.12|0.82|0.95|3.47|-4.86|5.93|4.85|5.02|3.78|0|0|0|0|0.09|0.12|0|0|4475400317|6132759200|10025308400|24116310300|15422424032|16340000000|225420|8.17|0|133197
2024-04-29 08:36:12|pink_usa_0394|SAFRY|11|202312|202312|43|200912|202009|20.73|57.54|1.66|1.93|1.56|1.81|3.7|7.34|0.6|0.6|1.58|1.01|1.69|0.64|10.33|3.45|0|0|0|0|0.85|1.67|0|0|4064391390|7899188400|5554745100|93207887700|94007305152|0|11606878|56.88|0|58324
2024-04-29 08:36:14|pink_usa_0395|EFGSY|0||202312|49|201112|202403|14.44|10.07|1.24|1.15|0.41|0.45|1.61|1.51|4.49|2.3|3.51|-2.85|2.77|3.39|1.88|2|0|0|0|0|0.39|1.75|0|0|3643596345|5542475600|3118709900|23331532400|10788558615|0|52056|22.95|0|72500
2024-04-29 08:36:16|pink_usa_0396|DUAVF|0||202312|44|201303|202403|23.36|24.67|1.86|0.34|2.1|3.58|2.34|2.84|0.17|0.01|2.01|3.29|1.22|1.41|8.32|10.11|0|0|0|0|0.36|1.22|0|0|3438849169|8148522400|979210800|9971511600|18115037455|0|37583|230.15|0|12757
2024-04-29 08:36:17|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 08:36:19|pink_usa_0398|WNDLF|0||202312|55|201006|202403|50.43|29.21|1.78|0.96|0.64|0.58|1.84|1.47|3.34|2.1|6.29|3.95|1.85|3.55|1.89|2.04|0|0|0|0|0.78|1.35|0|0|2664736128|2675399600|1900017500|10268151400|4249758240|0|735|98.4|0|130621
2024-04-29 08:36:20|pink_usa_0399|BOIVF|0||202312|57|200912|202403|25.06|152.01|1.3|1.45|0.76|1.29|1.1|0.75|0.62|0.32|-4.76|-2.68|1.51|1.62|3.65|0.67|0|0|0|0|1.11|1.22|0|0|3164007983|6601891000|4776248600|35349283000|18779960240|0|238786|6.62|0|83801
2024-04-29 08:36:22|pink_usa_0400|THLLY|0||202312|22|201809|202403|23.33|32.29|1.23|1.03|1.3|1.8|3.59|4.69|0.64|1.23|-5.53|-7.52|2.08|1.9|9.37|5|0|0|0|0|0.51|0.4|0|0|3348283437|4510584700|4158917200|40358567000|35422956904|0|2422001|34.28|0|66501
2024-04-29 08:36:24|pink_usa_0401|THLEF|0||202312|49|201112|202403|20.32|32.61|0.82|1.02|0.99|1.81|3.01|4.73|0.64|1.23|-2.12|-7.28|2.16|1.9|9.37|5|0|0|0|0|0.73|0.45|0|0|4021959807|4510584700|4158917200|40709609500|35774300040|0|81622|173.1|0|66501
2024-04-29 08:36:26|pink_usa_0402|HESAY|0||202312|57|200912|202403|45.96|58.28|8.02|12.82|10.31|18.72|11.51|16.19|0.02|0|1.58|1.19|0.79|0.55|26.58|17.33|0|0|0|0|0.73|0.5|0|0|3628107338|11744875000|3261205600|260355392900|277325834400|0|6537585|264.8|0|15698
2024-04-29 08:36:28|pink_usa_0403|PUBGY|29|200706|202312|61|200812|202403|14.95|19.34|1.39|0.86|1.38|1.72|3.45|2.47|0.53|0.33|2.42|-17.59|2.37|2.79|8.88|4.87|0|0|0.03|0|1.33|1.11|0|0|2317711237|4697950000|738908200|25552798100|26770948902|25915905846|4287107|26.82|0|80787
2024-04-29 08:36:31|pink_usa_0404|PGPEF|29|200706|202312|61|200812|202403|14.93|18.85|1.39|0.91|1.38|1.67|1.96|2.44|0.53|0.33|-0.15|-17.58|2.67|3|8.88|4.87|0|0|0|0|1.01|1.33|0|0|2317711237|4697950000|738908200|25131847000|26349997835|25508399709|21277|105.5931|0|80787
2024-04-29 08:36:33|pink_usa_0405|UNBLF|2|202012|202312|52|201006|202306|94.24|35|16.72|11.13|7.45|3.35|0.97|0.58|1|1.56|0.42|4.91|7.77|15.12|5.23|-6.27|0|0|0|0|0.6|1.8|0|0|1411563557|6082242400|371703400|38666208400|11057406376|0|20194|79.526|0|3626
2024-04-29 08:36:35|pink_usa_0406|MGDDY|0||202312|57|200912|202403|15.77|12.91|0.76|0.99|0.76|0.9|1.52|1.39|0.31|0.29|0.77|0.18|3.02|3.5|11.72|3.85|0|0|0|0|1.15|1.03|0|0|2632954086|3095120000|14062873700|30216523900|27512715522|0|2619498|19.27|0|119900
2024-04-29 08:36:37|pink_usa_0407|AEXAY|0||202312|27|201503|202112|18.2|41.82|0.87|0.77|0.6|0.02|1.43|0.06|0.55|1.64|3.6|6.81|2.06|3.77|9.31|4.21|0|0|0|0|0.33|0.88|0|0|2208224657|2878774300|1847832800|2873714900|204612467|0|5512|0.3715|0|106980
2024-04-29 08:36:39|pink_usa_0408|AEOXF|0||202312|25|201712|202403|45.13|19.97|5.42|4.34|3.82|2.29|3.16|2.82|1.49|2.23|-1.91|-3.69|2.34|2.42|4.89|-1.45|0|0|0|0|0.48|1.24|0|0|1992811404|2697176000|8961370600|22689096000|13619785800|0|13860|138|0|26122
2024-04-29 08:36:40|pink_usa_0409|ARRPY|0||202312|25|201712|202403|43.82|19.39|5.38|4.35|3.75|2.22|3.16|2.74|1.49|2.23|-0.93|-3.63|2.5|2.5|4.89|-1.45|0|0|0|0|0.02|0.02|0|0|1992811404|2697176000|8961370600|22294340700|13225002700|0|3432|13.4|0|26122
2024-04-29 08:36:41|pink_usa_0410|CRRFY|0||202312|52|201103|202403|21.34|7.05|0.36|0.32|0.18|0.14|1.6|0.94|1.19|0.82|5.76|4.69|3.42|3.42|2.55|6.39|0|0|0|0|1.01|0.12|0|0|4287571211|7531090200|16200871300|17241635400|11998191228|0|904073|3.48|0|321383
2024-04-29 08:36:43|pink_usa_0411|CRERF|0||202312|53|201012|202403|26.35|6.89|0.37|0.32|0.18|0.13|1.67|0.94|1.19|0.82|5.92|4.76|3.24|3.48|2.55|6.39|0|0|0|0|1.09|0.18|0|0|4287571211|7531090200|16200871300|16964198300|11894758200|0|28872|17.25|0|321383
2024-04-29 08:36:44|pink_usa_0412|PPRUY|0||202312|51|201106|202403|60.49|15.08|3.24|5.91|3.16|2.3|3.69|2.91|0.49|0.77|2.44|0.56|2.29|3.85|8.02|12.83|0|0|0|0|0.65|0.47|0|0|2613698214|4335378800|7358153500|58422350100|48875010291|0|7947061|39.87|0|38068
2024-04-29 08:36:46|pink_usa_0413|VIVHY|72|201712|202312|21|201812|202403|50.61|25.64|2.02|2.02|1.96|0.98|1.22|0.59|0.29|0.34|0|0|6.65|2.55|4.37|7.8|0|0|0|0|0.56|0.79|0|0|4712694026|2426353000|2594613700|15157002600|11051914803|14228456988|252321|10.826|0|44641
2024-04-29 08:36:48|pink_usa_0414|VIVEF|72|201712|202312|21|201812|202403|52|25.57|2.03|2.02|1.79|0.97|1.18|0.58|0.29|0.34|0|0|6.43|2.56|4.37|7.8|0|0|0|0|0.68|0.62|0|0|4712694026|2426353000|2594613700|15130429100|11025372240|14194285560|88582|10.8|0|44641
2024-04-29 08:36:50|pink_usa_0415|LGRDY|62|202312|202312|27|201706|202403|23.53|22.43|3.23|3.54|2.92|3.06|3.72|3.68|0.66|0.67|1.21|-0.28|1.87|1.94|10.34|7.55|5.63|7|0|0|1.35|0.91|0|0|1352902533|3077433600|1117247200|29281014500|27331134804|28158008208|3280314|20.91|0|36335
2024-04-29 08:36:51|pink_usa_0416|LGRVF|62|202312|202312|56|201003|202403|21.69|22.4|2.78|3.38|2.6|3.06|3.44|3.67|0.66|0.67|1.44|-0.31|1.81|1.96|10.34|7.55|0|0|0|0|0.79|1.58|0|0|1352902533|3077433600|1117247200|29236335500|27286460747|28111984611|82995|104.3791|0|36335
2024-04-29 08:36:53|pink_usa_0417|FURCF|0||202312|27|201706|202403|13.65|12.47|0.44|0.61|0.31|0.1|1.49|0.6|1.24|2.25|-9.5|-20.18|1.59|4.48|9.47|-2.15|0|0|0|0|0.29|1.57|0|0|2115820103|4734096600|4385763100|11296954900|2968482220|0|2301|15.062|0|104672
2024-04-29 08:36:54|pink_usa_0418|ACCYY|0||202312|36|201503|202403|58.9|19.44|4.26|2.31|3.32|2.43|1.9|2.16|0.77|0.53|0.6|9.9|2.13|2.4|9.59|-12.34|0|0|0|0|0.74|1.33|0|0|2240090321|1418228200|978462900|13695653000|11797681197|0|92735|9.3525|0|300000
2024-04-29 08:36:56|pink_usa_0419|ACRFF|12|200706|202309|54|201009|202403|68.94|19.43|2.88|2.33|2.73|2.43|2.24|2.16|0.77|0.53|1.09|9.88|4.1|1.64|9.59|-12.34|0|0|0|0|1.05|0.76|0|0|2240090321|1418228200|978462900|13672318100|11774346298|9898707000|36768|46.67|0|300000
2024-04-29 08:36:59|pink_usa_0420|CAPMF|0||202312|57|200912|202403|20.71|22.73|0.97|1.76|1.15|1.68|2.29|3.42|0.54|0.55|-1.39|-10.37|2.01|1.51|7.75|6.18|0|0|0|0|1.24|1.19|0|0|2915404921|4086663800|1982793200|41810650100|41186175555|0|138082|240.45|0|265073
2024-04-29 08:37:00|pink_usa_0421|DASTY|113|202403|202403|109|199612|202403|45.55|52.33|6.42|10.79|7.48|9.27|7.7|6.76|0.2|0.36|0.63|-0.96|0.68|0.5|15.75|5.74|4.83|7|0.31|0.03|1.16|0.52|0|0|1684557769|4423162400|1034921300|58106372500|58162360068|11619072000|12132844|44.28|0|20000
2024-04-29 08:37:04|pink_usa_0422|EDNMY|0||202312|38|201409|202403|33.38|48.73|5.79|7.64|5.8|5.24|0|0|-2|-6.01|0.44|-1.19|1.97|1.99|53.78|13.42|0|0|0|0|0.74|0.84|0|0|1934011507|3714144000|169825200|14094600100|13194660050|0|2424734|26.5|0|8861
2024-04-29 08:37:05|pink_usa_0423|BVRDF|6|201801.7901234567901|202309|57|200912|202403|27.83|22.52|2.38|2.28|1.84|1.93|7.08|5.69|2|1.09|1.59|-2.3|2.34|3.12|10.81|3.54|0|0|0|0|0.5|1.56|0|0|849188038|1307688200|840128500|13263339900|12175064965|0|894|26.83|0|78395
2024-04-29 08:37:07|pink_usa_0424|AOMFF|28|200503|202309|54|200809|202203|21.88|163.98|0.93|1.15|0.77|0.3|2.18|0.58|0.67|0.48|11.9|17.15|1.4|1.94|13.73|10.28|0|0|0|0|1.19|0.94|0|0|2398548215|874321000|1512130700|9404382000|5122600363|146555655924|20256|13.33|0|38879
2024-04-29 08:37:09|pink_usa_0425|ALSMY|28|200503|202309|50|200909|202203|23.9|161.86|0.95|1.12|0.83|0.3|2.16|0.58|0.67|0.48|10.82|17.11|2.26|1.85|13.73|10.28|0|0|0|0|0.99|0.83|0|0|2398548215|874321000|1512130700|9369795400|5303216766|151723034916|1090737|1.38|0|38879
2024-04-29 08:37:11|pink_usa_0426|VLEEY|0||202006|40|201006|202006|13.05|17.6|0.57|0.72|0.49|0.4|2.09|0.79|0.97|1.97|-1.12|-8.57|2.88|3.24|9.35|-10|0|0|0|0|1.43|2.49|0|0|2278605546|1910488900|5734692300|8781543400|2990472686|0|876834|6.13|0|114700
2024-04-29 08:37:13|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 08:37:14|pink_usa_0428|JCDXF|0||202312|57|200912|202403|40.39|17.88|2.21|1.68|1.95|1.13|2.41|1.86|0.73|1.44|0.67|-15.4|1.79|0|5.7|-1.99|0|0|0|0|0.78|1.23|0|0|943790197|1871110600|5446102000|5359141900|3978752498|0|7297|18.67|0|12076
2024-04-29 08:37:16|pink_usa_0429|EUZOF|12|200706|202309|55|201006|202403|60.86|2.12|1.73|2.05|1.46|11.24|0.82|0.48|0.76|0.11|-0.91|-9.06|3.55|4.14|2.97|-4.17|0|0|0|0|-0.95|1.08|0|0|1190318227|158990800|2212435100|5379072900|4255956328|-444667120|0|58.64|0|11156
2024-04-29 08:37:17|pink_usa_0430|AIQUY|0||202312|57|200912|202403|22.33|32.95|2.74|3.85|2.37|3.67|3.11|4.08|0.77|0.44|0.03|1.95|2.22|1.52|8.15|6.72|0|0|0|0|0.97|0.56|0|0|1554663359|1634776100|23530008300|120637640500|111667024926|0|6084130|42.69|0|67000
2024-04-29 08:37:19|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 08:37:20|pink_usa_0432|ARKAY|76|202312|202312|69|200612|202403|20.05|17.83|0.77|1.04|0.67|0.78|1.36|0.97|0.43|0.56|1.28|3.52|3|3.55|4.41|5.1|3|2|0|0|1.43|1.54|0|0|909503911|2260543000|3311028500|10242711200|7727669056|7925231360|110499|103.36|0|20500
2024-04-29 08:37:22|pink_usa_0433|RUBSF|0||202312|38|201409|202403|15.02|9.16|1.23|0.94|0.89|0.49|1.73|1.2|0.65|0.74|0.12|2.14|5.85|6.09|6.65|6.99|0|0|0|0|0.67|0.99|0|0|761748144|651837800|1447502000|5148978600|3500278950|0|1313|33.95|0|3965
2024-04-29 08:37:23|pink_usa_0434|RBSFY|0||202312|39|201406|202403|14.95|9.38|1.19|0.89|0.88|0.5|1.71|1.23|0.65|0.74|-0.11|2.5|4.75|6.01|6.65|6.99|0|0|0|0|-0.63|0.74|0|0|761748144|651837800|1447502000|5231409300|3582709589|0|32849|6.9499|0|3965
2024-04-29 08:37:25|pink_usa_0435|CDMGF|12|202006|202312|40|201306|202306|46.89|48.91|6.44|7.24|2.82|1.14|1.13|0.37|1.28|1.02|4.76|2.75|7.82|18.46|2.68|2.5|0|0|0|0|0.55|1.22|0|0|857914971|2069751000|61969300|5666836300|2044637100|0|6791|27|0|1104
2024-04-29 08:37:26|pink_usa_0436|ETCMY|11|201312|202312|34|201509|202403|11.02|7.27|5.03|3.72|2.39|1.05|1.28|0.47|1.47|0.76|9.77|30.85|8.7|17.11|6.16|4.71|3.78|4|0|0|0.32|1.53|0|0|699234127|1009230200|4963168700|4499099100|2088880200|968501490|802|1.1|0|1013
2024-04-29 08:37:28|pink_usa_0437|EUTLF|12|200706|202309|60|200903|202403|14.2|7.39|6.09|3.69|3.37|1.06|2.16|0.45|1.47|0.76|6.69|28.95|6.8|22.27|6.16|4.71|0|0|0|0|0.44|1.38|0|0|699234127|1009230200|4963168700|4532331300|1896608273|-7723933|208|3.995|0|1013
2024-04-29 08:37:30|pink_usa_0438|TLPFY|0||202312|43|201306|202403|27.99|8.86|1.83|3.34|1.82|0.64|3.83|1.24|0.53|1.07|-1.16|1.51|1.5|4.33|7.94|6.48|0|0|0|0|0.69|0.94|0|0|502781231|1023600400|1348479300|9850230500|5847577084|0|1610803|49.16|0|330000
2024-04-29 08:37:32|pink_usa_0439|KLPEF|0||202312|53|201012|202403|25.82|35.53|14.67|10.26|6.36|4.79|1.45|0.83|1.32|0.95|7.04|14.2|6.45|7.53|3.36|-0.03|0|0|0|0|0.43|1.5|0|0|401094382|396507000|34639800|17538239100|7344814104|0|21207|25.72|0|1062
2024-04-29 08:37:33|pink_usa_0440|BNGRF|0||202312|44|201303|202403|13.35|7.82|0.31|0.31|0.18|0.11|0.66|0.47|0.77|0.81|2.24|-4.71|1.87|2.32|3.11|2.7|0|0|0|0|0.25|0.08|0|0|603960775|715470500|1383242900|1765926300|813734256|0|0|60.88|0|20031
2024-04-29 08:37:35|pink_usa_0441|BMXMF|0||202312|56|201003|202403|26.98|33.3|2.82|5.57|2.92|3.24|3.63|3.09|0.19|0.1|0.9|0.03|1.42|0.84|11.16|10.38|0|0|0|0|1.15|-0.42|0|0|289249483|389543000|1171118900|12846043800|12826257145|0|5543|108.55|0|12000
2024-04-29 08:37:37|pink_usa_0442|RXEEY|40|201812|202312|17|201912|202403|9.64|9.77|0.4|0.4|0.33|0.4|1.04|1.32|0.52|0.51|0|0|3.63|7.75|-1.45|-5.7|0|0|0|0|1.29|1.37|0|0|608230619|1008898600|1286959900|10200047800|8089728663|8227256144|104472|27.224|0|22908
2024-04-29 08:37:39|pink_usa_0443|RXLSF|40|201809|202309|18|201909|202403|9.43|9.72|0.4|0.39|0.32|0.39|1.03|1.32|0.52|0.51|0|0|4.84|12.71|-1.45|-5.7|0|0|0|0|1.04|1.77|0|0|571720922|1008898600|1286959900|10161714900|8051395759|8188271570|8573|27.095|0|22908
2024-04-29 08:37:40|pink_usa_0444|MDOUF|0||202306|20|201812|202312|14.06|19.12|0.7|0.62|0.52|0.42|0.94|0.74|0.46|0.34|-5.46|-15.03|3.35|2.69|6.96|3.63|0|0|0|0|0.17|0.46|0|0|147423486|108891300|930748800|575701000|468657090|0|0|12.15|0|8628
2024-04-29 08:37:41|pink_usa_0445|REMYY|0||202309|41|201312|202403|40.69|25.83|4.54|8.47|5.05|3.58|3.97|2.72|0.43|0.47|2.64|1.29|1.89|3.17|6.91|5.73|0|0|0|0|0.22|0.02|0|0|168375507|293839600|367279000|5708368500|5121046018|0|818380|10.06|0|1853
2024-04-29 08:37:43|pink_usa_0446|SDMHF|34|202312|202312|43|201306|202403|96.45|76.83|17.01|18.44|14.39|8.57|18.43|9.63|0.35|1.35|0.41|0.03|0.34|0.54|16.64|19.6|7.7|9|0|0|0.35|0.72|0|0|112806503|128889600|664981900|31053439500|25760117500|25764365900|7649|279.5|0|6979
2024-04-29 08:37:45|pink_usa_0447|BICEY|5|202403|202403|31|201606|202403|24.93|14.24|1.86|1.18|1.94|1.21|1.9|1.49|0.06|0.12|5.88|4.08|4.16|3.86|14.29|6.41|0|0|0|0|0.33|0.34|0|0|372010230|369659000|717410100|2733060000|2947723881|3421130935|61125|35.4275|0|16794
2024-04-29 08:37:46|pink_usa_0448|GGRGF|0||202312|41|201312|202403|66.04|16.6|1.19|0.98|1.2|0.83|3.34|1.99|1.18|2.28|-5.1|-3.41|1.51|1.8|1.57|5.24|0|0|0|0|1.15|1.29|0|0|55892686|34610100|50810300|676211900|289120700|0|170|17|0|1815
2024-04-29 08:37:48|pink_usa_0449|FRIIF|0||202312|41|201312|202403|29.53|26.81|4.49|3.38|4.93|4.58|2.95|1.69|0.09|0.07|-1.46|-0.04|0|0|13.33|13.61|0|0|0|0|-0.53|-1.02|0|0|24296532|34390100|8545800|213110000|236997690|0|0|38.55|0|208
2024-04-29 08:37:49|pink_usa_0450|NVYTF|0||202306|6|202006|202112|4.99|3.07|6.99|5.14|3.07|4.01|2.88|0.28|0.24|0|-0.61|-0.61|0|0|-20.18|98.28|0|0|0|0|0|0|0|0|39405574|103103300|3622600|-64965100|38138148|0|59|0.54|0|110
2024-04-29 08:37:51|pink_usa_0451|FRACF|76|202312|202312|58|200909|202403|11.27|6.98|0.96|0.84|0.44|0.54|1.51|2.28|2.34|1.04|-3.95|-4.31|1.5|0|2.98|2.4|2.41|5|0|0|0.55|1.05|0|0|19538929|34289000|31181000|263886300|196264347|182915825|949|1.99|0|1946
2024-04-29 08:37:52|pink_usa_0452|SDXAY|22|200612|202312|62|200806|202312|22.82|18.08|0.68|0.57|0.6|0.63|3.2|3.29|1.15|1.09|2.73|2.31|2.54|3.08|8.68|7.7|0|0|0.01|0|0.94|1.5|0|0|2018320427|1661404100|2304643000|20200761400|0|0|0||0|470000
2024-04-29 08:37:54|pink_usa_0453|NPACY|0||202006|42|200912|202006|19.39|120.68|1.93|0.91|1.38|0.39|1.44|0.5|1.13|0.86|7.58|-12.99|6.16|3.94|7.04|-0.48|0|0|0|0|0.32|-0.9|0|0|296758323|136011100|245987800|1316939500|572231751|0|49|1.11|0|5693
2024-04-29 08:37:56|pink_usa_0454|SDXOF|22|200612|202312|62|200806|202312|22.6|14.29|0.68|0.55|0.59|0.5|3.43|2.46|1.15|1.09|2.48|2.25|2.7|4.1|8.68|7.7|0|0|0|0|0.78|1.43|0|0|2018320427|1661404100|2304643000|16062098200|0|0|0||0|470000
2024-04-29 08:37:58|pink_usa_0455|ALIZY|44|202312|202312|17|201912|202403|9.79|12.94|-3.89|-5.67|0.78|1.14|1.28|1.82|0.6|0.79|0|0|4.53|4.16|6.52|6.09|0|0|0|0|0|0|0|0|394264435741|645845425600|14042629600|-522532117200|117672452154|125223100308|3086067|30.06|0|147268
2024-04-29 08:37:59|pink_usa_0456|DBOEY|61|202403|202403|57|200912|202403|19.79|20.13|-39.75|-37.12|5.66|5.69|3.67|3.53|0.44|0.85|2.83|1.07|3.06|1.9|14.48|16.86|1|1|0|0|1.09|0.92|0|0|168611259876|190568117200|549738700|-107990502100|37226115706|36887598043|1991008|20.11|0|6427
2024-04-29 08:38:01|pink_usa_0457|MURGY|60|202312|202312|57|200912|202403|17.21|13.34|-1.4|-2.18|0.52|1|1.08|2.01|0.14|0.16|4.53|4.15|4.47|2.69|7.72|5.5|0|0|0|0|0.79|1.49|0|0|127101819814|9473278000|7569029100|60533079700|66182726577|68886643881|1607574|49.17|0|39693
2024-04-29 08:38:03|pink_usa_0458|CRZBY|60|202312|202312|53|201012|202403|207.53|7.81|2.25|-3.34|0.93|1.46|0.32|0.48|2.01|1.51|0|0|1.57|1.58|0.44|0.23|0|0|0|0|1.46|1.59|452952960261|413134028500|61048162914|113515736800|3674296900|-41968602800|16581785521|16744588000|272690|13.37|0|47549
2024-04-29 08:38:06|pink_usa_0459|VLKAF|64|202312|202312|61|200812|202403|14.96|4.43|0.85|1.03|0.38|0.22|0.9|0.39|1.3|1.07|-4.89|-10.99|2.71|6.24|5.02|1.8|0|0|0|0|1.2|1.39|0|0|48895088048|82808830200|126529873700|216845214500|76698180900|76698180900|146696|153|0|637202
2024-04-29 08:38:07|pink_usa_0460|VWAGY|64|202312|202312|61|200812|202403|14.7|4.4|0.86|1.03|0.38|0.21|0.9|0.38|1.3|1.07|-5.65|-10.81|2.39|6.28|5.02|1.8|2.33|2|0|0|1.22|1.28|0|0|48895088048|82808830200|126529873700|216343913100|76196879520|76196879520|3546486|15.2|0|637202
2024-04-29 08:38:10|pink_usa_0461|VLKPF|64|202312|202312|61|200812|202403|13.04|3.82|0.84|0.99|0.32|0.19|0.76|0.33|1.3|1.07|-6.1|-11.46|3.13|7.3|5.02|1.8|0|0|0|0|1.34|1.69|0|0|48895088048|82808830200|126529873700|206192689400|66045655775|66045655775|179725|131.75|0|637202
2024-04-29 08:38:12|pink_usa_0462|VWAPY|64|202312|202312|61|200812|202403|13.03|3.81|0.82|0.99|0.32|0.19|0.75|0.33|1.3|1.07|-7.87|-11.47|4.41|7.22|5.02|1.8|0|0|0|0|2.03|1.68|0|0|48895088048|82808830200|126529873700|206167619300|63614368494|63614368494|2414022|12.69|0|637202
2024-04-29 08:38:14|pink_usa_0463|HVRRY|60|202312|202312|57|200912|202403|12.36|16.34|-0.59|-0.87|3.02|19.73|1.53|2.95|0.33|0.47|4.2|2.47|3.3|2.01|10.08|7.1|0|0|0|0|0.89|1.12|0|0|34059652205|57120329100|152554800|-17860981200|33696575731|11119272079|417700|46.57|0|3144
2024-04-29 08:38:16|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 08:38:17|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 08:38:18|pink_usa_0466|BMWYY|60|202312|202312|57|200912|202403|11.89|6.05|1.38|1.45|0.54|0.4|1.14|0.75|1.83|0.77|0|0|3.97|8.02|5.04|1.88|2|2|0|0|1.25|1.3|0|0|19196920375|23719673200|72441119400|130086093800|73845552550|75975977000|2233053|38.5|0|133778
2024-04-29 08:38:20|pink_usa_0467|BAMXF|60|202312|202312|57|200912|202403|11.95|5.73|1.38|1.45|0.54|0.38|1.14|0.71|1.83|0.77|0|0|3.87|8.03|5.04|1.88|0|0|0|0|1.19|1.22|0|0|19196920375|23719673200|72441119400|126173567000|69933025789|71950576121|26449|109.49|0|133778
2024-04-29 08:38:23|pink_usa_0468|BYMOF|60|202312|202312|57|200912|202403|7.99|5.64|1.21|1.35|0.42|0.37|0.88|0.7|1.83|0.77|0|0|3.97|8.62|5.04|1.88|0|0|0|0|0.25|1.29|0|0|19196920375|23719673200|72441119400|125161202000|68920660771|70909004625|7140|107.905|0|133778
2024-04-29 08:38:24|pink_usa_0469|SIEGY|93|202312|202312|90|200109|202403|20.64|16.11|1.04|1.52|1.07|1.78|2.29|2.93|0.72|1.07|2.96|2.18|2.53|2.66|8.05|4.02|3.01|5|0.1|0.08|0.28|1.34|0|0|16552596230|23223348600|11593098400|195861733600|150764150286|152699260740|14188656|95.43|0|293000
2024-04-29 08:38:27|pink_usa_0470|SMAWF|93|202312|202312|62|200809|202403|19.93|16.02|1.12|1.45|1.12|1.81|2.17|2.97|0.72|1.07|3.87|2.24|3.35|2.65|8.05|4.02|0|0|0|0|1.33|1.25|0|0|16552596230|23223348600|11593098400|187899339000|159701306297|161751128266|847513|202.174|0|293000
2024-04-29 08:38:28|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 08:38:30|pink_usa_0472|DTEGY|107|202312|202312|105|199712|202403|67.22|32.09|2.03|2.32|1.18|0.98|2.19|1.92|1.45|1.77|4.87|-9.94|4.32|3.22|-1.75|2.96|3.56|7|0.12|0.05|0.96|0.96|0|0|7945928599|8004201400|97546003100|262050140300|120532281255|114828030000|6318292|24.21|0|229170
2024-04-29 08:38:32|pink_usa_0473|SAPGF|101|202403|202403|62|200809|202403|26.63|33.22|4.23|6.33|4.29|6.85|4.29|4.79|0.2|0.22|1.09|1.24|1.52|1.14|20.87|9.76|0|0|0|0|0.93|0.93|0|0|5502526869|14694199300|5929260200|224247446500|217688227150|220070000000|3269022|186.5|0|101379
2024-04-29 08:38:34|pink_usa_0474|BAYRY|92|202312|202312|87|200112|202309|30.6|32.24|1.74|2.14|1.36|0.53|2.22|0.83|0.63|1.26|1.08|4.33|3.12|9.25|6.86|-6.43|3.96|5|0.06|0|1.28|1.24|0|0|5310388554|11702869800|13327339500|61960986800|27472506833|27472392880|12274964|6.991|0|101168
2024-04-29 08:38:37|pink_usa_0475|BAYZF|92|202312|202312|60|200809|202309|34.76|32.34|1.98|2.12|1.46|0.59|2.29|0.83|0.63|1.26|0.35|4.33|4.13|8.55|6.86|-6.43|0|0|0|0|1|1.07|0|0|5310388554|11702869800|13327339500|63381572800|27653273567|27653158160|796716|28.148|0|101168
2024-04-29 08:38:39|pink_usa_0476|RWEOY|60|202312|202312|57|200912|202403|18.82|16.03|0.8|1.91|0.66|0.82|1.44|0.73|1.21|0.37|0|0|4.36|2.93|5|40.25|2.56|2|0|0|0.9|1.17|0|0|10443292982|16184161400|21466576300|23930786000|25391019362|20926239873|3591346|34.135|0|19710
2024-04-29 08:38:41|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 08:38:43|pink_usa_0478|DPSTF|60|202312|202312|57|200912|202403|15.06|13.2|0.55|1|0.56|0.59|2.7|2.06|0.21|0.3|2.22|-1.42|3.36|4.69|12.92|7.63|0|0|0|0|1.36|0.99|0|0|4370779312|2299232000|23840754700|56919414000|49731067800|52637500000|53732|42.11|0|540184
2024-04-29 08:38:45|pink_usa_0479|BFFAF|97|202403|202403|54|201009|202403|21.43|213.28|1.19|1.27|0.89|0.69|1.97|1.31|0.48|0.57|3.29|-1.9|5.13|6.55|11.49|0.89|0|0|0|0|1.15|1.01|0|0|2775395104|3069075800|24611153600|71430433500|46937742498|48302810610|85254|52.59|0|117563
2024-04-29 08:38:47|pink_usa_0480|BASFY|97|202403|202403|93|200012|202403|19.4|214.86|1.27|1.32|0.85|0.66|1.83|1.32|0.48|0.57|3.69|4.76|4.15|6.8|11.49|0.89|3.59|5|0.08|0|1.2|1.2|0|0|2775395104|3069075800|24611153600|71807879700|51016567523|52500259640|2270734|14.29|0|117563
2024-04-29 08:38:50|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|33.73|25.17|5.31|-0.74|4.75|0|3.95|0|0.32|0.77|-5.84|-3.03|0.32|0|13.24|13.24|0|0|0|0|0.45|-1.42|0|0|1320806948|4200249900|114989900|-2245608100|1235656|1235656|4|0.01|0|5685
2024-04-29 08:38:51|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 08:38:52|pink_usa_0483|DLAKY|49|202106|202106|38|201009|202003|13.76|3.49|0.3|0.43|0.26|0.34|1.16|1.26|1.51|5|2.6|-8.55|3.39|0|8.23|-12.45|2.95|1|0|0|0.92|1.33|0|0|5427966989|7932740000|26717660500|15309646800|4674348696|3742070192|360494|7.82|0|129356
2024-04-29 08:38:54|pink_usa_0484|IFNNY|97|202312|202312|94|200009|202403|63.11|13.97|1.87|4.68|2.23|2.58|2.58|2.35|0.31|0.31|0.38|-7.11|1.41|1.12|1.98|3.42|3.1|5|0.26|0.05|1.93|1.8|0|0|2655138176|2997844800|4887815800|47570395300|44757740933|43461780000|6009714|34.33|0|46730
2024-04-29 08:38:56|pink_usa_0485|FSNUY|60|202312|202312|48|201112|202312|18.3|62.43|1.77|1.39|0.84|0.44|1.98|0.73|1.36|0.73|0.16|1.84|1.81|3.67|4.68|3.81|4.02|4|0|0|0.74|1.23|0|0|1704189286|2530260600|19865046200|28710288900|15229935916|15018162016|193583|6.76|0|302846
2024-04-29 08:38:58|pink_usa_0486|ADDYY|60|202312|202312|54|200912|202306|42.52|319.73|1.37|2.85|1.5|1.71|4.62|7.84|0.36|0.65|2.87|1.27|1.3|0.34|12.05|6.06|7.54|9|0|0|1.19|1.04|0|0|2443039644|2453988000|5652591400|40926110500|39705748858|43445101915|3894126|111.19|0|59246
2024-04-29 08:39:00|pink_usa_0487|ADDDF|60|202312|202312|54|200912|202306|37.99|327.04|1.37|2.87|1.5|1.7|4.63|7.82|0.36|0.65|2.87|1.26|1.41|0.34|12.05|6.06|0|0|0|0|1.14|0.95|0|0|2443039644|2453988000|5652591400|40817195500|39596833907|43325918634|134644|221.77|0|59246
2024-04-29 08:39:02|pink_usa_0488|DLVHF|4|201706|202312|4|201906|202006|42.67|72.96|9.74|11.84|6.32|0.73|5.91|4.11|1|3.15|-2.23|-6.13|0|0|0.74|-34.71|0|0|0|0|0.59|0.47|0|0|1784688164|1844802100|252488400|11430599800|7857410550|5073967550|70816|29.5|0|27071
2024-04-29 08:39:03|pink_usa_0489|CTTAY|74|202312|202312|73|200512|202403|20.81|11.57|0.87|0.68|0.65|0.32|2.09|0.96|0.67|0.44|1.93|-2.71|2.08|2.29|10.23|-11.66|4.3|5|0|0|1.53|1.76|0|0|2416643292|2966230400|15859646500|18559152200|14800442520|14822000200|423556|7.4|0|232023
2024-04-29 08:39:06|pink_usa_0490|HLBZF|42|201912|202312|57|200912|202403|24.38|9.81|1.41|1.22|0.75|0.81|0.83|0.96|0.69|0.41|0|0|2.23|2.56|2.65|5.75|0|0|0|0|1.62|1.66|0|0|1984678053|3540817300|14885007400|23948369600|18330616308|19976573220|4074|100.68|0|53882
2024-04-29 08:39:08|pink_usa_0491|HDELY|42|201912|202312|53|201012|202403|17.08|9.73|1.42|1.22|0.77|0.88|0.84|1.05|0.69|0.41|0|0|2.17|2.58|2.65|5.75|4.97|7|0|0|1.47|1.52|0|0|1984678053|3540817300|14885007400|25563315900|18452603962|20109510248|867107|20.27|0|53882
2024-04-29 08:39:10|pink_usa_0492|TKAMY|61|202312|202312|35|201412|202309|30.3|15.21|0.37|0.29|0.21|0.08|2.86|0.28|0.99|0.27|-3.9|-15.33|0.85|3.02|-5.3|-19.6|3.14|4|0|0|1.56|2.6|0|0|6003434816|7846129200|9007482000|-336590100|3355445863|3355445863|105672|5.39|0|161740
2024-04-29 08:39:12|pink_usa_0493|KNRRY|26|202312|202312|21|201812|202403|23.59|20.59|2.31|2.89|1.91|1.44|6.64|3.93|0|0|0|0|3.28|4.68|15.01|10.45|8.5|9|0|0|0.77|0.98|0|0|1801364988|1604006100|1675783000|10786423200|12315680000|12271759550|2036904|19.1|0|28658
2024-04-29 08:39:13|pink_usa_0494|ENAKF|104|202312|202312|62|200809|202403|18.15|65.92|0.72|1.12|0.36|0.36|2.87|2.33|0.25|-13.15|7.62|-7.9|7.25|3.97|3.98|3.84|0|0|0|0|0.64|0.32|0|0|9245298762|7693584000|42889290500|35107808100|36328169735|36263370000|10410|13.91|0|78023
2024-04-29 08:39:15|pink_usa_0495|EONGY|104|202312|202312|101|199812|202403|15.04|66.11|0.8|1.14|0.55|0.36|2.45|2.26|0.25|-13.15|5.11|-3.24|4.55|4.02|3.98|3.84|1.9|4|0.01|0|0.88|0.38|0|0|9245298762|7693584000|42889290500|34037028200|36458752660|36393720000|541770|13.96|0|78023
2024-04-29 08:39:18|pink_usa_0496|COVTY|36|202312|202312|27|201603|202212|17.32|7.24|1.06|0.93|0.81|0.66|2.13|1.41|0.27|0.4|7.69|-4.81|4.37|9.11|17.64|2.02|6.22|5|0|0|1.16|1.28|0|0|1135690183|705245200|5896644800|12538048900|10286349075|9966126150|415714|27.25|0|16803
2024-04-29 08:39:19|pink_usa_0497|CVVTF|36|202312|202312|24|201612|202212|13.98|7.32|0.9|0.89|0.74|0.63|1.82|1.35|0.27|0.4|5.16|-4.85|5.29|8.93|17.64|2.02|0|0|0|0|2.23|1.25|0|0|1135690183|705245200|5896644800|12098281300|9846581451|9540051399|880|52.17|0|16803
2024-04-29 08:39:20|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 08:39:21|pink_usa_0499|LNXSF|59|202309|202309|57|200912|202403|22.23|1.84|0.75|0.86|0.57|0.31|1.75|0.4|0.48|0.91|-0.48|0.99|1.91|4.14|8.71|14.92|4.34|5|0|0|1.35|1.73|0|0|1038997289|672147500|2979250800|1708726800|2357599375|2357640331|22210|27.304|0|15479
2024-04-29 08:39:23|pink_usa_0500|FMCQF|108|202312|202312|62|200809|202403|18.42|21.31|1.93|1.72|1.27|0.55|2.06|0.76|0.69|0.58|1.59|2.92|1.58|3.1|6.69|5.82|0|0|0|0|0.54|0.85|0|0|655365193|1702070600|9697217400|19873680800|11504739414|11478072693|1570|39.21|0|124736
2024-04-29 08:39:25|pink_usa_0501|BDRFY|28|201512|202312|29|201612|202403|32.96|41.73|2.85|3.05|3.04|3.26|4|3.63|0.02|0|0|0|0.93|0.52|13.21|9.23|0|0|0|0|0.42|0.37|0|0|2339334666|2784502600|1782601900|29986376000|32729978814|32729978814|816953|28.86|0|20466
2024-04-29 08:39:26|pink_usa_0502|MKKGY|60|202312|202312|57|200912|202403|26.71|24.72|2.67|4.17|2.69|3.32|2.56|2.56|0.5|0.35|0.67|-0.8|1.59|1.4|6.94|4.51|5.22|6|0|0|0.94|0.9|0|0|2973717060|2220748600|6823372900|83695719900|75499178862|75499178862|2842824|34.73|0|57523
2024-04-29 08:39:28|pink_usa_0503|MKGAF|60|202312|202312|57|200912|202403|26.48|24.8|2.69|4.16|2.67|3.33|2.58|2.57|0.5|0.35|0.78|-2.07|1.54|1.39|6.94|4.51|0|0|0|0|0.48|0.71|0|0|2973717060|2220748600|6823372900|83945720600|74347020900|74347020900|120732|171|0|57523
2024-04-29 08:39:30|pink_usa_0504|HPGLY|48|202312|202312|26|201709|202403|54.76|8.02|1.21|0.99|1.19|1.31|1.89|1.23|0.71|0.15|1.36|1.36|14.28|76.3|-0.92|4.13|0|0|0|0|0.94|0.77|0|0|3306864171|8432101700|11452852000|20185602000|25471182676|25476936000|66093|72.46|0|13021
2024-04-29 08:39:31|pink_usa_0505|ZLNDY|42|202312|202312|34|201509|202403|197.73|82.32|1.98|2.75|1.96|0.71|6.29|2.84|0.17|0.4|-0.3|-0.75|0|0|6.49|5.91|8.25|10|0|0|1.15|1.71|0|0|1614260515|2894932100|1375583900|5598874800|7455379779|7424028000|1123967|14.31|0|13744
2024-04-29 08:39:33|pink_usa_0506|DWHHF|55|202306|202306|51|201103|202312|12.3|13.04|12.63|11.25|7.41|6.6|1.34|0.58|0.26|0.57|-2.25|2.24|1.11|0.19|6.84|4.98|0|0|0|0|0.24|0.63|0|0|563210473|911340200|211775400|18234451200|9395451450|8320005000|79|23.67|0|3549
2024-04-29 08:39:35|pink_usa_0507|DTCWY|55|202306|202306|26|201706|202312|9.9|13.48|13.82|11.16|8.59|5.61|1.01|0.49|0.26|0.57|1.3|2.23|1.58|0.17|6.84|4.98|1.26|2|0|0|0.17|0.71|0|0|563210473|911340200|211775400|16825332000|7986332200|7072180000|1328|10.06|0|3549
2024-04-29 08:39:36|pink_usa_0508|PBSFY|60|202312|202312|45|201112|202303|45.62|1435.93|4.05|1.33|1.57|0.39|7.26|1.13|2.91|1.82|9.97|-3.13|9.38|0.84|9.85|4|4.8|6|0|0|0.7|1.95|0|0|869160586|684242600|452117300|3766301600|1568766422|1557000000|2493|1.73|0|6477
2024-04-29 08:39:38|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 08:39:39|pink_usa_0510|LEGIF|49|202312|202312|41|201303|202306|20.36|191.71|6.83|7.11|7.11|5.3|1.22|0.72|1.03|1.24|-0.3|-5.97|3.2|7.82|6.21|8.74|2.58|3|0|0|0.37|0.53|0|0|367575664|304316600|94359800|16315164800|6350425917|6089791213|6927|85.69|0|1444
2024-04-29 08:39:41|pink_usa_0511|VNNVF|39|202109|202109|19|201706|202203|10.87|4.31|19.21|22.46|7.08|4.33|1|0.53|1.28|1.11|-6.69|0.43|3.73|3.15|5.33|2.55|0|0|0|0|0.51|0.68|0|0|1280905339|4789227100|368492900|13425090700|16820465926|16014468083|18401|29.2399|0|9876
2024-04-29 08:39:42|pink_usa_0512|FPRUY|60|202312|202312|46|201209|202403|30.31|11.4|3.01|3.09|1.99|1.13|1.42|1.03|0|0|-0.92|-7.1|2.25|0|5.41|0.6|2.12|1|0|0|0.15|2.1|0|0|1554795353|3460896900|7923300200|1749730500|4893045896|4911581896|15775|26.48|0|21879
2024-04-29 08:39:44|pink_usa_0513|MTTRY|60|202312|202312|42|201212|202306|53.04|15.88|0.14|0.15|0.13|0.04|2.12|1.33|1.67|4.39|-27.56|-43.78|42.27|10.61|12.49|-6.95|4.39|5|0|0|1.62|2.21|0|0|3788280046|2736970400|2919643300|931987300|853503880|636879301|976|0.3518|0|49536
2024-04-29 08:39:45|pink_usa_0514|DURYY|60|202312|202312|32|201603|202403|30.27|13.67|0.65|0.61|0.63|0.33|2.47|1.23|0.7|1.21|2.45|0.93|2.87|3.29|12.13|3.3|4.71|5|0|0|0.98|-0.05|0|0|728625575|1166222400|565126400|1997409200|1591647840|1591647840|574|4.6|0|16283
2024-04-29 08:39:47|pink_usa_0515|VONOY|39|202109|202109|26|201509|202203|11.3|4.26|14.47|18.39|6.97|4.37|1.04|0.53|1.28|1.11|-1.02|-2.36|4.51|3.21|5.18|6.05|1.52|2|0|0|0.38|0.71|0|0|1280905339|4789227100|419839300|13574716600|16970091825|15989939575|721434|14.75|0|10440
2024-04-29 08:39:48|pink_usa_0516|MPSYF|60|202312|202312|55|201003|202312|72.14|17.79|19.17|9.46|16.83|9.5|6.19|49.5|0.4|12.71|-1.5|-2.12|0|0|-2.95|12.75|0|0|0|0|0.98|1.02|0|0|406703981|754718100|57998700|2618501700|2683995070|2333911860|1118|71.38|0|572
2024-04-29 08:39:50|pink_usa_0517|SMMNY|29|202312|202312|24|201803|202403|30.31|41.65|2.61|2.74|2.8|2.91|3.76|3.45|0.02|0.04|2.06|1.76|1.83|1.79|18.26|14.93|6|6|0|0|0.75|0.65|0|0|1237909481|2185375800|3102964500|66671375500|68063074100|61000000000|2791344|30.5|0|54100
2024-04-29 08:39:51|pink_usa_0518|BNTGY|60|202312|202312|45|201212|202403|18.71|16.62|0.84|0.85|0.68|0.71|2.78|2.64|0.35|0.45|-6.18|-5.6|3.55|2.55|9.46|8.26|5.63|7|0|0|0.78|1.52|0|0|625106328|637705300|1761570600|14151238900|12577812552|13157525000|213241|17.06|0|17233
2024-04-29 08:39:53|pink_usa_0519|RNMBY|59|202309|202309|46|201209|202403|27.66|46.66|0.57|0.7|0.76|3.25|2.2|7.69|0.42|0.83|-0.34|1.08|1.99|0.85|7.99|-0.11|6.76|8|0|0|1.02|0.91|0|0|648239840|535601000|1465445000|26319295700|23968367150|23788196900|2428543|110.5|0|23251
2024-04-29 08:39:55|pink_usa_0520|POAHY|20|202309|202309|18|201909|202403|6.15|5.82|151.08|154.92|4.72|2.74|0.55|0.26|0.03|0.12|0|0|3.56|5.31|5.94|5.94|1|1|0|0|1.41|1.85|0|0|2454824341|1121981000|40488100|22433685700|16124062500|16124062500|1157329|5.265|0|951
2024-04-29 08:39:57|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 08:39:58|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 08:39:59|pink_usa_0523|SWDAF|59|202309|202309|45|201212|202403|58.35|175.94|2.64|3.42|2.73|3.14|2.01|2.07|0.24|0.42|3.82|0.64|2.04|0.12|12.89|8.12|5.95|7|0|0|0.83|0.89|0|0|462519191|430380800|109700300|2889097300|3319478113|3319478113|1647|44.87|0|4811
2024-04-29 08:40:01|pink_usa_0524|BFLBY|60|202312|202312|57|200912|202403|17.64|9.68|0.36|0.21|0.32|0.39|1.21|1.46|0.49|0.37|5.56|4.84|6.35|12.58|1.99|-3.32|2.59|3|0|0|0.93|1.84|0|0|742065771|805726100|570770000|1586858000|1898580808|2040941750|950|10.13|0|31533
2024-04-29 08:40:03|pink_usa_0525|PUMSY|60|202312|202312|25|201712|202403|59.41|20.19|1.66|2.39|1.66|0.71|4.82|2.36|0.05|0.22|0.67|0.52|1.15|1.98|7.22|2.89|7.46|9|0|0|1.02|1.18|0|0|481020149|661581900|908058600|6655750500|6653097576|6632250000|505076|4.44|0|12676
2024-04-29 08:40:04|pink_usa_0526|PMMAF|60|202312|202312|57|200912|202403|121.03|20.31|1.18|2.31|1.33|0.72|3.33|2.37|0.05|0.22|1.33|0.52|0.63|1.97|7.22|2.89|0|0|0|0|0.42|1.09|0|0|481020149|661581900|908058600|6696206800|6693553815|6672581250|16809|44.67|0|12676
2024-04-29 08:40:06|pink_usa_0527|AIAGY|61|202312|202312|27|201706|202403|11.81|19.47|0.28|0.25|0.24|0.16|1.04|0.63|0.27|0.05|2.68|1.23|2.18|2.23|8.34|9.07|4.24|6|0|0|0.03|0.25|0|0|495375022|148123600|1716676000|2811960000|2960083590|3000014400|1311|33.9|0|7294
2024-04-29 08:40:08|pink_usa_0528|SYIEY|32|201612|202312|25|201712|202403|43.21|44.84|3.87|5.28|3.6|3.25|4.47|4.13|0.84|0.65|0|0|1.53|0.96|7.32|7.02|0|0|0|0|0.73|0.76|0|0|326447009|434450900|1370059500|18832594400|16431602198|15210286053|1179755|29.39|0|10413
2024-04-29 08:40:10|pink_usa_0529|MTUAY|30|201606|202312|24|201712|202312|38.14|23.91|2.27|1.92|2.34|2.39|3.65|4.29|0.35|0.38|0|0|1.7|1.4|15.04|11.94|0|0|0|0|0.84|1.66|0|0|403577746|1701210600|1238486600|13167168800|13479114411|15370573197|659073|126.21|0|10661
2024-04-29 08:40:12|pink_usa_0530|CMPVF|60|202312|202312|44|201303|202403|41.16|30.15|3.63|6.04|3.03|1.22|6.57|2.12|1.35|1.06|0.01|-12.26|1.19|1.81|7.11|8.21|7.37|9|0|0|0.04|-0.11|0|0|62204739|71361300|148716200|2277087300|1561292194|1483978720|100|29.89|0|5826
2024-04-29 08:40:13|pink_usa_0531|RKAGY|60|202312|202312|26|201709|202403|83.79|19.28|1.11|0.7|0.93|0.51|1.07|0.59|0.1|0.11|0.04|-1.04|1.18|1.34|9.49|1.44|7.17|9|0|0|0.28|-0.43|0|0|563511798|390031500|963054900|608931600|809955245|809955245|101|6.05|0|18131
2024-04-29 08:40:15|pink_usa_0532|KIGRY|57|202403|202403|31|201606|202403|23.64|18.5|1.23|1.34|0.82|0.56|1.99|1.09|-2.97|0.25|3.86|-0.59|1.69|0.38|5.62|5.02|3.97|4|0|0|0.57|1.63|0|0|429216662|351183500|3547434100|8211454200|6975838030|6277600000|207038|13.3|0|35578
2024-04-29 08:40:17|pink_usa_0533|ESPGY|0||202312|50|201006|202212|116.51|8.76|0.42|-0.05|0.52|0.09|0.96|0.36|0.04|0|2.09|9.79|2.12|0|-9.8|-10.4|0|0|0|0|1.43|1.96|0|0|530533896|55667400|617698700|10436500|66103850|0|1087|0.0467|0|4400
2024-04-29 08:40:18|pink_usa_0534|AIXXF|76|202312|202312|59|200906|202403|38.75|18.75|3.42|4.22|4.77|4.36|3.34|3.43|0|0|-0.82|-0.1|0.63|1.28|0.86|4.25|3.22|5|0|0|0.66|0.71|0|0|268060787|200825800|74898500|2957446700|3218489560|3198624000|58079|28.6|0|700
2024-04-29 08:40:21|pink_usa_0535|EVOTF|62|202312|202312|26|201603|202209|83.35|159.96|7.73|8.01|6.89|2.84|5.48|1.98|0.26|0.56|-0.77|-1.26|0|0|-0.7|4.94|0|0|0|0|2.25|0.22|0|0|259452228|681889200|297200800|2460799400|2450478231|2088570642|92|13.83|0|3278
2024-04-29 08:40:22|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 08:40:23|pink_usa_0537|KPLUY|60|202312|202312|57|200912|202403|20.02|13.13|1.58|1.05|1.18|0.7|1.36|0.39|0.5|0.73|2.21|4.53|2.77|6.97|7.27|-0.52|3.63|2|0|0|0.86|1.81|0|0|868525079|821975400|7923637600|1964820600|2561130000|2737020000|28071|7.15|0|14738
2024-04-29 08:40:25|pink_usa_0538|DGWPF|60|202312|202312|36|201503|202403|18.89|8.13|0.35|0.38|0.36|0.27|0.86|0.62|0.4|0.25|-0.17|-5.87|0.43|0.28|7.4|8.8|7.05|9|0|0|-0.4|-1.44|0|0|341633882|292784000|583316800|1053958900|956760000|1189835100|0|51|0|15177
2024-04-29 08:40:27|pink_usa_0539|HHULY|61|202312|202312|53|201012|202403|19.47|62.25|1.3|1.25|1.1|0.87|2.31|1.65|0.31|0.79|-0.31|0.18|3.95|4.49|9.95|5.12|3.62|3|0|0|0.05|1.24|0|0|224473421|220946200|1876366800|1868546900|1368241796|1443558400|577|9.095|0|6252
2024-04-29 08:40:28|pink_usa_0540|KRNTY|60|202312|202312|22|201809|202403|35.01|17.22|0.52|0.49|0.65|0.82|1.77|2.21|0.04|0|-3.25|-2.68|1.75|1.42|9.4|-0.16|7.15|9|0|0|1.2|1.02|0|0|266162677|495621600|734746900|3690949400|4182919820|4208426680|1271|66.2|0|16906
2024-04-29 08:40:29|pink_usa_0541|SMTGF|60|202312|202312|57|200912|202403|64.43|8.68|0.92|1.2|1.32|1.03|2.75|2.8|0.08|0.09|0|0|0.66|0.87|3.49|1.85|3.85|5|0|0|0.8|1.39|0|0|403244096|295135200|233031600|1826769800|2121905000|2121905000|3498|61.15|0|3199
2024-04-29 08:40:31|pink_usa_0542|WKRCF|60|202312|202312|53|201012|202403|18.45|8|1.01|0.91|0.81|0.56|1.05|0.97|0.17|0.26|0|0|2.84|4.51|5.43|2.98|4.68|5|0|0|0.27|0.87|0|0|90609905|73398600|447843600|1976370100|1614683222|1665123600|0|23.74|0|5502
2024-04-29 08:40:33|pink_usa_0543|BOSSY|60|202312|202312|45|201212|202403|21.33|15.12|1.92|0.76|1.66|0.93|5.43|2.96|0.35|0.26|0|0|3.68|1.78|29.84|-6.93|7.95|9|0|0|0.73|1.57|0|0|180236267|190636200|1382219400|4422378300|4227239800|4235130025|15793|12.25|0|13728
2024-04-29 08:40:35|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 08:40:36|pink_usa_0545|UDIRF|61|202312|202312|44|201303|202403|22.98|17.14|2.26|1.86|1.59|0.64|4.91|0.79|0.98|0.5|2.82|8.29|1.4|2.19|20.12|7.01|6|5|0|0|0.22|1.05|0|0|144120912|44740000|1345958900|7683102300|4268562610|4625816000|0|24.7|0|9451
2024-04-29 08:40:38|pink_usa_0546|FUPBY|60|202312|202312|41|201312|202403|21.66|22.08|2.38|2.62|2.21|1.75|4.13|3.33|0.02|0.02|3.3|4.13|2.47|2.37|25.02|12.42|7.32|9|0|0|0.74|0.94|0|0|158574523|193445000|755778200|6464883900|6616323681|6984476664|58228|12.43|0|5792
2024-04-29 08:40:40|pink_usa_0547|FUPEF|60|202312|202312|57|200912|202403|25.83|15.61|3.3|1.81|2.65|1.24|4.91|2.35|0.02|0.02|1.84|1.77|1.87|3.34|25.02|12.42|0|0|0|0|0.5|1.28|0|0|158574523|193445000|755778200|4527361200|4678800972|4939143192|410|35.16|0|5792
2024-04-29 08:40:41|pink_usa_0548|ADVOF|58|202306|202306|55|201003|202312|31.18|90.09|0.63|0.68|0.84|1.48|1.79|2.76|0.21|0.03|-0.93|-0.1|0|0|5.97|1.52|6.51|8|0|0|1.05|1.63|0|0|81634389|52114600|66815500|1081568300|1122815565|1085037867|239|21.57|0|1879
2024-04-29 08:40:43|pink_usa_0549|CZMWY|61|202312|202312|55|201006|202403|38.4|38.51|3.14|7.44|3.78|5.1|4.32|5.07|0|0.03|1.08|0.34|1.29|0.92|10.71|10.79|6.53|8|0|0|0.36|0.5|0|0|124501253|11221200|128790300|11582890100|11579874482|11598207434|117926|129.47|0|3230
2024-04-29 08:40:45|pink_usa_0550|LPKFF|60|202312|202312|52|201103|202403|47.27|104.21|1.99|4.71|2.34|1.7|3.24|2.13|0.22|0.12|1.91|0.57|1.74|0.83|9.72|8.17|7.46|9|0|0|0.73|0.78|0|0|10669716|11803500|51101600|224703800|223898010|223898010|61|9.14|0|683
2024-04-29 08:40:47|pink_usa_0551|NBGIF|100|202312|202312|41|201312|202403|21.17|6.12|-0.3|-3.25|1.21|2.55|0.58|0.87|0.31|0.4|-30.54|-7.3|0.43|4.62|-30.57|0.09|0|0|0|0|3.22|1.66|79078755270|52420868700|10322625857|13286908000|1916437700|-2505162200|7360532795|7359999885|44195|8.05|0|12605
2024-04-29 08:40:49|pink_usa_0552|EGFEY|60|202312|202312|57|200912|202403|9.11|5.57|2|-1.26|0.79|2.29|0.39|0.79|1.35|0.98|0|0|0|0|-9.51|-7.58|0|0|0|0|-0.91|1.54|48089797147|50666383500|7037554846|13553309400|832255800|1875795300|6932139530|7023243108|43711|0.947|0|13167
2024-04-29 08:40:51|pink_usa_0553|BPIRY|60|202312|202312|44|201303|202403|88.02|6|-0.06|-3.06|1.14|1.82|0.3|0.63|0.22|0.4|-22.77|-25.14|0.39|0.36|-48.65|1.01|0|0|0|0|4.1|1.59|56930591695|51818045600|6164042354|11890787800|1157285400|-3507796500|5097742462|1699062892|746855|4.09|0|11288
2024-04-29 08:40:53|pink_usa_0554|ALBKY|56|202312|202312|53|201012|202403|40.84|6.04|0.48|-1.52|1.38|1.7|0.47|0.48|0.86|0.47|-43.96|-137.18|0.95|0.27|-3.63|0.93|0|0|0|0|1.73|0.91|47165080097|46190318400|6284910785|5857894900|935012400|1863427300|4008082320|2639108452|16461|0.4274|0|10530
2024-04-29 08:40:56|pink_usa_0555|HLTOY|85|202309|202106|90|199906|202112|26.99|31.08|1.72|1.73|1.44|1.89|2.62|3.09|1.63|0.52|0|0|3.09|4.41|6.01|6.91|0|0|0.11|0.06|1.35|0.84|0|0|1278322479|555077400|3055053600|6563501500|5974844180|6901321942|110397|7.18|0|16937
2024-04-29 08:40:58|pink_usa_0556|MOHCY|60|202312|202312|34|201509|202403|10.71|3.82|0.25|0.25|0.17|0.23|1.43|1.13|1.73|0.98|6.47|1.64|6.67|5.8|7.92|-3.24|3.63|3|0|0|2.79|1|0|0|619930604|1461621800|1542111500|4875396300|3325634318|3407685080|0|15.38|0|2319
2024-04-29 08:41:00|pink_usa_0557|GRKZF|59|202309|202309|56|201003|202403|14.13|8.99|3.18|3.89|3.29|3.89|4.16|8.38|0.59|0.99|12.03|15.04|10.35|14.24|28.09|8.38|0|0|0|0|0.62|1.55|0|0|523797971|860372100|164211900|5837638300|5950646896|5375869632|54|16.16|0|1581
2024-04-29 08:41:02|pink_usa_0558|GOFPY|59|202309|202309|57|200912|202403|13.57|10.04|2.82|3.7|3.14|4.26|4.22|9.52|0.59|0.99|10.91|15.3|9.24|13.12|28.09|8.38|5.77|6|0|0|1.47|1.66|0|0|523797971|860372100|164211900|6404717200|6517725870|5888174040|97743|8.85|0|1581
2024-04-29 08:41:04|pink_usa_0559|JUMSY|29|201512|202306|26|201706|202312|13.16|12.67|2.29|2.65|2.86|5.71|1.82|2.6|0.14|0|0|0|3.91|5.53|12.24|8.3|0|0|0|0|0.12|1.24|0|0|415006971|496102000|768276000|3381731600|3877704300|3877704300|286|28.5|0|6828
2024-04-29 08:41:05|pink_usa_0560|AGZNF|27|201512|202306|28|201612|202312|10.12|7.31|0.2|0.1|0.6|1.11|2.81|3.24|1.2|0.6|0|0|6.25|0|18.41|-14.74|0|0|0|0|0.45|2.09|0|0|362631456|760485400|652030300|764455700|1287586188|1019836188|388|14.28|0|2924
2024-04-29 08:41:07|pink_usa_0561|TREAY|34|201906|202306|26|201706|202312|35.08|79.57|4.72|7.48|4.09|8.71|2.31|5.25|2.25|2.52|0|0|1.09|1.81|2.29|3.01|0|0|0|0|0.12|1.6|0|0|233104774|359251200|1765377600|3548995000|2632365700|2565497460|442|45.7|0|330
2024-04-29 08:41:08|pink_usa_0562|HEHSF|60|202312|202312|49|201112|202403|45.33|23.23|4.97|3.15|7.72|6.46|2.13|2.83|0|0|4.19|6.79|2.34|2.99|8.88|5.72|2.13|2|0|0|1.54|1.16|0|0|128080993|73446100|24931700|253406400|326852500|340966200|0|5.65|0|220
2024-04-29 08:41:10|pink_usa_0563|AAGIY|0||202309|51|201103|202312|21.99|20.86|0.14|-0.54|3.12|3.85|2.31|1.88|0.12|0.29|0|0|1.3|2.88|10.84|8.95|0|0|0|0|0.89|0.4|0|0|91590615385|100137000000|2698000000|-10556487200|77297512768|0|20306197|27.52|0|23000
2024-04-29 08:41:13|pink_usa_0564|AAIGF|0||202309|53|201009|202312|21.43|20.41|0.24|-0.55|3.04|3.77|2.28|1.84|0.12|0.29|0|0|1.47|2.95|10.84|8.95|0|0|0|0|0.81|0.57|0|0|91590615385|100137000000|2698000000|-12241751400|75612248574|0|534801|6.73|0|23000
2024-04-29 08:41:15|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 08:41:16|pink_usa_0566|CTRYY|0||202306|39|201303|202212|7.19|3.76|1.34|0.86|0.62|0.02|1.28|0.07|1.55|1.66|-11.24|6.42|6.51|17.45|8.5|6.72|0|0|0|0|0.46|0.65|0|0|13842568964|15545945900|4091753300|35434368600|1590530904|0|6433|1.4207|0|87851
2024-04-29 08:41:17|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 08:41:18|pink_usa_0568|HSNGY|0||202312|57|200912|202403|15.11|9.5|3.4|2.75|6.7|3.96|2.13|0.99|0.11|0.28|2.6|3.27|4.25|7.61|16.71|10.32|0|0|0|0|0.7|0.38|119703156582|164597508600|16596482641|12698434400|3985071600|14080377400|21336164532|0|930328|11.16|0|10143
2024-04-29 08:41:21|pink_usa_0569|SIOPF|0||202312|52|200812|202112|8.61|1.22|2.48|2.08|1.01|0.03|0.91|0.11|2.55|17.94|-9.24|-13.24|5.86|50.89|6.13|4.42|0|0|0|0|0.6|0.09|0|0|3901892973|2142402800|3465170900|40480535400|231042929|0|0|0.061|0|26136
2024-04-29 08:41:22|pink_usa_0570|XIACY|28|202312|202312|19|201906|202403|33.97|19.15|1.27|2|1.32|1.24|2.99|2.04|0.15|0.17|-4.35|0.05|0|0|113.98|11.62|0|0|0|0|1|1.34|0|0|9573034080|15194551800|1558403100|36020331700|47247427589|46439741706|583533|9.47|0|18960
2024-04-29 08:41:24|pink_usa_0571|CHKGF|0||202312|35|201506|202403|8.68|6.77|4.13|2.01|3.58|2.48|0.65|0.29|0.2|0.14|5.78|6.84|3.41|6.93|7.49|4.85|0|0|0|0|1.06|0.3|0|0|6863120963|5436336100|11699882300|17154204400|14828580060|0|11569|4.2|0|54000
2024-04-29 08:41:25|pink_usa_0572|AGPYY|0||202312|46|201106|202212|5.47|1.91|1.59|1.57|0.55|0.07|0.61|0.12|1.27|1.95|-2.62|3.3|9.24|24.88|7.34|5.17|0|0|0|0|0.99|1.34|0|0|2526936955|1613713200|2236857300|9299277400|445061610|0|147|4.41|0|59840
2024-04-29 08:41:27|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 08:41:28|pink_usa_0574|NWSGY|0||202312|33|201512|202403|21.05|11.75|1.86|1.34|1.38|0.58|0.82|0.56|0.38|0.72|-6.74|-23.3|8.06|35.23|8.31|1|0|0|0|0|0.13|0.46|0|0|1873475718|5156348300|887819300|2662778700|3479858570|0|11728|8.705|0|11427
2024-04-29 08:41:29|pink_usa_0575|GULRY|0||202312|55|201006|202403|8.57|8.53|3.88|4.56|2.19|1.33|0.54|0.51|0.71|0.67|0|0|3.34|3.23|3.54|-0.76|0|0|0|0|0.5|0.27|0|0|3477631261|2982707300|2338637000|8423567500|3907485375|0|2891|23.75|0|11400
2024-04-29 08:41:31|pink_usa_0576|SBMFF|44|202106|202312|57|200912|202403|34.75|19.57|6.86|6.36|17.34|1.82|6.16|1.52|0.19|0.4|0|0|1.09|2.82|15.38|5.08|7.38|7|0|0|0.42|0.23|0|0|1129283015|1772558100|1208943800|7565262100|6529662734|6554164401|552|0.3473|0|23515
2024-04-29 08:41:33|pink_usa_0577|SBHMY|44|202106|202312|26|201709|202403|61.8|23.1|7.52|8.82|22.87|2.06|4.52|1.79|0.19|0.4|0|0|1.36|2.5|15.38|5.08|0|0|0|0|1.02|0.14|0|0|1129283015|1772558100|1208943800|8744098800|7708499380|7737424060|2308|8.2|0|23515
2024-04-29 08:41:34|pink_usa_0578|WARFY|0||202312|57|200912|202403|10.48|82.88|6.27|5.11|4.3|4.23|0.57|0.56|0.27|0.14|0|0|2.91|1.52|8.49|-0.43|0|0|0|0|1|1.01|0|0|2658572348|454553000|1639985900|12935125600|10634975352|0|5011|6.96|0|7700
2024-04-29 08:41:36|pink_usa_0579|MTRJF|0||202312|56|201003|202403|18.45|21.01|5.6|5.78|5.11|2.86|1.39|0.91|0.21|0.33|1.35|-0.3|2.69|4.99|7.35|2.61|0|0|0|0|0.07|0.12|0|0|2414706528|2863351100|14697814300|25599894500|20858696942|0|3035|3.355|0|34077
2024-04-29 08:41:37|pink_usa_0580|MTCPY|0||202312|28|201703|202403|23.63|21.77|5.75|5.84|5.08|2.96|1.47|0.95|0.21|0.33|3.2|2.76|3.92|4.81|7.35|2.61|0|0|0|0|0.32|0.59|0|0|2414706528|2863351100|14697814300|26356320200|21615122613|0|1110|10.43|0|34077
2024-04-29 08:41:38|pink_usa_0581|CKISY|0||202312|42|201309|202403|13.26|14.08|28.48|17.03|22.55|18.85|1.25|0.85|0.2|0.18|0|0|4.48|5.65|11.21|4.73|0|0|0|0|0.58|0.73|0|0|1154681777|1673476800|360742700|15859711800|14424772975|0|4584|28.625|0|2127
2024-04-29 08:41:40|pink_usa_0582|SCHYY|12|201412|202312|55|201006|202403|31.68|32.38|5.77|7.1|6.67|3.43|15.72|204.17|-85.85|-2042.75|5.82|4.92|5.41|5.95|15.4|2.63|0|0|0|0|1.56|1.16|0|0|1452439586|1361000000|8684000000|29240802700|21844032620|21783790940|509864|26.99|0|27980
2024-04-29 08:41:42|pink_usa_0583|ALEDY|0||202312|12|201912|202212|3.44|2.4|7.17|8.62|1.45|1.45|0.25|0.21|0.58|0.57|-40.33|-40.33|4.72|4.71|4.84|2.29|0|0|0|0|0|0|0|0|964198977|2036888800|173172000|5375676800|1190436478|0|0|8.47|0|3448
2024-04-29 08:41:43|pink_usa_0584|BJWTF|0||202006|38|201103|202009|19.21|7.48|5.78|3.46|3.46|1.18|1.73|0.53|1.57|1.69|-9.35|-4.64|3.8|8.75|4.72|4.34|0|0|0|0|1.01|0.11|0|0|1007288090|1307244400|634023600|13088013600|2300673667|0|960|0.229|0|19715
2024-04-29 08:41:45|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 08:41:46|pink_usa_0586|MDEVF|0||202312|36|201106|202006|43.87|33.78|59.16|2.63|44.31|0.24|2.15|11.41|8.11|95.58|-14.36|-5.12|0.67|0|5.21|-4.21|0|0|0|0|1.45|1.68|0|0|985815083|1377669000|6771123700|8923388400|969312617|0|1570|0.6391|0|21931
2024-04-29 08:41:48|pink_usa_0587|CSPKF|4|202312|202312|57|200912|202403|9.95|7.44|8.31|4.78|5.22|1.5|0.73|0.4|0.52|0.58|0|0|3.91|4.94|5.6|3.74|0|0|0|0|0.59|0.84|0|0|890334733|1162926000|4036046000|5545549800|2316682773|0|0|0.6501|0|3314
2024-04-29 08:41:50|pink_usa_0588|CLPHY|0||202312|62|200809|202403|24.5|23.95|2.8|3.02|2.12|1.82|1.79|1.49|0.54|0.54|0|0|3.86|4.93|7.65|6.76|0|0|0|0|0.23|0.68|0|0|746182379|663913500|18672306200|27797814600|20476882113|0|327693|8.105|0|7959
2024-04-29 08:41:52|pink_usa_0589|LKREF|0||202209|40|201003|202003|5.59|8.35|15.53|14.46|13.51|12.22|0.97|0.44|0.18|0.22|0|0|3.9|7.31|16.62|-8.27|0|0|0|0|0.48|0.16|0|0|372119946|272362000|179121300|16200417000|9548186360|0|26221|4.36|0|973
2024-04-29 08:41:54|pink_usa_0590|GGPXF|0||202312|43|201306|202403|8.07|18.21|51.32|-27.52|57.52|1.87|0.43|0.08|0.01|0|0.03|2.36|2.52|5.33|2.68|2.89|0|0|0|0|-0.21|-0.75|0|0|614450407|751496000|31729000|-621627800|129699217|0|6|0.2877|0|69
2024-04-29 08:41:55|pink_usa_0591|HNGKY|0||202312|54|200912|202306|11.26|44.26|10.46|6.09|7.86|3.63|0.49|0.21|0.17|0.21|2.24|1.11|3.59|7.28|9.41|-4.73|0|0|0|0|0.61|1.06|0|0|1382651724|1195600000|133100000|12061611700|6668411684|0|53183|15.11|0|2403
2024-04-29 08:41:57|pink_usa_0592|HKHGF|0||202312|54|200912|202306|11.88|43.49|10.5|6.32|7.8|3.65|0.48|0.21|0.17|0.21|2.4|1.11|3.49|7.24|9.41|-4.73|0|0|0|0|0.34|0.97|0|0|1382651724|1195600000|133100000|12101330300|6708130272|0|2047|3.04|0|2403
2024-04-29 08:41:59|pink_usa_0593|LNNGY|0||202312|54|201009|202403|66.42|14.76|1.44|5.19|2.91|1.71|4.9|1.92|0.28|0|0.8|0.84|1.71|4.42|3.92|19.46|0|0|0|0|-0.29|0.99|0|0|590901466|1260840900|260266400|5353101900|6613942768|0|520423|63.9775|0|3744
2024-04-29 08:42:00|pink_usa_0594|NDGPY|0||202312|43|201203|202212|11.09|8.38|1.48|1.22|0.71|0.27|0.91|0.33|1.08|1.36|7.09|14.78|3.39|2.61|5.03|6.1|0|0|0|0|1|0.67|0|0|1086331832|1046229500|8256947300|9740675700|2111499000|0|983|9|0|18740
2024-04-29 08:42:03|pink_usa_0595|CWAFF|0||202309|56|201003|202403|9.95|4.47|3.68|3.08|1.52|0.54|1.21|0.63|1.48|1.87|0|0|3.08|10|4.57|5.58|0|0|0|0|0.63|0.6|0|0|425918932|735459000|454190400|4208222200|1034076177|0|109|0.6335|0|9400
2024-04-29 08:42:05|pink_usa_0596|HUTCY|0||202312|13|201903|202206|246.68|1703.61|0.18|-0.06|1.19|0.89|0.55|0.46|0.21|0|5.93|5.93|18.34|7.96|7|3.24|0|0|0|0|0.66|0.62|0|0|353759729|471445200|363323100|106846400|559015194|0|454|1.74|0|979
2024-04-29 08:42:06|pink_usa_0597|HTCTF|0||202312|25|201512|202203|83.74|1496.19|0.36|0.04|1.27|0.94|0.93|0.47|0.21|0|47.59|64.62|4.13|7.83|7|3.24|0|0|0|0|0.68|0.5|0|0|353260645|471445200|363323100|116484600|587929736|0|339|0.122|0|979
2024-04-29 08:42:07|pink_usa_0598|PCCWY|4|200606|202312|74|200412|202306|26.9|195.56|1.78|2.27|0.98|0.86|15.6|3.64|2.95|6.22|-15.97|-24.45|10.73|9.42|4.65|-0.1|0|0|0.07|0|0.36|0.57|0|0|840443724|346289500|4158475900|10493934900|4009132484|3497155788|12339|5.18|0|22800
2024-04-29 08:42:10|pink_usa_0599|PCWLF|4|200606|202312|59|200809|202306|24.94|192.97|1.96|2.28|0.87|0.79|3.34|3.42|2.95|6.22|-16.36|-27.57|6.27|10.31|4.65|-0.1|0|0|0|0|0.47|0.63|0|0|840443724|346289500|4158475900|10151069100|3734375432|3257485700|2912|0.4825|0|22800
2024-04-29 08:42:12|pink_usa_0600|CRPJY|0||202312|56|201003|202403|13.99|7.65|2.65|2.21|1.09|0.81|1.13|0.88|1.45|1.72|3.46|4.02|4.3|4.03|4.36|3.93|0|0|0|0|0.49|0.27|0|0|867409476|522502000|20378503500|32416237100|10743322700|0|944|33.5|0|21108
2024-04-29 08:42:14|pink_usa_0601|KGBLY|9|201201.6230366492147|202309|18|201909|202403|15.39|16.37|1.42|2.06|1.46|0.89|1.84|0.99|0.32|0.3|0|0|6.79|5.46|11.76|9.63|0|0|0|0|0|0|0|0|398913116|311668600|695798400|2160508300|1899456000|0|1412|15.22|0|9500
2024-04-29 08:42:15|pink_usa_0602|ASMVY|25|202403|202403|35|201506|202403|21.38|56.79|2.37|2.19|2.09|3.38|2.91|2.59|0.21|0.13|2.46|2.21|3.35|2.55|13.23|11.99|6.86|8|0|0|0.67|1.05|0|0|367348588|619271500|548461300|4847982500|5196862706|5127008771|241650|37.6125|0|14900
2024-04-29 08:42:17|pink_usa_0603|PCFBY|12|202306|202306|58|200909|202403|72.35|16.44|1.17|0.95|0.8|0.37|1|0.85|0.65|0.19|-1.09|-0.86|5.68|10.32|-1.18|-9.57|0|0|0|0|0.46|0.73|0|0|473045548|261399000|1788911000|1565510000|1526508960|0|5174|5.8|0|3000
2024-04-29 08:42:18|pink_usa_0604|MAWHY|2|200903|202309|55|201006|202403|14.9|11.34|2.05|3.23|2.18|1.31|3.39|1.92|0.28|0.41|2.13|0.17|3.5|4.41|19.96|14.82|0|0|0|0|1.66|1.92|0|0|263654390|578858800|516570500|2970367800|2824724070|1930647600|531|14.49|0|22041
2024-04-29 08:42:20|pink_usa_0605|NGCRY|0||202312|47|201206|202403|61.56|10.57|3.83|4|4.95|3.74|2.37|0.93|0.1|0.23|5.73|7.27|5.23|0.95|21.7|15.05|0|0|0|0|0.75|-0.47|0|0|179419258|348381000|1675736000|2002410800|1879770750|0|0|25.5|0|8775
2024-04-29 08:42:22|pink_usa_0606|VPGLF|10|201312|202312|57|200912|202403|34.96|120.26|7.96|3.27|8.33|5.55|3.21|0.81|0.01|0.02|3.53|-0.23|2.22|2.17|17.97|9.03|2.6|4|0|0|1.86|0.37|0|0|234036634|225906400|27362900|148889100|365341960|333327620|126|0.2|0|173
2024-04-29 08:42:24|pink_usa_0607|VTKLY|0||202309|52|201103|202403|13.68|9.32|1.42|0.62|1.31|0.66|4.66|2.42|0.12|0.16|0|0|7.23|10.11|32.82|32.2|0|0|0|0|0.53|0.72|0|0|195707143|108500000|230800000|1365805000|1496937959|0|19306|5.9195|0|26000
2024-04-29 08:42:25|pink_usa_0608|CREQF|12|201312|202312|52|200912|202212|45.08|48.58|0.4|-0.69|1.54|1.02|0.62|0.34|0.03|0|0|0|0.1|0|-2.71|1.37|1.9|1|0|0|0.9|0.64|0|0|181906506|166291800|31630300|-79894500|88984611|0|16|0.038|0|400
2024-04-29 08:42:27|pink_usa_0609|HKSHY|0||202312|41|201312|202403|19.82|62.65|3.64|4.41|2.9|1.14|0.38|0.26|0.21|0.44|0|0|1.57|1.64|3.79|-2.05|0|0|0|0|-0.05|0.53|0|0|203065613|112742500|1589667700|3124177600|1187592480|0|0|14.4|0|7198
2024-04-29 08:42:29|pink_usa_0610|SIHBY|5|202403|202403|55|201006|202403|17.17|9.44|3.59|2.24|3.27|4.33|1.5|0.93|0.89|0.85|-2.28|-5.71|8.78|5.92|6.27|5.64|0|0|0|0|-0.11|0.19|0|0|208664071|142738900|297000|1461890400|647154900|0|9415|2.1|0|37
2024-04-29 08:42:30|pink_usa_0611|SBKFF|57|202312|202312|54|201009|202403|39.41|8.7|1.83|1.16|1.56|1.79|1.23|1.38|1.38|1.45|-2.66|5.13|1.22|1.83|2.52|3.85|0|0|0|0|1.6|1.21|351741409656|455880435000|35055843575|33763172100|5257835100|106099125000|67291574480|67317398980|0|75.4|0|249448
2024-04-29 08:42:32|pink_usa_0612|LTOUF|45|202312|202312|42|201309|202403|25.81|36.87|2.15|1.72|1.5|2.21|3.31|5.89|1.87|1.53|4.36|28.07|1.39|0.71|4.56|4.67|3.5|4|0|0|1.21|-0.13|0|0|4086513847|6176367500|2062462600|65542111100|55521293583|56684372101|2052|40.39|0|45268
2024-04-29 08:42:34|pink_usa_0613|MAHMF|42|202312|202312|43|201306|202403|19.74|18.52|1.44|1.51|1.02|1.54|2.71|3.83|1.63|1.59|-1.97|32|1.22|0.88|0.15|0.15|5|5|0|0|0.98|1.58|0|0|2490408262|2925005700|3575810400|37751606800|28054009728|25026218592|7209|22.56|0|39792
2024-04-29 08:42:36|pink_usa_0614|PPERY|48|202212|202212|40|201306|202306|13.1|11.7|2.55|1.47|3.61|4.94|2.03|2.87|0.35|0.47|2.84|9.16|3.79|4.92|13.23|8.69|0|0|0|0|0.86|1.79|54618465826|69890744900|11131397116|17782310500|3273807100|32099304900|43913332706|43847807112|1919482|18.82|0|38797
2024-04-29 08:42:37|pink_usa_0615|BKRKY|42|202012|202012|40|201106|202106|12.6|25.83|2.74|2.57|4.47|6.6|2.86|3.58|0.3|0.36|3.64|10.64|3.93|5.14|19.61|11|0|0|0|0|0.88|1.49|51820971153|75756516100|10223724661|11384416600|778405500|41343562300|47984673242|48113751091|958556|19.57|0|61900
2024-04-29 08:42:39|pink_usa_0616|PBCRY|50|202312|202312|47|201206|202403|21.13|25|6.28|7.57|8.51|11.95|3.99|5.15|0.03|0.01|0.65|1.56|1.86|2.62|20.19|16.34|0|0|0|0|0.65|1.21|39127400941|53690162600|8097028181|8187752800|1500854300|72252366100|80276712560|16055342512|1290041|16.28|0|27272
2024-04-29 08:42:41|pink_usa_0617|PTAIY|54|202312|202312|50|201109|202403|13.9|6.11|1.75|1.21|1.44|0.65|2.54|1.07|0.61|0.46|0|0|3.69|12.86|10.29|8.39|0|0|0|0|0.86|1.91|0|0|2546396434|2686976000|5761000000|20053976400|13768456715|13768608400|317047|6.802|0|134103
2024-04-29 08:42:43|pink_usa_0618|TLKMF|113|202403|202403|62|200809|202403|40.09|15.28|5.8|2.08|6.86|2.5|9.6|2.83|0.56|0.29|2.27|2.87|3.45|4.54|16.34|11.49|0|0|0|0|0.63|1.55|0|0|1192673861|1938447000|11829510000|26945290600|24517898609|24517898609|552|0.2475|0|25888
2024-04-29 08:42:45|pink_usa_0619|PIFMY|60|202312|202312|57|200912|202403|13.99|6.69|1.34|1.04|0.86|0.49|2.05|0.95|1.01|1.09|1.87|1.13|3.97|8.78|6.28|6.51|0|0|0|0|0.71|1.86|0|0|1290419102|2348118800|2495862900|8000168600|3581535358|3581535358|12355|20.395|0|87576
2024-04-29 08:42:47|pink_usa_0620|ADOOY|50|202312|202312|47|201206|202403|11.06|3.24|1.36|1|1.07|0.82|1.09|0.79|0.5|0.2|0|0|6.36|16.81|6.11|4.64|3|3|0|0|0.77|2.26|0|0|1368326854|3359503000|3155999000|3921671500|5317743501|5918116218|11010|8.61|0|10357
2024-04-29 08:42:49|pink_usa_0621|PUTKY|54|202312|202312|51|201106|202403|12.51|4.16|1.3|1.12|1.31|0.67|20.8|1.11|0.12|0.22|3.33|7.2|5.3|29.67|15.11|12.92|3.97|4|0|0|1.03|1.11|0|0|1237693343|1084034400|3144405900|5940477100|5627489595|5779845732|204019|30.99|0|31829
2024-04-29 08:42:50|pink_usa_0622|BSPDY|50|202312|202312|43|201306|202403|14.66|13.09|4.15|4.26|3.99|2.22|0.77|0.72|0.39|0.32|0|0|0|0|10.77|1.29|3.22|2|0|0|-0.14|-0.69|0|0|613217919|691701100|44408900|2038833100|1673072000|1673072000|0|16|0|3351
2024-04-29 08:42:52|pink_usa_0623|PTPIF|48|202312|202312|34|201312|202206|139.19|326.86|4.86|4.41|4.37|10.59|6.55|10.42|0.48|0.63|1.11|-0.63|1.65|0.1|6.33|-1.54|2.67|1|0|0|-0.1|-0.29|0|0|686419787|2087654000|2079237000|28447451900|28548809883|5885061699|110|0.33|0|2168
2024-04-29 08:42:53|pink_usa_0624|GGNPF|56|202312|202312|34|201509|202403|13.81|7.17|1.52|0.73|1.02|0.32|2.12|0.64|0.25|0.22|0|0|3.44|6.07|14.47|17.79|0|0|0|0|0.86|1.85|0|0|207554898|272720900|1893926300|3095550800|2510934840|2510934840|0|1.305|0|32028
2024-04-29 08:42:55|pink_usa_0625|GDNGY|56|202312|202312|18|201909|202403|10.06|7.2|0.82|0.65|0.55|0.3|1.17|0.59|0.25|0.22|0|0|7.2|6.66|14.47|17.79|5.03|7|0|0|0|0|0|0|207554898|272720900|1893926300|3106133300|2308905600|2308905600|4210|4.8|0|32028
2024-04-29 08:42:56|pink_usa_0626|PITPY|50|202312|202312|46|201209|202403|25.1|18.99|3.72|2.35|3.67|2.06|2.81|1.8|0|0.1|0|0|4.8|1.52|15.75|7.34|4.84|5|0|0|0.2|1.54|0|0|610110529|209998700|980674900|2336907700|2418906465|2595268560|0|7.05|0|5165
2024-04-29 08:42:58|pink_usa_0627|PTXKY|54|202312|202312|47|201206|202403|39.26|19.7|2.16|1|1.33|0.78|1.85|0.99|0.93|0.38|0.95|2.73|1.14|2.21|1.86|6.84|6.49|8|0|0|1.28|2.51|0|0|188583480|61825700|3430383500|2255881100|1661770627|1357021492|25981|2.5425|0|1616
2024-04-29 08:42:59|pink_usa_0628|PTKFY|52|202312|202312|47|201206|202403|29.23|37.25|3.43|3.09|3.41|3.38|5.78|4.91|0.04|0.03|1.72|1.08|1.89|3.37|19.89|15.09|0|0|0|0|0.81|2.48|0|0|237512441|217466700|593244000|6658507900|6730195620|6820012770|0|29.1|0|12268
2024-04-29 08:43:01|pink_usa_0629|PTNDY|60|202312|202312|54|201009|202403|93.07|9.43|2.65|2.55|2.99|2.1|1.48|1.01|0.07|0|0|0|2.31|2.31|5.62|7.08|0|0|0|0|1.66|1.45|0|0|338315333|698795000|1468270000|1888627900|2587422936|2587422936|2127|13.02|0|3019
2024-04-29 08:43:03|pink_usa_0630|PSGTY|53|202312|202312|50|201109|202403|18.74|17.69|2.89|1.94|2.32|0.99|2.74|0.91|0.38|0.35|0|0|3.29|4.41|15.14|3.96|5.06|5|0|0|1.12|1.85|0|0|296655265|447971200|3924389000|3313997700|2511572880|2206525440|2303|7.44|0|11466
2024-04-29 08:43:05|pink_usa_0631|PTIZF|56|202312|202312|23|201806|202403|5.65|3.93|0.49|0.22|0.68|0.82|1.22|1.09|0.01|0.03|1.94|3.77|15.71|50.11|23.43|9.98|5.83|5|0|0|1.26|1.86|0|0|474500377|851149000|255692000|1152535300|1954770250|1897041880|6|1.73|0|2843
2024-04-29 08:43:06|pink_usa_0632|PTMEY|56|202312|202312|49|201112|202403|13.21|3.95|3.9|1.72|2.94|0.52|2.41|0.21|0.27|0.07|3.6|2.13|2.29|1.63|14.12|11.96|5.64|7|0|0|1.06|1.07|0|0|134173417|105165800|395523900|310231500|267426721|250300862|34|2.0218|0|6868
2024-04-29 08:43:08|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 08:43:09|pink_usa_0634|UNLRY|61|202403|202403|52|201103|202403|41.11|21.06|7.54|6.7|7.48|2.62|44.45|30.68|0.23|0.15|0|0|2.81|5.04|96.55|83.81|0|0|0|0|0.48|1.28|0|0|67819879|25786700|753881700|6572781700|6638100000|6638100000|4749|3.48|0|5088
2024-04-29 08:43:11|pink_usa_0635|AIBGY|78|200812|202312|22|201809|202403|13.69|5.99|1.6|-1.31|2.6|2.53|0.55|0.77|1.12|0.74|0|0|1.06|5.91|-5.2|-3.16|0|0|0|0|2.17|3.13|62434692864|85267980700|9181932333|42449570800|832255800|-17211494300|12844331720|17328482|1974|9.8095|0|9310
2024-04-29 08:43:12|pink_usa_0636|BKRIY|40|200803|202312|25|201712|202403|10.36|6.45|1.71|0.46|2.03|2.13|0.6|0.74|2.6|1.05|-7.48|-6.35|2.1|2.32|0.74|-2.72|0|0|0|0|1.74|2.25|89225609873|99568159800|9545380680|36505835000|1068436500|-11733489100|10233635478|527297727|426127|9.7925|0|10341
2024-04-29 08:43:14|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 08:43:15|pink_usa_0638|DCCPY|0||202303|32|201509|202309|21.83|11.08|0.45|0.46|0.38|0.17|2.68|1.21|0.98|0.76|-1.59|2.85|2.5|5.4|6.82|5.57|0|0|0|0|0.42|0.59|0|0|1519436961|1760850400|1723294400|5585403200|4454538275|0|0|22.55|0|13200
2024-04-29 08:43:18|pink_usa_0639|KRYAY|0||202312|57|200912|202403|29.44|19.48|2.05|3.18|1.92|1.77|3.85|2.14|0.66|0.38|0.31|-0.43|0.86|1.35|9.66|7.58|0|0|0|0|0.63|0.55|0|0|496089734|1043166000|2268684300|16727629900|15039131440|0|676516|86.48|0|26000
2024-04-29 08:43:20|pink_usa_0640|SMFKY|36|201712|202312|17|201912|202403|14.9|14.49|1.13|1.38|0.87|0.97|2.36|1.95|1.02|0.67|0|0|3.15|3.33|-1.45|6.02|0|0|0|0|0.74|0.95|0|0|704403177|983806000|4611147000|15126923500|11921623397|10852230000|976055|45.79|0|46000
2024-04-29 08:43:23|pink_usa_0641|SMFTF|36|201712|202312|17|201912|202403|14.58|14.09|1.13|1.37|0.87|0.95|1.9|1.89|1.02|0.67|0|0|3.04|3.45|-1.45|6.02|0|0|0|0|1.32|1.05|0|0|704403177|983806000|4611147000|14803139800|11598758030|10558326300|3239|44.5499|0|46000
2024-04-29 08:43:24|pink_usa_0642|KGSPY|0||202312|34|201509|202403|25.67|24.42|2.06|3.45|2|1.93|4.37|3.98|0.47|0.5|0.32|1.14|0.79|0.58|9.45|11.37|0|0|0|0|0.2|0.73|0|0|378493500|1037639000|1250295600|18115992200|16827923750|0|177341|92.5|0|15000
2024-04-29 08:43:27|pink_usa_0643|EXPGY|0||202309|62|200809|202403|30.06|38.81|4.5|7.52|4.25|5.94|7.71|9.66|1.65|1.04|3.88|1.54|1.87|1.27|11.67|10.7|0|0|0|0|0.92|0.88|0|0|259870977|201000000|502000000|44121396600|39993908045|0|2827626|43.81|0|17800
2024-04-29 08:43:30|pink_usa_0644|GLAPY|0||202312|46|201209|202403|21.25|13.18|1.75|0.87|1.38|0.84|3.49|2.06|0.86|0.31|0.89|2.73|1.51|2.27|11.71|5.85|0|0|0|0|0.46|0.15|0|0|217307337|413700000|635438500|4645747200|4397047200|0|286|84|0|7385
2024-04-29 08:43:33|pink_usa_0645|IRCUF|0||202312|46|201209|202403|14.42|13.75|2.58|2.3|1.98|1.48|5.23|2.81|1.3|0.54|0.87|5.71|6.31|2.92|23.92|4.99|0|0|0|0|0.41|1.7|0|0|65189383|51732700|399707700|993742000|875349060|0|67|5.3|0|307
2024-04-29 08:43:34|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 08:43:35|pink_usa_0647|ILPMY|0||202312|17|201912|202403|11.84|31.92|5.32|2.85|2.01|1.17|0.41|0.32|2.44|0.75|-128.93|-283.12|0|0|-2.95|-1.54|0|0|0|0|1.67|1.18|23697336336|19978637900|1780164321|2150003000|214812000|689794600|845655975|0|1501|1.55|0|2465
2024-04-29 08:43:37|pink_usa_0648|GLVHF|0||202312|15|202006|202403|56.85|13.87|2.35|2.35|1.5|1.07|0.92|0.92|0.14|0.17|0|0|0|0|0.54|0.26|0|0|0|0|0|0|0|0|105362425|79437400|24159000|739546200|691149558|0|0|1.1954|0|342
2024-04-29 08:43:38|pink_usa_0649|GNCGY|0||202309|56|201003|202403|47.81|14.13|1.04|0.6|0.66|0.27|2.82|1.09|1.15|0.59|12.64|15.17|4.67|5.6|7.54|10.13|0|0|0|0|0.84|1.26|0|0|87012514|142141600|482801100|800635000|617060248|0|0|5.18|0|11539
2024-04-29 08:43:40|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 08:43:41|pink_usa_0651|CGPZF|0||202306|56|200912|202312|1025.89|24.53|2.11|0.6|132.72|0.4|124.56|0.89|0.54|0.27|4.86|6.97|0.77|3.32|7.16|-7.09|0|0|0|0|0.8|2.54|0|0|185131659|105572200|250754700|837051800|0|0|0||0|3061
2024-04-29 08:43:43|pink_usa_0652|BKHYY|56|202312|202312|53|201012|202403|12.99|6.07|-0.53|-4.97|2.11|2.1|0.85|0.84|0.91|0.43|3.42|7.86|2.68|5.01|4.05|0.65|0|0|0|0|0.52|1.12|85623711072|117498924800|24106016272|29942476200|930913400|-11558749500|12222757480|12156200000|922|45.7|0|9278
2024-04-29 08:43:45|pink_usa_0653|ISDAY|50|202312|202312|37|201412|202403|9.16|5.24|-0.81|-1.76|1.48|1.41|0.79|0.76|0.65|0.59|-3.86|-4.75|2.03|4.66|4.28|4.02|0|0|0|0|0.53|1.54|48334381929|66783308900|10020196773|14233863300|768889200|-3380684000|5999513050|5645482450|6053|48.5|0|9374
2024-04-29 08:43:46|pink_usa_0654|BZQIY|48|202312|202312|45|201212|202403|11.59|10.7|2.44|2.12|1.5|1.4|8.99|5.68|-0.36|3.17|0|0|8.43|4.79|6.69|8.24|7.28|9|0|0|0.85|0.92|0|0|607427918|490008200|2161484500|4915187700|3469693854|3385800000|105|6.27|0|5256
2024-04-29 08:43:48|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 08:43:49|pink_usa_0656|DLKGF|60|202312|202312|47|201206|202403|37.97|5.2|2.12|2.95|0.93|0.68|2.26|0.86|6.11|1.51|0.36|-83.69|6.8|13.37|0.73|-9.93|0|0|0|0|0.17|0.04|0|0|2586954571|444426100|7471697900|7316581500|2269375040|1469397780|331|122.6|0|16
2024-04-29 08:43:51|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 08:43:52|pink_usa_0658|TTTPF|16|202312|202312|18|201809|202303|32.96|23.11|0.51|0.58|1.92|0.93|1.56|0.58|0.09|0.18|7.72|5.58|1.63|0|17.93|-4.85|0|0|0|0|1456.23|4.86|0|0|137092889|234308000|26835000|181110000|316345950|0|667|2.25|0|722
2024-04-29 08:43:53|pink_usa_0659|IDTA|26|202306|202306|21|201809|202312|15.64|6.09|2.74|2.33|1596.23|0.51|9.03|1.57|-1.54|1.44|-8.06|-21.26|0|0|25.58|33.17|9.43|10|0|0|-0.26|2.82|0|0|323900|315300|54900|693100|526333|526333|86|0.1301|0|
2024-04-29 08:43:56|pink_usa_0660|ARZGY|30|201606|202006|43|200912|202009|26.65|12.29|-3.3|-3.52|0.31|0.46|1.07|1.19|0.88|1.1|4.41|2.56|4.57|4.85|4.21|2.83|0|0|0|0|0.62|1.09|0|0|257011242728|254716216600|4626892400|-203387926600|39514880181|39956266665|337255|12.81|0|72621
2024-04-29 08:43:57|pink_usa_0661|UNCRY|61|202312|202312|25|201712|202403|9.46|7.45|3.67|1.88|1.43|2.72|0.46|0.88|2.21|1.91|-76.73|-120.41|2.72|2.93|-0.69|-1.3|0|0|0|0|1.52|1.5|651850702414|518124222300|56308779362|79787772000|11518870100|117899913500|62070581056|83046981696|4328198|18.56|0|83685
2024-04-29 08:43:59|pink_usa_0662|UNCFF|61|202312|202312|58|200909|202403|5.67|7.45|5.22|1.87|0.78|2.72|0.24|0.88|2.21|1.91|-26.91|-116.57|10.29|2.96|-0.69|-1.3|0|0|0|0|1.29|1.39|651850702414|518124222300|56308779362|79787772000|11518870100|117916633200|61242860000|81939537625|813976|36.625|0|83685
2024-04-29 08:44:01|pink_usa_0663|ISNPY|60|202312|202312|57|200912|202403|13.15|7.98|3.66|1.32|1.83|2.38|0.65|0.94|1.77|2.03|-10.68|-6.35|5.81|6.97|0.98|3.1|0|0|0|0|1.31|1.16|429414756129|515602712200|31000768530|111300515200|9743016200|98388630200|64994359656|65865911736|2731147|21.36|0|87996
2024-04-29 08:44:03|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 08:44:04|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
2024-04-29 08:44:05|pink_usa_0666|MDIBY|32|202312|202312|37|201412|202403|10.08|10.3|12.38|10.39|3.65|3.78|0.77|1.03|3.39|2.6|5.73|15.43|5.33|6.19|2.29|1.7|0|0|0|0|0.76|1.74|31111520000|35507640400|1633752069|5705451400|485210800|38358852300|12440376025|12721693513|51884|14.875|0|4746
2024-04-29 08:44:07|pink_usa_0667|ESOCF|60|202312|202312|57|200912|202403|33.26|19.41|1.45|2.26|0.62|0.72|1.45|1.96|1.85|2.36|3.69|4.18|5.51|6.76|2.75|1.75|0|0|0|0|0.78|0.64|0|0|17366164682|12303102000|88194372100|153938400200|68646875366|67168005913|105517|6.7583|0|66825
2024-04-29 08:44:10|pink_usa_0668|ENLAY|60|202312|202312|57|200912|202403|32.86|19.12|1.45|2.23|0.61|0.71|1.44|1.93|1.85|2.36|1.8|4.23|6.26|6.83|2.75|1.75|2.95|4|0|0|0.83|0.59|0|0|17366164682|12303102000|88194372100|152940007000|67648401216|66191042034|2138825|6.66|0|66825
2024-04-29 08:44:12|pink_usa_0669|TIAOF|91|202309|202309|53|200809|202112|19.82|1.48|1.97|1.89|0.61|0.3|0.65|0.35|1.59|1.96|5.45|9.68|3.34|3.17|1.35|2.07|0|0|0|0|0.64|1.48|0|0|7020423301|5412110500|20253057400|32860912400|5143031384|5098855832|5131|0.242|0|45473
2024-04-29 08:44:14|pink_usa_0670|TIAIY|91|202309|202309|72|200312|202112|20.63|1.38|2.01|1.89|0.65|0.29|0.77|0.34|1.59|1.96|10.55|15.16|7.49|9.36|1.35|2.07|0|0|0.01|0|0.77|1.17|0|0|7020423301|5412110500|20253057400|32797155800|5079274844|5035646828|9232|2.39|0|45473
2024-04-29 08:44:16|pink_usa_0671|TIIAY|91|202309|202309|72|200312|202112|25.49|1.48|2.17|1.89|0.78|0.29|0.93|0.34|1.59|1.96|5.57|9.88|3.15|3.23|1.35|2.07|3.16|5|0.02|0.01|0.93|1.11|0|0|7020423301|5412110500|20253057400|32754651500|5036770452|4993507524|79220|2.37|0|45473
2024-04-29 08:44:19|pink_usa_0672|TIAJF|91|202309|202309|53|200809|202112|21.92|1.42|1.84|1.91|0.52|0.34|0.54|0.4|1.59|1.96|8.73|6.84|6.58|11.5|1.35|2.07|0|0|0|0|0.11|1.74|0|0|7020423301|5412110500|20253057400|33670621000|5952740044|5901609581|81|0.2801|0|45473
2024-04-29 08:44:20|pink_usa_0673|SNMRY|58|202312|202312|55|201006|202403|14.33|12.95|8.28|10.56|4.74|3.43|2.17|1.89|1.78|1.99|7.41|-16.37|6.61|6.35|5.76|6.05|2.59|3|0|0|0.64|0.24|0|0|1374086417|705294300|18522190200|31139945200|15623844824|15235207348|535306|9.32|0|3048
2024-04-29 08:44:23|pink_usa_0674|BNCDY|60|202312|202312|32|201603|202403|11.72|9.04|1.38|0.83|1.81|3.93|2.14|2.11|0.14|0.09|7.61|6.7|7.05|5.43|16.74|23.04|0|0|0|0|0.7|2.71|18065926016|34180869400|975968802|207963300|297934100|8182765500|8055018458|8013119367|2977|21.706|0|2982
2024-04-29 08:44:24|pink_usa_0675|TEZNY|60|202312|202312|50|201109|202403|15|17.45|7.75|9.06|4.52|4.92|2.5|0.91|2.29|0.63|4.38|0.93|4.16|4.19|5.67|5.36|2.61|3|0|0|0.59|0.33|0|0|1952580798|1198433700|15748416600|28416342400|16795051136|16830332176|361597|25.12|0|4657
2024-04-29 08:44:26|pink_usa_0676|TERRF|60|202312|202312|56|201003|202403|14.09|16.9|7.73|9.07|4.35|4.74|2.49|0.87|2.29|0.63|3.12|0.92|5.07|4.37|5.67|5.36|0|0|0|0|-0.11|0.34|0|0|1952580798|1198433700|15748416600|27819956800|16198665551|16232695392|3298|8.076|0|4657
2024-04-29 08:44:28|pink_usa_0677|DNIYY|30|201606|202312|27|201706|202403|13.83|6.71|-0.03|-0.12|0.35|0.42|0.59|0.75|0.27|0.12|0|0|1.74|1.36|2.35|2.46|0|0|0|0|1.03|0.69|0|0|1979080198|2400872700|1071566500|-138853600|1954062000|1964107200|5848|26.4|0|9060
2024-04-29 08:44:29|pink_usa_0678|BZZUY|32|201612|202312|25|201712|202403|8.57|6.99|1.47|1.41|1.23|1.56|1.02|1.18|0.33|0.11|2.36|1.11|0.98|1.23|8.81|9.39|0|0|0|0|1.01|1.06|0|0|799076881|1238835000|3606944900|7049419700|7608919035|8447356980|26968|20.55|0|9854
2024-04-29 08:44:31|pink_usa_0679|PRYMY|62|202312|202312|58|200909|202403|25.01|26.39|0.74|0.88|0.58|0.93|3.17|3.44|1.36|0.74|-0.19|4.4|2.23|1.23|5.16|3.14|6.6|8|0|0|-0.33|1.44|0|0|873910180|2044990000|3042232400|15649993400|14397575152|13893743790|950874|26.388|0|28160
2024-04-29 08:44:32|pink_usa_0680|MONRF|13|201512|202312|29|201612|202403|31.5|30.61|5.77|6.03|6.49|6.27|7.72|5.7|0.09|0.02|0|0|0.98|1.62|27.26|19.58|0|0|0|0|0.42|0.31|0|0|400327181|530892100|879415500|19780349200|20264847259|18651606633|27183|74.9675|0|4028
2024-04-29 08:44:34|pink_usa_0681|PRDSY|0||202003|35|201106|202003|28.12|25.85|3.24|3.98|3.41|3.83|4.15|4.87|0.23|0.13|2.5|-0.52|2.43|1.48|13.36|-2.03|0|0|0|0|0.61|1.3|0|0|685716381|762194300|4248020300|20553445400|20745665580|0|77245|16.215|0|13669
2024-04-29 08:44:36|pink_usa_0682|TDPAY|8|201112|202312|23|201806|202403|44.48|27.82|1.48|1.37|1.44|1.22|1.23|1.25|0.27|0.16|-19.53|-38.45|1.04|0|4.21|-1.95|0|0|0|0|0.1|0.21|0|0|243730148|93756700|639117300|1609054400|1509065424|1395788640|30786|4.56|0|4657
2024-04-29 08:44:37|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 08:44:38|pink_usa_0684|FINMY|60|202312|202312|57|200912|202403|25.49|19.71|0.63|0.61|0.35|0.86|1.03|1.8|1.06|0.42|2.93|-6.55|1.8|1.2|1.03|5.65|4.47|7|0|0|1.27|1.58|0|0|1437748662|947357500|3002868900|17014899800|13749844470|13742688810|952933|11.95|0|49733
2024-04-29 08:44:40|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 08:44:41|pink_usa_0686|SFRGY|52|202212|202306|41|201309|202312|46.26|29.79|2.65|2.17|3.39|1.54|5.56|2.54|0.26|0.04|1.77|-1.51|1.9|2.45|21.04|-6.29|8|8|0|0|0.24|0.98|0|0|228273224|337473000|835470100|1747467100|2026736464|2067386544|57812|6.122|0|3994
2024-04-29 08:44:43|pink_usa_0687|AEMMY|32|201612|202006|11|201712|202009|14.57|10.83|1.26|1.19|0.88|1.01|1.28|1.1|1.18|1.1|0|0|5.31|5.91|4.82|5.23|0|0|0|0|0.37|1.76|0|0|782135193|1627148800|5521005000|10975588100|5156762453|5227649089|0|8.23|0|12316
2024-04-29 08:44:44|pink_usa_0688|PIAGF|60|202312|202312|57|200912|202403|27.9|10.8|0.82|1.07|0.59|0.49|2.1|2.32|1.2|1.42|2.01|4.61|3.38|8.08|3.88|2.08|4.43|5|0|0|0.68|2.69|0|0|194105635|207701300|330399900|1512583300|1066159759|1074945648|269|3.01|0|6155
2024-04-29 08:44:47|pink_usa_0689|TCCHF|0||202312|19|201906|202403|28.39|25.68|2.68|2.54|2.72|2.33|6.12|5.16|0.76|0.02|0|0|2.19|2.67|24.06|18.79|0|0|0|0|1.81|1.76|0|0|131554638|253114500|182819600|1777486900|2020467120|0|6801|10.15|0|2062
2024-04-29 08:44:48|pink_usa_0690|BCUCY|18|201512|202312|29|201612|202403|55.22|61.21|3.7|3.91|4.52|6.25|9.44|15.57|0.45|0.25|0|0|0.73|0.63|11.46|-4.55|0|0|0|0|0|0.58|0|0|69118919|119192000|681358800|7620096400|7602553670|7608074948|136495|55.94|0|2024
2024-04-29 08:44:49|pink_usa_0691|RZSMF|60|202312|202312|29|201612|202403|12.68|6.63|0.68|0.54|0.5|0.46|2.53|0.88|0.94|0|0|0|2.85|8.32|-13.48|4.6|3.42|4|0|0|-0.38|0.82|0|0|35262806|20118300|234268800|388306300|403560846|460200000|20|0.78|0|3212
2024-04-29 08:44:51|pink_usa_0692|MBFJF|109|202312|202312|56|201003|202403|14.55|8.35|-9.77|-18.01|2.32|3.14|0.65|0.9|2.56|2.58|-1.9|-41.28|3.02|2.5|2.06|0.57|0|0|0|0|1.57|0.84|1052753838814|1918445540600|431172019472|754503821900|12241385900|-280574611100|124582352260|147032257620|301940|10.6|0|168400
2024-04-29 08:44:53|pink_usa_0693|SMFNF|65|202312|202312|62|200809|202403|33.91|14.1|-11.45|-12.67|5.23|2.92|2.18|0.83|2.6|2.39|-32.27|-32.27|14.73|2.98|1.14|0.56|0|0|0|0|13.96|0.35|1075895402977|1325980780600|373739021930|543154936000|16327945600|-226941193100|76996954320|81835310200|755854|58.6|0|98300
2024-04-29 08:44:55|pink_usa_0694|JPHLF|35|202312|202312|32|201603|202403|35.99|16.41|-3.62|-4.13|0.37|0.4|0.35|0.42|0.14|0.24|3.92|-2.3|4.69|5.84|2.33|2.75|0|0|0|0|0.15|-0.15|1623424746345|1727392245500|489483394415|431406661500|29630526700|-347728485700|30200951128|37683919480|355|9.32|0|400001
2024-04-29 08:44:56|pink_usa_0695|JPSTF|35|202312|202312|32|201603|202403|14|14.9|-31.7|-36.02|2.75|2.89|0.4|0.53|0.13|0.19|3.8|-5.51|4.37|3.8|2.6|2.03|0|0|0|0|0.06|0.1|1636215094525|1742413924000|474051341718|418312981100|1798165900|-369531816800|35922096732|37224303030|256|9.93|0|16383
2024-04-29 08:44:57|pink_usa_0696|MZHOF|71|202312|202312|56|201003|202403|13.07|10.84|-5.64|-8.26|1.84|2.43|0.66|0.71|3.79|2.08|-14.15|-59.88|4.09|3.33|1.48|0.47|0|0|0|0|0.61|0.42|1034023439721|1396485983600|300483997121|472792701500|10217879400|-276803977900|49829393270|49916574534|102075|19.658|0|74274
2024-04-29 08:45:00|pink_usa_0697|RSNHF|61|202312|202312|58|200909|202403|8.18|14.17|-8.35|-15.66|1.73|2.93|0.6|0.81|1.91|1.79|88.77|96.49|3.3|2.36|3.99|2.8|0|0|0|0|0.5|0.5|399529523674|522657179500|102438958930|141863042400|3409234400|-93247155800|15094637712|14889445920|5160|6.48|0|31425
2024-04-29 08:45:01|pink_usa_0698|SUTNY|60|202309|202309|52|201103|202403|10.28|16.52|-0.07|-1.34|1.45|1.86|0.64|0.8|4.71|5.86|-15.3|0.17|3.32|3.47|1.28|0.99|0|0|0|0|0.96|0.74|281954092389|364416643300|111869235517|148988645800|1981229900|-17364707600|15687727488|16191196272|402379|4.32|0|23807
2024-04-29 08:45:04|pink_usa_0699|CMTDF|61|202312|202312|56|201003|202403|10.38|22.59|0.77|-1.34|1.48|1.86|0.66|0.74|4.72|5.61|-9.5|0.2|3.07|3.63|1.28|0.99|0|0|0|0|0.75|0.82|281954092389|364416643300|112650264212|158730957200|1981229900|-24351827700|15662316617|8082480053|9116|21.565|0|23807
2024-04-29 08:45:07|pink_usa_0700|TOYOF|141|202312|202312|62|200809|202403|15.12|10.85|1.16|1.34|0.7|1.11|1.11|1.49|1.01|1.04|2.57|-0.35|2.22|1.82|4.76|3.7|0|0|0|0|0.7|0.65|0|0|37880715136|86751790400|102841976300|504984950000|344289727722|71311447238|1387707|25.5297|0|369701
2024-04-29 08:45:09|pink_usa_0701|DSEEY|50|202403|202403|45|201212|202403|11.52|15.91|15.7|21.82|1.94|2.16|0.89|1.03|9.6|11.03|-16.23|-110.1|3.23|2.8|0.95|0.47|0|0|0|0|0.96|0.87|29837425434|40275177200|34168148613|32661248600|2877069200|100760806600|10733992470|11691158494|20078|7.66|0|15955
2024-04-29 08:45:10|pink_usa_0702|SNEJF|158|202309|202309|62|200809|202403|23.14|16.73|0.51|1.06|0.7|1.14|1.51|2.05|0.78|0.6|1.6|3.02|0.81|0.66|1.88|9.54|0|0|0|0|1.3|0.85|0|0|11840860042|18484634400|12040503300|120155050100|106261157436|108563921620|146678|86.66|0|111700
2024-04-29 08:45:13|pink_usa_0703|MSADY|60|202312|202312|56|201003|202403|57.8|13.5|0.08|-0.19|0.39|0.63|0.7|1.04|0.17|0.19|2.84|3.78|3.33|2.79|3.09|4.06|0|0|0|0|0.89|0.54|0|0|11982368039|21425031000|4476678200|12592157100|27395060544|19637544960|4377560|17.28|0|50633
2024-04-29 08:45:15|pink_usa_0704|CHBAY|61|202312|202312|33|201512|202403|9.98|12.17|-3.37|-6.84|2.66|3.44|0.55|0.66|0.94|2.33|-3.04|-28.51|2.75|2.78|3.89|2.28|0|0|0|0|0.95|0.97|107985116298|129932889600|15233972615|28895193900|1086087500|-4932256400|5315573360|5510548216|0|37.04|0|6884
2024-04-29 08:45:16|pink_usa_0705|CJPRY|60|202306|202306|58|200906|202312|16.72|13.06|2.5|3|1.95|2.35|1.23|0.96|1.17|1.16|0|0|0.93|0.74|6.19|2.38|2.55|2|0|0|0.36|0.41|0|0|3763047007|5985299000|46086957100|50630309700|25505169840|25450367184|738707|12.96|0|38715
2024-04-29 08:45:18|pink_usa_0706|HNDAF|160|202309|202309|62|200809|202403|20.57|9.36|0.85|0.73|0.47|0.45|0.89|0.71|0.89|0.76|2.25|4.78|2.8|2.74|5.44|2.88|0|0|0|0|0.95|0.91|0|0|10531550960|31715235000|71042378100|96398074500|61400886120|21869046360|105821|12.6|0|218674
2024-04-29 08:45:21|pink_usa_0707|DCNSF|59|202312|202312|46|201209|202403|360.84|11.07|4.1|0.12|3.61|0.31|14.96|0.93|0.2|0.33|2.57|4.97|2.27|3.16|4.37|0.43|0|0|0|0|0.26|0.3|0|0|8901761611|12828760700|10464263300|13784128800|19793918500|23164887250|7|20.5|0|63719
2024-04-29 08:45:22|pink_usa_0708|HACBY|57|202312|202312|54|201009|202403|11.16|13.28|-0.13|-0.59|1.72|2.91|0.42|0.46|1.3|3.22|-13.33|-16.48|2.35|1.99|2.88|0.8|0|0|0|0|0.67|-0.23|64867492475|69472622100|12484215707|26000385300|315298900|926327300|3375736000|3432954000|5334|70|0|5101
2024-04-29 08:45:25|pink_usa_0709|TDHOY|61|202312|202312|53|201012|202403|20.59|13.5|-0.1|-0.6|0.42|0.63|0.8|1.13|0.08|0.11|2.33|3.4|3.11|2.56|5.75|8.82|0|0|0|0|1.58|1.24|0|0|6427019108|8217752800|3497666800|2111674400|9555226472|10814854928|58108|8.99|0|20106
2024-04-29 08:45:26|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 08:45:27|pink_usa_0711|SFBQF|26|202312|202312|16|202003|202403|14.01|20.87|2.29|2.16|1.26|1.46|4.48|3.79|3.77|2.8|0|0|5.49|4.68|8.37|6.89|0|0|0|0|0|0|0|0|13216595843|16854512800|20213158100|101481706600|61741678344|62844769680|8429|13.08|0|50950
2024-04-29 08:45:28|pink_usa_0712|MITSY|139|202312|202312|128|199203|202403|24.56|9.44|4.1|1.03|1.2|0.75|1.36|1.34|2.42|0.69|2.58|5.26|1.76|2.37|3.6|3.54|1.77|2|0.01|0.02|0.52|0.93|0|0|12695091534|14496287300|20001236300|89458888800|70346061654|79508996787|2151172|937.97|0|56384
2024-04-29 08:45:31|pink_usa_0713|NSANY|123|202312|202312|109|199612|202403|49.06|5.09|0.9|0.95|0.39|0.18|1.28|0.4|1.64|1.27|-0.3|8.7|2.33|2.48|2.9|-7.54|2.67|2|0.04|0.02|0.69|1.35|0|0|9143954215|12471934400|40734189300|58151464400|15811562767|15511892825|1206742|7.93|0|153731
2024-04-29 08:45:35|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 08:45:36|pink_usa_0715|NTDOY|64|202312|202312|58|200909|202403|66.15|18.07|2.36|4|3.72|5.28|2.62|3.63|0|0|0|0|2.03|2.52|7.98|23.76|3.91|9|0|0|0.61|0.08|0|0|10661327521|14254980600|765639700|49460752600|63288013014|12951052560|9534893|13.59|0|6200
2024-04-29 08:45:38|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 08:45:39|pink_usa_0717|YAHOY|62|202312|202312|59|200906|202403|23.61|22.96|4.15|3.45|4.16|1.49|3.34|0.88|0.31|0.64|2.45|-3.39|1.47|1.59|18.45|4.19|6.02|5|0|0|1.1|1.45|0|0|5599707537|10818937200|2173113800|24530587100|18862843549|11977561750|138158|5.03|0|21134
2024-04-29 08:45:41|pink_usa_0718|FUJHY|62|202312|202312|55|201006|202403|12.59|7.15|0.56|0.32|0.63|0.54|1.59|1.01|0.35|0.15|3.98|0.39|2.44|2.66|13.52|4.06|5.14|4|0|0|0.24|0.84|0|0|7073476712|11301557800|7456985100|8328457000|16900349352|17238001200|822371|11.24|0|44747
2024-04-29 08:45:43|pink_usa_0719|NTTYY|119|202312|202312|116|199503|202403|22.53|12.12|1.79|1.26|0.96|1.09|1.47|1.56|0.71|1.05|5.03|3.9|2.08|2.82|3.88|5.21|4.14|6|0.01|0.01|0.31|0.08|0|0|10255048239|7468865200|89275143500|169402160800|100286623140|110560994379|1964387|29.81|0|370826
2024-04-29 08:45:46|pink_usa_0720|DNZOY|62|202312|202312|56|201003|202403|18.17|34.1|0.72|0.81|0.86|1.99|1.13|1.62|0.19|0.19|1.88|0.05|3.82|1.75|5.84|-1.83|3.12|3|0|0|0.52|0.92|0|0|8955731610|5927721500|17446009000|58821437200|57676791832|29925479400|962661|19.31|0|202363
2024-04-29 08:45:48|pink_usa_0721|ORXCF|99|202312|202312|62|200809|202403|11.05|13.62|4.93|4.16|1.58|2.19|0.78|1.02|3.52|1.6|4.45|2.18|2.71|2.62|2.48|3.76|0|0|0|0|0.98|0.78|9705129510|21245117400|10970348680|24407009300|29890693600|45398901100|26781845446|29065486660|3172|23.26|0|50817
2024-04-29 08:45:51|pink_usa_0722|SHECY|58|202212|202212|45|200906|202009|17.62|19.77|1.98|3.32|4.41|7.92|3.04|5.88|0.01|0.01|1.9|1.71|1.9|1.61|8.23|11.19|3.2|5|0|0|0.86|0.62|0|0|7196455843|11621565000|10497833200|166340465400|183519299219|37819401420|3429233|22.73|0|25697
2024-04-29 08:45:52|pink_usa_0723|NPPXF|119|202312|202312|62|200809|202403|22.16|12.08|1.81|1.9|2.48|1.08|2.19|1.54|0.71|1.05|4.98|6.9|4.82|2.9|3.82|5.22|0|0|0|0|0.28|0.12|0|0|10255048239|7468865200|87164792900|168318501300|101766869226|4398631446|91779|1.21|0|271253
2024-04-29 08:45:55|pink_usa_0724|KYCCF|56|202403|202403|56|201003|202403|36.37|43.36|19.1|21.6|13.16|16.53|4.36|5.84|0|0|0.17|0.11|0.24|0.43|12.26|11.03|4.95|6|0|0|0.55|0.28|0|0|6112784580|7484251000|233428100|105027198100|111918288632|111918934690|1197684|461.47|0|8419
2024-04-29 08:45:58|pink_usa_0725|NHOLF|55|202312|202312|45|201212|202403|204.78|6.36|0.27|0.27|0.42|0.6|0.88|1.14|0.21|0.27|2.74|3.89|3.22|3.15|3.31|6.27|0|0|0|0|0.18|0.62|0|0|7262794429|9928995500|3486857900|15787292700|20712094327|7636863013|4650|20.9733|0|62331
2024-04-29 08:46:00|pink_usa_0726|SMPNY|55|202312|202312|32|201603|202403|135.49|6.43|0.29|0.26|0.43|0.6|0.89|1.15|0.21|0.27|3.47|4.02|3.3|3.02|3.31|6.27|0|0|0|0|0.3|0.75|0|0|7262794429|9928995500|3486857900|15583199600|20507968610|7561598768|418168|10.3833|0|62331
2024-04-29 08:46:02|pink_usa_0727|SZKMY|62|202312|202312|57|200912|202403|16.3|13.36|0.49|0.75|0.55|0.62|1.38|1.38|0.46|0.34|2.01|-8.24|1.39|1.56|5.68|4.24|5.18|6|0|0|0.43|2.3|0|0|8310655680|6097515400|8559086200|25771833000|22233509070|5593455910|986614|46.1|0|102572
2024-04-29 08:46:04|pink_usa_0728|SVNBY|61|202312|202312|26|201709|202403|15.13|8.04|-3.07|-4.65|3.18|2.37|1.44|1.15|0.83|1.08|4.91|7.56|4|3.99|7.06|7.47|0|0|0|0|0.29|0.66|4842823515|7086433400|5988822562|7799036400|124660400|-3412151400|2250912612|2271258912|64|19.24|0|866
2024-04-29 08:46:05|pink_usa_0729|MARUY|63|202312|202312|60|200903|202403|8.85|9.04|0.6|0.44|0.22|0.58|0.94|1.28|2.14|0.77|-2.97|1.87|3.06|3.36|3.36|-4.7|0|0|0|0|0.59|1.26|0|0|7805435360|6155122700|8728330000|40391085600|27897103225|28923583730|1317590|166.45|0|53395
2024-04-29 08:46:07|pink_usa_0730|DSNKY|63|202403|202403|50|201109|202403|48.51|47.84|6.42|19.64|3.24|5.88|2.67|5.58|0.23|0.06|3.51|0.83|2.48|0.75|6.67|7.73|5.79|7|0|0|0.69|0.07|0|0|5697398672|8088421500|2303675900|55092104900|62798213425|191373216750|3360604|32.75|0|15348
2024-04-29 08:46:09|pink_usa_0731|DSKYF|63|202403|202403|57|200912|202403|44.18|47.35|1.77|6.09|2.95|5.82|2.45|5.52|0.23|0.06|3.22|0.11|2.38|0.76|6.67|7.73|0|0|0|0|0.68|0.3|0|0|5697398672|8088421500|2303675900|54440207900|60842360671|61804296870|100420|31.73|0|15348
2024-04-29 08:46:11|pink_usa_0732|SBHGF|55|202312|202312|39|201406|202403|12.38|13.28|2.07|2.83|1.35|0.96|0.99|0.93|2.49|3.46|-7.46|-8.29|3.66|4.11|3.28|2.49|1.64|2|0|0|1.07|1.62|0|0|8143535881|28206516000|481959000|11381455700|7414371680|6908858810|7345|26.9|0|8003
2024-04-29 08:46:13|pink_usa_0733|TKOMY|61|202312|202312|58|200909|202403|36.7|14.52|0.54|0.53|0.71|1.25|1.07|1.97|0.05|0.05|4.71|5.49|1.79|2.43|6.01|6.52|0|0|0|0|0.61|0.54|0|0|6071796858|6553644000|2888974800|57057027100|61970007665|21912622592|2326197|31.37|0|41101
2024-04-29 08:46:15|pink_usa_0734|MIELY|63|202312|202312|60|200903|202403|19.81|19.03|0.61|0.71|0.63|0.95|1.46|1.46|0.28|0.17|0.99|1.02|1.55|1.92|7.38|6.65|5.3|7|0|0|0.75|0.27|0|0|5173335275|5184598800|7991483100|34966078800|35162724302|36060005120|1219397|33.62|0|146518
2024-04-29 08:46:18|pink_usa_0735|MZDAY|62|202312|202312|55|201006|202403|12.14|5.08|0.36|0.21|0.25|0.22|0.95|0.64|0.9|0.32|0.22|-14.44|2.75|2.93|2.96|-3.18|5.14|6|0|0|1.15|1.19|0|0|5050096471|5310329400|9827587100|5841868700|7359285928|7355900480|1174759|5.84|0|50479
2024-04-29 08:46:20|pink_usa_0736|ITOCY|63|202312|202312|60|200903|202403|7.95|12.11|0.92|0.68|0.4|0.63|1.15|1.7|1.44|0.65|5.63|3.6|2.85|2.47|5.61|6.59|3.23|5|0|0|0.69|0.54|0|0|5704553777|4685279000|19893816300|84499899900|61814601648|63754554864|3452774|85.56|0|174713
2024-04-29 08:46:21|pink_usa_0737|SSUMY|63|202312|202312|60|200903|202403|12.65|8.32|1.24|0.85|0.43|0.61|0.77|0.99|1.62|0.77|0.43|4.61|4.13|3.38|3.21|0.85|2.5|3|0|0|0.7|0.86|0|0|8148066555|6017564400|9840440700|48504709200|29715778688|30396230400|894373|24.32|0|100246
2024-04-29 08:46:23|pink_usa_0738|MIUFY|62|202312|202312|57|200912|202403|28.69|12.3|5.84|5.36|1.34|0.72|1.96|0.83|6.4|4.8|0|0|3.51|3.71|1.11|1.25|1|1|0|0|0.16|0.4|0|0|2039140593|3017064500|20661984000|63126039200|9753252240|6080078560|1113|13.6|0|3578
2024-04-29 08:46:25|pink_usa_0739|KDDIY|61|202312|202312|58|200909|202403|13.7|12.96|1.37|1.4|1.24|1.55|1.64|1.7|0.34|0.41|4.58|4.78|2.63|3.25|9.62|10.58|5.74|6|0|0|0.46|0.07|0|0|3597710216|7254078800|25814503200|74354401600|63133591705|69553264080|2508691|15.11|0|83308
2024-04-29 08:46:27|pink_usa_0740|MITEY|63|202312|202312|60|200903|202403|39.14|22.98|4.12|3.33|2.3|2.3|1.74|1.42|1.48|1.48|-0.44|3.3|1.11|1.48|2.11|3.38|1.36|2|0|0|0.58|0.9|0|0|5395777046|8971575700|38348791300|39137022800|22830298185|24134669520|580216|18.03|0|16951
2024-04-29 08:46:30|pink_usa_0741|BRDCY|60|202312|202312|57|200912|202403|32.5|12.82|0.8|0.79|0.81|0.99|1.34|1.28|0.33|0.15|3.32|6.21|2.21|3.03|8.74|5.96|5.93|7|0|0|0.15|0.43|0|0|4482672373|5214671800|16428483300|29111641100|29549539318|30391344906|799661|21.58|0|143589
2024-04-29 08:46:32|pink_usa_0742|DKILY|62|202312|202312|57|200912|202403|27.21|23.05|1.39|2.45|1.4|1.32|2.61|2.27|0.61|0.35|1.52|0.2|1.08|1.31|6.62|6.83|5.37|7|0|0|11.61|0.84|0|0|3476285105|5099173600|5474463400|41421403400|39961026105|39961376910|7233603|13.65|0|89957
2024-04-29 08:46:34|pink_usa_0743|AOZOY|61|202312|202312|46|201206|202312|13.66|70.42|4.64|4|3.38|2.46|0.81|0.67|1.45|1.9|1.57|-16.42|4.94|5.03|3.03|1.99|0|0|0|0|-0.02|0.82|30391579383|32916829300|5318465097|10901611200|221541100|-3532384500|1897194152|1896958266|7520|4.06|0|2433
2024-04-29 08:46:35|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 08:46:37|pink_usa_0745|TOSYY|66|202309|202309|53|201006|202309|20.89|24.06|0.51|0.44|0.38|0.55|1.91|1.57|-3.67|0.21|5.53|11.11|1.93|7.03|1.48|0.84|4.19|6|0|0|0.24|1.26|0|0|4317965047|1955357600|5350843900|13316868000|12951944632|13570964000|279660|14.96|0|125648
2024-04-29 08:46:39|pink_usa_0746|TKECY|62|202312|202312|56|201003|202403|23.84|1.51|1.11|0.83|0.16|0.18|0.39|0.35|3.02|1.6|0|0|0.25|0|-0.55|-2.4|0|0|0|0|0.45|0.27|0|0|10205000718|8872883200|69008052200|40964345600|9003946434|9004408960|2104|5.62|0|40734
2024-04-29 08:46:41|pink_usa_0747|ALNPY|62|202312|202312|53|201012|202403|28.48|8.99|0.9|1.02|0.67|0.78|1.31|1.4|1.36|1.5|-0.55|-12.18|1.1|0|3.14|-4.61|3.47|2|0|0|-0.1|0.48|0|0|4567864675|9211400500|14512720400|11687081900|10114936010|7192373500|11858|4.3|0|49448
2024-04-29 08:46:43|pink_usa_0748|SMCAY|60|202312|202312|40|201403|202403|22.01|27|4.03|6.67|5.07|6.53|2.52|2.8|0.04|0.01|0|0|0.87|1.1|9.66|8.45|3.93|5|0|0|1.02|0.31|0|0|3937274522|3879089000|1758211000|32269818500|36039606792|37196865600|1989541|27.96|0|25979
2024-04-29 08:46:45|pink_usa_0749|SMECF|60|202312|202312|59|200906|202403|34.84|26.84|3.44|6.6|4.43|6.49|2.23|2.8|0.04|0.01|0|0|0.65|1.14|9.66|8.45|0|0|0|0|0.66|0.39|0|0|3937274522|3879089000|1758211000|32349432200|38206359770|39433200760|499530|592.82|0|25979
2024-04-29 08:46:47|pink_usa_0750|FJTSY|52|202403|202403|48|201203|202403|30.61|32.97|0.37|0.76|0.5|1.2|1.78|2.69|0.54|0.14|2.17|1.79|1.57|1.05|6.22|9.79|6.53|8|0|0|0.7|0.69|0|0|3623725520|2260512400|5222837700|30794633900|30274647560|16489298800|2282174|16.46|0|141947
2024-04-29 08:46:49|pink_usa_0751|MAUSY|64|202403|202403|60|200903|202403|24.09|21.89|-2.12|-6.92|8|6.07|2.71|2.94|1.8|3.63|5.57|0.22|4.27|4.74|4.7|3.55|0|0|0|0|0.5|-0.32|2172252786|2750364100|4004370065|5103854600|13857400|-1791589500|1481756146|1482291733|1098|11.518|0|358
2024-04-29 08:46:50|pink_usa_0752|TYIDY|62|202312|202312|53|201012|202403|24.08|17.82|1.06|1.47|0.83|1.2|0.78|0.94|0.47|0.36|0.81|1.67|1.97|1.34|3.45|2.91|2.14|3|0|0|0.79|0.51|0|0|4311975173|6171261800|9200455900|38969477600|31727716163|31728257770|1276033|102.19|0|79266
2024-04-29 08:46:52|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 08:46:53|pink_usa_0754|JXHGF|55|202312|202312|50|201109|202403|9.34|7.3|0.39|0.38|0.14|0.13|0.64|0.6|1.21|0.98|7.33|4.11|3.78|3.6|1.74|-3.98|0|0|0|0|0.21|0.13|0|0|3613936235|4348378500|34461547900|33315883500|13113879750|13996046700|233|4.35|0|55359
2024-04-29 08:46:55|pink_usa_0755|JXHLY|55|202312|202312|50|201109|202403|9.1|8.12|0.41|0.38|0.14|0.15|0.65|0.66|1.21|0.98|6.36|5.73|3.36|3.14|1.74|-3.98|2.55|3|0|0|0.33|0.66|0|0|3613936235|4348378500|34461547900|34642344900|14440341150|15411738780|8998|9.58|0|55359
2024-04-29 08:46:56|pink_usa_0756|ASEKY|62|202312|202312|45|201212|202403|14.78|18.65|0.49|0.48|0.32|0.31|0.92|0.81|0.49|0.38|4.01|29.39|3|3.08|4.57|-1.71|3.12|2|0|0|0.95|1.56|0|0|4041252073|3752592700|13990732200|14124495700|10970078570|10968975600|3516|40.7|0|144334
2024-04-29 08:46:58|pink_usa_0757|CAJFF|160|202312|202312|98|199909|202403|23.91|15.71|1.39|0.64|1.41|0.99|2.19|1.23|0.22|0.12|5.22|6.13|3.25|3.32|9.05|2.18|0|0|0|0|0.57|0.59|0|0|6027115427|2872883200|10863412700|30818420500|29175128504|30894103465|11088|29.5355|0|187041
2024-04-29 08:47:02|pink_usa_0758|FANUY|73|202212|202212|59|200809|202306|29.51|26.47|4.79|7.09|6.19|4.16|2.72|2.18|0|0|2.35|1.58|2.23|2.35|11.57|4.37|3.31|3|0|0|0.84|1.16|0|0|6022119259|4063658000|5510496200|22314243700|27473011200|27622800000|5215986|14.4|0|10249
2024-04-29 08:47:04|pink_usa_0759|RCRRF|39|202312|202312|34|201509|202403|33.67|28.49|1.98|3.01|2.39|2.82|5.34|4.84|0.12|0.01|1.25|2.17|0.74|0.37|14.06|12.46|0|0|0|0|0.88|1.51|0|0|4190808095|7448982000|3176215200|59713577400|67070452064|71221605840|99360|43.12|0|51900
2024-04-29 08:47:06|pink_usa_0760|RCRUY|39|202312|202312|24|201803|202403|34.67|28.9|2.3|2.99|2.65|2.87|5.82|4.91|0.12|0.01|1.7|2.26|0.56|0.35|14.06|12.46|8.27|9|0|0|1.18|1.44|0|0|4190808095|7448982000|3176215200|60675410300|68034822253|72245664180|1800750|8.748|0|51900
2024-04-29 08:47:08|pink_usa_0761|TOPPY|62|202312|202312|56|201003|202403|24.44|21.4|0.45|0.39|0.41|0.67|0.6|0.78|0.31|0.16|2.18|0.14|2.12|1.36|2.02|5.22|2.93|4|0|0|0.78|0.24|0|0|3212649423|3767994300|5539131100|6826199600|7654260350|8376926800|9734|12.1|0|58102
2024-04-29 08:47:10|pink_usa_0762|SOMLY|62|202312|202312|59|200906|202403|21.51|21.79|1.56|1.82|1.69|1.91|1.82|1.84|0.09|0.03|1.88|1.85|1.68|1.73|7.56|7.26|3.95|5|0|0|0.47|0.18|0|0|3865780768|4198942700|3593636600|12615926700|15951573414|16579050489|342261|18.99|0|66699
2024-04-29 08:47:13|pink_usa_0763|KAJMY|62|202312|202312|57|200912|202403|14.55|13.13|0.44|0.27|0.33|0.53|1.11|1.21|1.07|0.65|0|0|2.18|2.53|6.02|10.09|2.14|4|0|0|0.19|0.34|0|0|2363108432|2328166800|3660423300|12950268200|9910300896|10557035892|37164|20.596|0|22114
2024-04-29 08:47:15|pink_usa_0764|KYOCY|160|202312|202312|118|199409|202403|28.62|27.16|1.47|1.25|1.49|1.35|1.27|0.85|0.07|0.07|1.97|1.72|1.74|2.54|4.94|3.89|2.47|4|0.03|0|0.97|0.12|0|0|4011331626|2916393600|4009868400|17773328700|18819473152|4842091520|1503441|13.36|0|75505
2024-04-29 08:47:18|pink_usa_0765|JAPAY|62|202312|202312|38|201409|202403|13.24|13.45|2.85|1.98|2.34|2.31|2.05|1.72|0.3|0.3|4.31|7.41|5.13|4.95|12.28|7.97|5.09|6|0|0|0.64|0.43|0|0|3259084302|7791867300|7256058100|47653347200|46761611403|46750075800|357875|13.17|0|69090
2024-04-29 08:47:20|pink_usa_0766|MMTOF|63|202312|202312|56|201003|202403|14.69|4.64|0.33|0.23|0.36|0.24|1.71|0.72|0.76|0.49|0|0|2.44|2.26|3|-19.29|4.62|4|0|0|0.56|0.19|0|0|3846058854|4531283700|3635738400|3563107500|4689009360|4688239500|2627|3.15|0|39729
2024-04-29 08:47:23|pink_usa_0767|MTLHY|62|202312|202312|56|201003|202403|22.04|6.92|0.75|0.99|0.28|0.29|0.88|0.73|1.56|1.34|-2.15|-1.68|2.89|3.5|2.55|-0.41|0|0|0|0|0.8|-0.03|0|0|3123395563|3098015400|16254778500|25278103000|8954813760|9732095180|47289|31.475|0|76362
2024-04-29 08:47:25|pink_usa_0768|TISCY|63|202312|202312|26|201709|202403|11.71|29.78|0.51|0.35|0.58|0.6|1.26|1.17|0.82|0.36|0|0|2.99|2.33|6.67|12.01|2.53|4|0|0|0.38|0.4|0|0|2788693430|1385758700|1907993100|8056941900|7091983684|8080782840|4069|9.566|0|18378
2024-04-29 08:47:26|pink_usa_0769|NIPNF|61|202312|202312|17|201912|202403|12.54|23.07|0.46|0.66|0.47|0.83|1.17|1.55|0.69|0.29|2.44|2.78|1.76|1.06|1.98|5.71|5.6|7|0|0|0|0|0|0|2780371607|2845951600|5253703000|23355472600|20545443993|19986251280|2703|77.01|0|115840
2024-04-29 08:47:28|pink_usa_0770|RICOY|87|202312|202312|84|200303|202403|91.77|12.62|2.31|0.18|1.67|0.33|4.12|0.78|0.64|0.38|1.5|27.74|1.36|2.67|2.86|0.31|4.39|6|0|0|0.7|1.41|0|0|2784765660|2015609700|2499147300|6316162200|5481948600|6519897000|59362|9|0|90141
2024-04-29 08:47:31|pink_usa_0771|JAPSY|47|202312|202312|41|201312|202403|10.6|11.24|0.72|0.73|1|0.72|1.34|1.33|0.36|1.02|1.66|-5.82|2.62|2|16.56|-3.91|4.63|2|0|0|-0.01|1.2|0|0|3812013126|4951659500|9861287200|9964524700|8276916368|6382912580|359380|9.47|0|36797
2024-04-29 08:47:32|pink_usa_0772|OTSKY|58|202312|202312|47|201206|202403|19.41|25.32|1.45|1.61|1.64|1.59|1.33|1.35|0.1|0.06|-0.6|2.99|2|1.74|6.94|7.34|6.29|8|0|0|0.36|0.41|0|0|4621969547|3753996700|4155672700|20389247300|22857936426|22842392040|736237|21.06|0|37837
2024-04-29 08:47:34|pink_usa_0773|FUJIY|160|202309|202309|126|199209|202403|4.5|2.64|1.52|1.1|0.18|0.22|0.21|0.22|0.2|0.23|2.25|3.51|5.02|1.4|3.18|4.56|4.2|6|0.02|0.06|0.49|-0.11|0|0|4374646856|1722680400|6253251400|7804336700|27492386303|4635032925|995045|11.4167|0|83987
2024-04-29 08:47:38|pink_usa_0774|OBYCF|62|202312|202312|59|200906|202403|15.72|17.32|0.48|0.33|0.33|0.53|0.99|1.12|0.73|0.38|0|0|2.17|2.53|4.6|10.24|2.23|3|0|0|0.09|0.05|0|0|1732459727|1830442400|5297468500|9800150200|8460603540|8468234600|3656|11.8|0|18879
2024-04-29 08:47:40|pink_usa_0775|NPSCY|62|202312|202312|59|200906|202403|18.84|5.85|0.88|0.57|0.39|0.42|0.79|0.69|0.79|0.64|0.68|-2.02|2.39|4.53|2.22|2.85|0|0|0|0|1.03|1.22|0|0|1935121656|4343655900|30302348300|44001674500|22886904050|7628495772|340129|8.285|0|59183
2024-04-29 08:47:42|pink_usa_0776|MRAAY|67|202312|202312|60|200903|202403|39.54|30.05|2.1|2.89|2.44|4.66|1.99|2.01|0.05|0.05|2.34|1.52|1.77|1.81|8.74|9.42|4.35|6|0|0|0.8|0.48|0|0|2841266678|4006982300|9348546500|32306675700|36197725356|24516898416|1871998|9.58|0|74109
2024-04-29 08:47:44|pink_usa_0777|EJPRY|62|202312|202312|59|200906|202403|18.6|15.21|2.04|2.22|1.16|1.19|1.3|1.21|1.26|1.74|1.15|-2.29|1.27|1.19|3.88|-0.79|2.75|3|0|0|0.5|0.23|0|0|1693253775|2697884400|64859879800|52724080000|22322683292|22358383684|408289|9.88|0|98415
2024-04-29 08:47:47|pink_usa_0778|TTDKY|159|202309|202309|125|199212|202403|38.06|29.21|1.39|1.29|1.42|1.26|2|1.63|0.31|0.41|3.82|7.5|1.07|1.56|4.48|4.29|2.79|5|0.02|0.11|1.03|1.46|0|0|2255314196|4709438000|6017827300|18676300700|18642512070|6220288620|638977|49.14|0|107138
2024-04-29 08:47:50|pink_usa_0779|SGIOY|62|202312|202312|34|201509|202403|18.28|13.62|5.05|4.36|5.55|4.95|2.7|1.75|0.14|0|1.79|1.52|1.54|2.02|12.1|16.22|5.98|8|0|0|0.48|0.69|0|0|2162524963|3600611300|692375100|11356634000|14853422211|15551719120|476799|12.79|0|6244
2024-04-29 08:47:51|pink_usa_0780|SHMUY|62|202312|202312|36|201503|202403|11.71|69.26|0.53|0.44|0.43|0.3|1.08|0.8|0.84|0.73|0|0|2.98|2.53|4.73|7.4|2.16|3|0|0|0.65|0.39|0|0|2409649810|2003037300|3965601100|6915858900|4678597908|4954749720|2400|25.98|0|18475
2024-04-29 08:47:53|pink_usa_0781|IPXHY|61|202312|202312|58|200909|202403|127.14|7.18|1.87|2.07|1.5|1.25|0.65|0.64|0.26|0.26|-0.86|2.74|2.22|3.35|3.76|-1.21|3.4|3|0|0|0.94|1.81|0|0|4813795443|2923817800|19661317600|25328516900|19188228625|22268114050|1031245|15.25|0|3721
2024-04-29 08:47:55|pink_usa_0782|SOMMY|62|202312|202312|53|201003|202306|25.48|71.03|0.91|1.02|0.34|0.2|0.97|0.44|1.49|1.43|3.73|-18.87|3.19|3.85|2.2|0.38|4.33|5|0|0|0.73|0.99|0|0|2318354408|2212236000|7231670700|15232647400|3556560735|3554487826|767726|10.87|0|37453
2024-04-29 08:47:57|pink_usa_0783|DWAHY|62|202312|202312|59|200906|202403|18.3|7.63|0.64|0.69|0.49|0.53|1.27|1.1|0.63|0.91|1.19|-2.9|2.5|3.04|6.73|7.07|3.82|5|0|0|0.46|0.68|0|0|2276851882|2693785800|16742685600|32927161700|19756275665|19883005680|888491|30.07|0|70344
2024-04-29 08:48:00|pink_usa_0784|KUBTY|157|202309|202309|118|199409|202403|25.39|10.91|1.31|1.72|0.96|0.86|1.71|1.2|0.8|0.91|1.49|2.77|1.59|2.05|6.16|5.59|3.36|4|0.02|0.11|0.92|0.61|0|0|1261659098|2163719400|3647837900|32173996600|18649306368|19362617856|1018361|79.36|0|43907
2024-04-29 08:48:03|pink_usa_0785|NEXOY|49|202312|202312|24|201803|202403|22.93|26.71|5.92|8.37|6.6|4.71|2.71|2.2|0.07|0|0|0|0.25|0.4|13.16|17.69|5.88|7|0|0|0|0|0|0|1946261284|2283989800|277658300|11796540100|14009181276|14861593391|1063149|16.67|0|6571
2024-04-29 08:48:04|pink_usa_0786|TOELY|62|202312|202312|55|201006|202403|56.03|47.07|1.75|3.35|3.92|9.14|4.92|10.67|0|0|0|0|1.52|1.19|13.03|25.68|5.42|8|0|0|1.08|0.72|0|0|2849549083|2498889700|1684137900|116837890400|119336780100|80656893470|19852705|128.9|0|13837
2024-04-29 08:48:06|pink_usa_0787|ISUZY|62|202312|202312|56|201003|202403|11.63|8.17|0.59|0.47|0.49|0.44|1.34|1.03|0.46|0.37|2.01|2.14|2.28|4.25|8.98|3.06|3.7|4|0|0|0.97|1.71|0|0|2570676720|2572416300|7091582200|13067832800|10454191380|10178065800|89996|13.8|0|46925
2024-04-29 08:48:09|pink_usa_0788|SMTOY|63|202312|202312|60|200903|202403|29.61|12.49|0.61|0.53|0.4|0.39|0.84|0.83|0.41|0.43|1.36|-0.22|1.91|2.22|3.95|1.03|3.64|4|0|0|0.52|0.91|0|0|1865157943|2187211900|8911459000|17462219900|11986641862|11030234390|234709|15.37|0|320975
2024-04-29 08:48:11|pink_usa_0789|SZHFF|62|202312|202312|58|200909|202403|9.69|10.49|1.12|0.57|0.17|0.34|0.6|0.88|2.16|1.02|7.32|7.01|3.78|3.64|2.02|3.2|2.2|3|0|0|0.51|0.17|0|0|3447701277|1716546700|2211814000|10634672800|5619577280|30525008800|1693|25.4|0|22330
2024-04-29 08:48:13|pink_usa_0790|NINOY|63|202312|202312|60|200903|202403|28.44|16.57|0.66|0.16|0.82|0.71|1.26|0.76|0.22|0.21|2.5|13.44|2.03|3.21|4.96|-2.01|5.34|5|0|0|0.76|0.65|0|0|2308025130|1402883400|988686400|3100337200|3682722043|3902517490|199807|10.63|0|20190
2024-04-29 08:48:15|pink_usa_0791|HOCPY|67|202312|202312|64|200803|202403|23.76|37.14|3.07|7.72|4.36|7.98|4.19|7.02|0.13|0.03|3.71|1.45|1.93|0.62|13.79|16.82|6.9|9|0|0|0.53|0.33|0|0|2680568264|3333698900|1423357500|40657435900|43853094293|46966794440|1904804|125.11|0|36795
2024-04-29 08:48:17|pink_usa_0792|ROHCY|62|202312|202312|57|200912|202403|29.46|15.61|1.1|1.28|1.99|1.91|0.98|0.92|0.02|0.36|3.66|2.86|1.74|2.14|2.24|3.53|3.02|4|0|0|0.93|0.95|0|0|2726092062|1742124000|2221386800|6833968600|6420131862|3392473697|128302|16.635|0|22191
2024-04-29 08:48:19|pink_usa_0793|CHGCY|61|202403|202403|41|201312|202403|33.18|27.77|5.2|10.47|5.96|8.09|4.86|5.58|0|0|1.35|0.95|1.46|1.38|11.08|22.58|5.98|9|0|0|0.15|-0.15|0|0|2570808508|5051487600|2558359400|59108107200|64350884154|64340349875|1922144|19.555|0|7394
2024-04-29 08:48:21|pink_usa_0794|NTDTY|62|202312|202312|59|200906|202403|28.27|24.94|1.09|1.01|0.92|0.75|2.02|2.05|0.64|1.29|0.97|1.41|1.46|0.97|4.33|4.67|4.19|6|0|0|1.01|1.61|0|0|2127491780|3495877200|4644007300|40160487000|22950764555|22958908630|39744|16.37|0|136464
2024-04-29 08:48:23|pink_usa_0795|SHMDF|61|202403|202403|57|200912|202403|26.63|29.83|3.06|5.03|3.71|3.94|3.31|2.33|0.02|0|0.71|0.74|0.43|1.36|12.92|12.05|0|0|0|0|0.32|0.52|0|0|1835964672|3502478900|1218564200|9746713300|12466239363|12873851375|27118|138.875|0|13618
2024-04-29 08:48:24|pink_usa_0796|SMNNY|61|202403|202403|34|201509|202403|27.65|30.17|4.05|4.99|4.53|3.98|3.71|2.34|0.02|0|0.96|0.76|1.03|1.29|12.92|12.05|5.56|6|0|0|-0.24|0.52|0|0|1835964672|3502478900|1218564200|9782625600|13393078248|13830989200|1638006|14.92|0|13618
2024-04-29 08:48:26|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 08:48:27|pink_usa_0798|WJRYY|62|202312|202312|53|201012|202403|21.17|13.66|1.44|1.74|0.87|0.92|1.3|1.34|1.15|1.32|0|0|2.21|2.11|3.85|-1.32|2.61|2|0|0|0.54|0.36|0|0|1163471215|1552851000|23522138100|20235860700|10585704636|4152950880|423746|21.72|0|60940
2024-04-29 08:48:29|pink_usa_0799|KAOOY|61|202312|202312|25|201712|202403|37.11|56.42|4.42|2.65|3.08|1.6|5.4|2.5|0.19|0.14|2.31|1.67|1.95|2.69|11.6|14.65|7.09|8|0|0|-0.13|-0.25|0|0|2078306456|2114954600|5398661500|16523976400|17455691264|18061287150|645399|7.51|0|45796
2024-04-29 08:48:31|pink_usa_0800|KAOCF|61|202312|202312|59|200906|202403|27.17|58.3|1.72|2.62|1.75|1.65|3.38|2.59|0.19|0.14|2.68|1.57|2.19|2.71|11.6|14.65|0|0|0|0|0.22|-0.04|0|0|2078306456|2114954600|5398661500|17105058800|18036773640|18662528400|1199|38.8|0|45796
2024-04-29 08:48:33|pink_usa_0801|KOTMY|64|202403|202403|40|201403|202403|18.35|13.07|0.87|0.95|1.04|0.62|1.98|1.06|0.14|0.02|1.52|1.91|1.21|2.13|9.87|7.27|3.98|4|0|0|0.33|1.11|0|0|1584048344|2001088500|1586234900|2427431700|4062623400|2121688800|377137|13.2|0|27739
2024-04-29 08:48:34|pink_usa_0802|MTSFY|62|202312|202312|26|201709|202403|15.14|19.62|2.97|2.94|1.26|1.84|1.01|1.41|1.48|1.55|-2.51|-7.62|1.85|1.41|2.55|2.77|1.89|2|0|0|0.76|1.57|0|0|1301594375|2049079200|34608188600|63177993200|30688212913|10615240260|210667|32.8633|0|34555
2024-04-29 08:48:36|pink_usa_0803|KAEPY|62|202312|202312|59|200906|202403|14.77|3.18|1.6|1.63|0.39|0.38|0.81|0.74|2.41|1.86|-0.5|-6.98|3.18|2.68|0.43|2.12|0|0|0|0|0.01|-0.18|0|0|1686993367|2766248700|42799790100|37489354700|11370251893|11378590860|259|6.37|0|44251
2024-04-29 08:48:38|pink_usa_0804|UNICY|62|202312|202312|55|201006|202403|36.33|31.17|2.33|3.77|2.67|2.83|4.28|3.84|0.19|0.04|1.76|0.88|0.7|0.84|9.82|7.16|6.18|8|0|0|0.28|-0.26|0|0|1632630143|2554284600|2427472000|17250741400|18946334208|19189540500|812172|6.42|0|18085
2024-04-29 08:48:39|pink_usa_0805|UNCHF|62|202312|202312|59|200906|202403|30.73|31.58|1.8|3.69|2.21|2.87|3.55|3.89|0.19|0.04|3.17|0.84|0.83|0.86|9.82|7.16|0|0|0|0|0.16|-0.13|0|0|1632630143|2554284600|2427472000|17497457500|19193050363|19439422990|66257|32.518|0|18085
2024-04-29 08:48:41|pink_usa_0806|MITUY|62|202312|202312|35|201506|202403|11.42|14.18|0.71|0.63|0.4|0.46|1.02|0.96|1.14|0.91|1.9|-3.91|2.55|3.03|1.77|4.65|3.66|6|0|0|0.72|0.84|0|0|1017342943|1788768600|4611840800|10012674200|5603369807|5619839117|25460|14.735|0|17979
2024-04-29 08:48:43|pink_usa_0807|KMTUY|63|202312|202312|60|200903|202403|18.79|9.82|1.42|1.37|1.09|1.03|1.64|1.39|0.52|0.43|2.97|2.85|2.28|3.4|6.98|4.26|4.04|5|0|0|0.97|1.11|0|0|1416480283|2435446500|7516615400|35167698200|28171072962|28127537580|3580237|29.78|0|68879
2024-04-29 08:48:45|pink_usa_0808|JGCCY|62|202312|202312|52|201103|202403|24.54|16.49|0.53|0.15|0.78|0.4|1.37|0.8|0.1|0.09|0|0|1.57|2.79|7.54|0.77|2.27|2|0|0|0.56|1.95|0|0|2210626525|2082577100|458863400|466252100|2276527695|2378511850|11174|18.85|0|9802
2024-04-29 08:48:47|pink_usa_0809|NDEKY|62|202312|202312|58|200909|202403|167.74|20.16|1|1.09|1.33|2.17|1.64|2|0.06|0|3.51|8.02|2.23|1.82|9.72|7.11|4.89|6|0|0|1.03|0.84|0|0|2303002945|2251959800|2640444000|11121622300|13154657034|13891042206|342070|46.14|0|28605
2024-04-29 08:48:49|pink_usa_0810|MHVYF|62|202312|202312|59|200906|202403|195.92|20.73|0.75|0.6|0.42|0.99|1.03|2.35|0.9|0.86|0.52|-8.49|2.27|1.19|2.39|0.42|2.82|4|0|0|0.54|1.07|0|0|2909677278|2469653500|8247765100|41992515700|32027235609|3201946580|58025|9.53|0|93075
2024-04-29 08:48:52|pink_usa_0811|TRYIY|62|202312|202312|55|201006|202403|49.53|25.29|0.97|0.78|0.59|0.45|1.27|0.66|0.82|0.58|-8.95|-13.78|1.45|2.56|3.93|1.85|3.55|4|0|0|0.61|1.15|0|0|1341348913|1905380100|9469721700|13371662600|7711910082|7715238210|527493|9.63|0|48031
2024-04-29 08:48:54|pink_usa_0812|ALPMY|62|202312|202312|58|200906|202312|35.97|94.94|3.63|2.18|3.63|1.8|3.44|1.84|0.03|0.58|3.84|3.82|1.88|4.14|11.85|14.53|6.95|9|0|0|0.42|0.47|0|0|3293797447|2024026700|2482492500|23767370800|19615271216|20333532540|2834099|10.94|0|15883
2024-04-29 08:48:56|pink_usa_0813|KYKOF|59|202309|202309|51|201106|202403|28.12|23.55|2.75|3.97|3.11|3.21|1.69|1.79|0.01|0|3.09|1.55|1.71|2.17|5.6|6.96|5.36|7|0|0|0.04|-0.01|0|0|857706740|2564558400|694243200|7166180800|9730739190|9727884820|7327|18.1|0|5267
2024-04-29 08:48:58|pink_usa_0814|YATRY|62|202312|202312|48|201203|202403|31.81|13.81|0.54|0.56|0.58|0.41|1.6|1.17|0.17|0.13|4.13|4.52|1.46|2.25|4.44|5.43|2.18|3|0|0|0.05|1.01|0|0|2133864223|1367435500|3804768400|4193007500|4961306801|5504216520|17097|14.41|0|224945
2024-04-29 08:49:00|pink_usa_0815|SHCAY|65|202312|202312|57|200809|202212|51.25|12.01|0.54|0.57|0.32|0.2|2.42|1.86|2.51|2.43|-5.26|-4.66|2.1|4.2|-8.06|1.54|3.56|6|0|0|0.87|1.02|0|0|2705213767|1502639600|3777741500|6324739000|3402341956|2784048680|18237|1.31|0|52876
2024-04-29 08:49:02|pink_usa_0816|TEPCY|62|202312|202312|21|201812|202403|9.25|1.35|1.28|1.27|0.21|0.14|0.67|0.55|3.28|4.07|0|0|3.06|0.58|0.04|2|1.02|1|0|0|-0.26|0.08|0|0|1657757853|3224965500|28590490900|21921645700|2915071126|3136207690|0|5.83|0|24870
2024-04-29 08:49:04|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 08:49:05|pink_usa_0818|MAHLY|62|202312|202312|59|200906|202403|31.45|12.37|0.1|0.12|0.12|0.13|0.88|0.79|0.11|0.05|3.61|4.3|1.61|2.38|4.29|5.64|3.07|4|0|0|-0.05|-0.17|0|0|1758217828|1522147000|2444182600|2681944500|3263668842|3479488362|1943|15.54|0|21393
2024-04-29 08:49:07|pink_usa_0819|TRUMY|62|202312|202312|59|200906|202403|29.71|39.63|6.08|5.44|3.3|4.41|2.85|3.22|0.35|0.19|0.65|0.14|0.88|0.79|7.91|7.85|5.39|7|0|0|0.63|0.03|0|0|1255867592|1286186900|2506164300|28053503300|27731737510|14136510400|697931|18.6775|0|26438
2024-04-29 08:49:09|pink_usa_0820|AHKSY|62|202312|202312|53|200912|202303|35.84|14.37|0.76|0.88|0.61|0.52|1.1|0.83|0.42|0.6|1.45|-1.05|2.18|3.4|6.66|4.74|4.86|6|0|0|0.4|0.93|0|0|1521076770|2539549500|6178167900|15324572500|10229965596|10239690960|350367|14.76|0|40689
2024-04-29 08:49:11|pink_usa_0821|SHWDY|60|202312|202312|24|201706|202306|12.88|31.3|1.04|1.88|0.44|0.41|1.06|0.95|1.44|1.81|0|0|3|2.09|3.45|-4.75|3.19|3|0|0|1.64|0.62|0|0|889992070|1349544900|6647570700|9662095500|3724141768|2999313360|2169|20.56|0|10813
2024-04-29 08:49:13|pink_usa_0822|OMRNY|59|202312|202312|56|201003|202403|24|30.03|1.05|2.29|1.38|1.17|2.06|1.32|0.02|0.13|2.36|2.52|1.43|1.94|10.19|14.11|6.6|8|0|0|1.06|0.61|0|0|1015877507|916944300|1317024900|8018847600|7063463008|7236392278|1408170|35.87|0|28006
2024-04-29 08:49:15|pink_usa_0823|NPSKY|62|202312|202312|56|201003|202403|51.01|32.37|0.71|0.35|0.59|0.42|1.21|0.63|0.59|0|3.38|3.74|2.12|3.69|6.39|-0.22|3.61|4|0|0|0.66|0.85|0|0|1463424243|1479111700|3506988700|1415082300|2740114740|2873240040|10556|11.22|0|34289
2024-04-29 08:49:17|pink_usa_0824|NJDCY|92|202403|202403|88|200203|202403|78.82|39.8|3.54|4.02|2.34|1.41|4.1|2.1|0.55|0.37|0.25|0.06|0.64|1.21|7.73|5.04|2.91|5|0.02|0.01|0.96|0.84|0|0|1503749400|1458607600|5866967600|26776298600|23098865730|23546495745|1769838|10.05|0|145169
2024-04-29 08:49:20|pink_usa_0825|OLCLY|62|202312|202312|48|201203|202403|97.11|63.56|5.36|14.33|9.88|12.72|5.16|8.22|0.23|0.26|1.22|0.99|0.34|0.2|9.14|1.55|3.93|3|0|0|0.24|-0.06|0|0|1779668907|2684149100|5901113800|53097638400|54082705934|54034234050|591051|33.01|0|25849
2024-04-29 08:49:22|pink_usa_0826|TMICY|90|202312|202312|97|199912|202403|62.82|86.38|5.18|4.36|11.17|3.93|9.84|4.57|0.06|0|2.34|2.44|1.85|9.43|16.4|16.52|6.07|8|0.04|0|1.08|0.35|0|0|1250184501|2120393400|81053000|4832433000|6952592396|7163717744|175400|51.32|0|6854
2024-04-29 08:49:24|pink_usa_0827|STBFY|44|202312|202312|41|201312|202403|24.13|18.15|1.33|1.15|1.07|0.94|2.05|1.37|0.43|0.07|0|0|1.37|1.55|6.02|5.6|6.7|7|0|0|0.12|0.3|0|0|1175338244|1229714100|3840894200|10459469700|10468914918|10468920000|408118|16.94|0|26056
2024-04-29 08:49:26|pink_usa_0828|FJTNY|62|202312|202312|26|201709|202403|12.45|8.5|0.66|0.56|0.52|0.7|0.41|0.46|0.26|0.36|0|0|3.19|2.91|3.6|2.2|3.86|4|0|0|0.68|0.95|0|0|1590565100|1419873500|4187653300|3630686000|2761809012|2942245392|3967|6.36|0|10839
2024-04-29 08:49:28|pink_usa_0829|SEKEY|62|202312|202312|55|201006|202403|23.81|14.2|0.48|0.48|0.5|0.6|1.16|1.04|0.54|0.27|4.37|3.94|2.63|3.09|1.53|1.02|5.36|7|0|0|1.09|0.97|0|0|2064478753|2034790800|3271432200|5149890300|5657496910|5901821700|138320|8.53|0|75608
2024-04-29 08:49:30|pink_usa_0830|IDKOY|62|202312|202312|59|200906|202403|65.71|5.75|0.35|0.36|0.12|0.16|0.69|0.74|1.44|0.79|0.09|-7.37|2.94|2.9|2.09|-5.61|2.93|3|0|0|0.3|-0.14|0|0|1294092960|1363414900|13586090000|18333282300|9472415302|8073608760|20373|13.58|0|18273
2024-04-29 08:49:32|pink_usa_0831|JPXGY|63|202312|202312|36|201503|202403|23.72|35.42|8|11.62|8.96|13.62|4.03|6.39|0.14|0.16|3.56|2.16|2.9|1.73|13.93|14.12|1|1|0|0|0.5|0.35|0|0|2155029502|1487301800|127736700|13201715500|14245886557|14657663960|584485|13.69|0|1208
2024-04-29 08:49:33|pink_usa_0832|OSCUF|63|202312|202312|60|200903|202403|22.73|35.49|5.13|10.96|7.44|13.65|3.63|6.4|0.14|0.16|2.12|2.73|1.92|1.47|13.93|14.12|0|0|0|0|0.81|0.91|0|0|2155029502|1487301800|127736700|13524301800|14568472800|14989576000|27401|28|0|1208
2024-04-29 08:49:35|pink_usa_0833|ZNKKY|45|202312|202312|26|201709|202403|12.36|11.63|3.2|3.2|6.89|6.68|2.22|1.62|0.06|0.14|1.47|0.24|2.4|2.95|23.04|16.67|0|0|0|0|1|0.54|0|0|1346805545|889892100|2388600|1784367000|2461529184|2465065728|4307|11.82|0|330
2024-04-29 08:49:36|pink_usa_0834|HKUOY|62|202312|202312|47|201206|202403|18.82|77.08|0.31|0.37|0.43|0.47|1.73|1.27|0.15|0.51|-0.14|2.03|1.89|2.41|6.64|9.1|5.93|8|0|0|-0.56|-0.52|0|0|1297419112|1336086200|316720900|3510086200|3340660960|3396493100|436|18.2|0|34081
2024-04-29 08:49:37|pink_usa_0835|NCBDY|62|202312|202312|20|201903|202403|24.71|26.32|1.6|2.07|1.92|1.7|3.16|2.49|0.03|0.02|2.56|2.22|2.16|2.62|9.56|12.04|6.79|9|0|0|-0.23|-0.07|0|0|1441701468|1619634000|910068500|10742160300|12358688472|4112091360|3185066|9.36|0|19569
2024-04-29 08:49:39|pink_usa_0836|SMMYY|62|202312|202312|45|201212|202403|47.55|17.07|1.33|1.45|1.03|0.78|0.9|0.63|0.38|0.31|1.24|2.01|2.77|3.59|5|3.1|2.07|2|0|0|0.76|1.46|0|0|1635014900|2048533200|4266057500|11300586900|7979070330|7979640240|478954|7.26|0|7539
2024-04-29 08:49:40|pink_usa_0837|AJINY|62|202312|202312|58|200909|202403|29.63|28.71|1.04|1.35|1.09|1.95|1.9|3.31|0.4|0.65|3.43|0.29|1.36|1.37|4.7|2.49|5.41|7|0|0|0.03|-0.7|0|0|1447723567|1743393300|4307044100|21281098600|18970145896|20036814590|679157|36.53|0|41528
2024-04-29 08:49:43|pink_usa_0838|JTEKY|62|202312|202312|44|201303|202403|21.73|8.52|0.51|0.44|0.33|0.24|0.94|0.62|0.58|0.35|0.01|-4.04|2.65|2.62|3.17|-4.23|3.5|4|0|0|1.25|1.23|0|0|1096730350|1178800700|4267962800|4029503700|3205238747|3205045305|467|28.035|0|56639
2024-04-29 08:49:44|pink_usa_0839|EPWDF|62|202312|202312|57|200912|202403|13.17|6.73|2.5|2.08|0.53|0.28|0.68|0.33|2.52|1.58|0|0|2.91|4.47|1.69|1.39|1|1|0|0|0|-0.4|0|0|1226735625|2801306600|18629014400|14137300000|2774015023|2776838160|0|15.17|0|7262
2024-04-29 08:49:47|pink_usa_0840|EBCOY|61|202312|202312|56|201003|202403|17.35|19.75|0.56|0.43|0.61|1.56|1.26|2.9|0.64|0.35|4.73|2.2|1.59|1.69|4.68|5.94|4.12|6|0|0|0.53|1.36|0|0|1123511400|1080781900|1216538100|8470403300|8439770890|8739997040|382314|45.7|0|17080
2024-04-29 08:49:49|pink_usa_0841|JSGRY|62|202312|202312|54|201009|202403|63.4|42.81|0.66|0.72|0.43|0.34|1.12|0.79|0.95|1|1.12|7.95|2.87|5.02|1|-0.33|4.86|6|0|0|0.8|1|0|0|1323342817|1014098100|4417205900|7116857000|3585127678|3621933458|126379|24.97|0|73426
2024-04-29 08:49:51|pink_usa_0842|KNBWY|128|202312|202312|118|199409|202403|41.36|14.42|1.14|1.31|0.94|0.75|1.67|1.4|0.64|0.58|2.44|5.52|1.42|3.38|4.31|6.04|5.04|8|0.01|0.01|0.36|0.2|0|0|1212207156|995172200|5264660700|17117558300|11250361893|11603792214|857815|13.8915|0|35717
2024-04-29 08:49:54|pink_usa_0843|TKFOY|49|202312|202312|25|201712|202403|12.57|9.98|1.94|1.91|0.49|0.58|0.84|0.87|2.7|2.23|-3.83|-11.53|2.45|3.08|1.65|1.03|1.94|2|0|0|-0.19|-0.38|0|0|975886109|1575386200|11209753600|14753533000|4529835562|4577637985|0|12.73|0|35167
2024-04-29 08:49:55|pink_usa_0844|TTUUF|49|202312|202312|19|201906|202403|13|12.75|1.91|1.88|0.49|0.74|0.77|1.11|2.7|2.23|-6.34|-13.74|2.5|2.5|1.65|1.03|0|0|0|0|-0.63|-0.72|0|0|975886109|1575386200|11209753600|14753533000|5785948644|5847006570|418|8.13|0|35167
2024-04-29 08:49:57|pink_usa_0845|ATEYY|91|202312|202312|80|200403|202403|28.17|57.75|2.45|3.18|3.49|9.25|3.38|11.52|0.15|0.18|1.68|1.25|1.1|0.53|4.39|23.65|4.5|9|0.02|0|1.38|1.02|0|0|993255308|536909200|431594800|32837962300|32848818650|8877193750|8622458|44.5|0|5429
2024-04-29 08:49:59|pink_usa_0846|BSEFY|62|202312|202312|41|201312|202403|402.08|26.72|0.47|0.34|0.64|0.59|1.65|1.44|0.18|0.24|3.88|3.37|2.5|2.33|4.74|1.08|6.57|8|0|0|0.02|0.4|0|0|1331707147|1048227100|1403003700|972786800|1700997053|1698738650|8770|17.63|0|21708
2024-04-29 08:50:01|pink_usa_0847|TINLY|61|202312|202312|49|201009|202212|24.35|26.11|0.74|0.69|0.4|0.24|0.94|0.56|1.02|1.25|0|0|2.5|2.14|2.52|2.53|4.95|6|0|0|-5.64|-0|0|0|809766343|1117492000|2788785500|4729874100|1721144892|1815410040|3156|8.94|0|22620
2024-04-29 08:50:04|pink_usa_0848|SGAMY|62|202312|202312|57|200912|202403|30.67|8|0.8|0.75|1.09|0.84|1.31|1.12|0.26|0.44|3.64|1.53|2.15|3.47|4.85|2.37|4.91|7|0|0|0.28|0.23|0|0|1629479948|1373087100|791997500|2426660600|2713159390|2952730400|61551|3.14|0|17012
2024-04-29 08:50:06|pink_usa_0849|MKTAY|153|202309|202309|135|199006|202403|26.92|36.13|2.78|2.48|2.9|1.44|2.78|1.29|0.08|0.03|1.58|1.59|1.1|0.51|8.66|8.16|4.11|5|0.03|0.01|0.61|0.93|0|0|987847679|1165164800|1356943200|6367843700|7623717894|7694794614|247878|28.34|0|19654
2024-04-29 08:50:10|pink_usa_0850|KNCAY|62|202312|202312|47|201003|202112|22.53|83.21|0.56|0.41|0.44|0.2|0.84|0.45|0.52|0.79|3.09|-5.3|3.56|5.68|3.55|-2.31|6.5|7|0|0|0.92|0.67|0|0|1445813155|807118900|2801332400|3763651100|1579783725|1581528195|10866|6.39|0|42964
2024-04-29 08:50:12|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 08:50:13|pink_usa_0852|YKLTY|62|202312|202312|43|201306|202403|31.21|18.37|2.82|2.25|2.61|1.72|2.91|1.53|0.27|0.12|0|0|0.75|1.76|5.82|8.31|6.21|8|0|0|0.38|0.61|0|0|1266538208|1921987200|1847637900|5052700800|6097317512|3165966960|73334|9.88|0|28395
2024-04-29 08:50:15|pink_usa_0853|THKLY|61|202312|202312|53|201012|202403|40.88|21.13|1.1|1.3|1.3|1.12|1.28|1.11|0.31|0.3|0.79|0.83|1.52|1.35|4.57|-0.31|3.42|3|0|0|1.1|0.85|0|0|1218658392|1113216100|1415745700|2510248000|2738733205|2827506780|164222|11.17|0|13260
2024-04-29 08:50:17|pink_usa_0854|FELTY|63|202403|202403|50|201109|202403|69.28|19.05|0.68|0.74|0.53|1.25|1.5|2.48|0.93|0.18|2.28|-4.83|1.86|1.24|4.91|4.77|4.2|6|0|0|0.86|1.06|0|0|497618002|437290900|1864283500|10495578700|9633888559|9634692900|176372|16.8625|0|31142
2024-04-29 08:50:19|pink_usa_0855|KYSEY|62|202312|202312|32|201603|202403|40.16|2.53|1.85|1.9|0.28|0.24|0.85|0.61|4.38|3.82|0|0|3.03|6.59|-1.03|0.25|1|1|0|0|0.5|-0.09|0|0|2236203710|2652416900|32189731800|25762858400|3895604200|4469330680|27|8.24|0|21180
2024-04-29 08:50:21|pink_usa_0856|RNECY|62|202403|202403|38|201409|202403|28.14|13.08|1.39|2.67|1.51|3.02|2.56|2.19|1.03|0.33|-15.87|-12.83|0.05|1.05|-2.47|2.04|5.43|5|0|0|1.46|2.16|0|0|2187623019|3115367000|1935354700|32663631700|31180851204|30527636400|1821749|8.76|0|18780
2024-04-29 08:50:23|pink_usa_0857|TOSCF|62|202312|202312|50|201109|202403|9.45|13.52|0.62|0.85|0.42|0.59|0.81|0.79|1|0.24|0|0|2.9|4.2|6.83|6.26|4.07|6|0|0|0.88|-0.55|0|0|802974065|965106400|2877162200|5106008500|4317113472|4384815840|676|13.56|0|13336
2024-04-29 08:50:24|pink_usa_0858|TKGSY|63|202403|202403|55|201006|202403|15.86|5.81|0.96|1|0.61|0.46|1.13|0.77|0.7|0.79|2.19|-0.22|2.16|1.99|4.99|1.25|5.07|6|0|0|0.01|-0.53|0|0|1247165923|2404584600|13407533700|17050902800|9097560240|10055028000|119572|11.4|0|16591
2024-04-29 08:50:27|pink_usa_0859|TSUKY|63|202312|202312|58|200909|202403|18.17|19.04|0.69|1.17|1.02|2|1.46|2.09|0|0|1.75|1.34|1.68|1.32|7.97|8.6|6.4|8|0|0|-0.58|0.47|0|0|976568475|1538988100|1463061500|4965991100|6339016683|6339084960|91454|62.07|0|5724
2024-04-29 08:50:29|pink_usa_0860|KNAMF|85|202312|202312|60|200903|202403|31.66|23.67|1.53|1.98|2.03|3.57|2.15|3|0.25|0.15|3.39|2.05|1.49|1.38|6.82|5.67|0|0|0|0|-0.02|-0.63|0|0|929569435|1689664800|1076087200|7390242500|8655397455|8652543360|1011|63.85|0|10392
2024-04-29 08:50:30|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 08:50:31|pink_usa_0862|MIXIF|61|202312|202312|39|201406|202403|22.45|21.96|5.85|0.78|5.09|1.17|4.59|0.98|0.02|0.05|8.49|13.01|3.65|4.61|25.56|8.09|7.41|9|0|0|0.78|1.26|0|0|718007822|872760300|93609200|392083900|1192381280|1289867360|170|16.96|0|1090
2024-04-29 08:50:33|pink_usa_0863|STAEF|62|202312|202312|56|201003|202403|20.06|15.87|1.06|1.21|1.13|0.9|1.33|0.84|0.06|0.02|1.49|0.89|1.27|2.02|7.55|1.88|3.68|3|0|0|-0|0.84|0|0|958662505|1296249000|1712224300|2136311900|2961608608|2947631720|0|18.28|0|19057
2024-04-29 08:50:34|pink_usa_0864|CCOJY|60|202312|202312|54|201009|202403|130.36|280.63|0.57|0.53|0.49|0.43|0.85|0.8|0.26|0.33|3.92|-5.26|2.24|2.27|1.23|0.04|7.19|9|0|0|-0.28|-0.08|0|0|696595758|806587100|4786372800|2956713300|2657423464|2656173500|11367|7.405|0|20537
2024-04-29 08:50:36|pink_usa_0865|SQNXF|62|202312|202312|59|200906|202403|29.49|22.4|1.21|2.37|1.72|1.89|2.12|1.99|0.19|0|1.64|1.25|1.38|2.39|5.36|14.27|5.7|9|0|0|0.19|0.16|0|0|1179147247|1402826700|188612400|3244451200|4645469680|4637670880|9957|38.8|0|6746
2024-04-29 08:50:38|pink_usa_0866|NRILY|64|202403|202403|60|200903|202403|23.29|28.41|1.73|3.66|2.27|3.22|3.32|6.21|0.3|0.67|4.02|9.31|1.88|1.15|9.87|16.68|4.69|8|0|0|0.44|0.37|0|0|1090515113|1241567600|589509100|17153954100|16264289567|16883725456|913014|28.2243|0|17149
2024-04-29 08:50:40|pink_usa_0867|NGKSY|62|202312|202312|33|201512|202403|11.94|11.85|1.39|1.62|1.12|1.47|1.15|1.45|0.25|0.29|3.19|0.91|3.4|3.63|6.61|2.59|3.98|3|0|0|-0.07|0.36|0|0|959490008|1282889500|2417341500|6221122000|6245890839|6324452160|398|15.545|0|16430
2024-04-29 08:50:42|pink_usa_0868|CSIOY|62|202312|202312|52|201103|202403|25.7|27.07|0.99|1.48|1.13|1.1|1.73|1.32|0.46|0.23|4.38|3.96|2.72|3.51|4.43|4.38|5.7|7|0|0|0.63|0.98|0|0|1096131842|923269500|547779100|1467484900|1948178140|2038784040|4018|84.05|0|12358
2024-04-29 08:50:44|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 08:50:46|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 08:50:47|pink_usa_0871|TOTDY|62|202312|202312|56|201003|202403|31.38|23.23|0.92|1.33|1.01|0.95|1.97|1.37|0.16|0.05|2.3|2.96|1.53|2.51|7.8|5.48|6.37|8|0|0|0.6|0.93|0|0|724765054|602834300|1924490000|4369452300|4787590629|4781682090|398556|28.23|0|33554
2024-04-29 08:50:49|pink_usa_0872|DIFTY|62|202312|202312|41|201312|202403|13.97|14.54|0.66|0.4|0.68|0.65|3.62|2.78|0.34|0.21|6.36|10.06|3.7|3.04|20.29|24.54|5.93|8|0|0|-0.27|0.56|0|0|1906145130|1220481600|1606932600|7002011100|7688959188|8067282140|107225|29.433|0|21916
2024-04-29 08:50:51|pink_usa_0873|DITTF|62|202312|202312|35|201506|202403|13.31|14.7|0.65|0.39|0.67|0.66|3.33|2.82|0.34|0.21|7.91|9.93|3.23|3.14|20.29|24.54|0|0|0|0|0.19|0.51|0|0|1906145130|1220481600|1606932600|7089891200|7777648810|8160332616|32|119.09|0|21916
2024-04-29 08:50:52|pink_usa_0874|OJIPY|62|202312|202312|57|200912|202403|19.05|9.46|0.95|0.8|0.34|0.33|0.79|0.55|1.3|0.75|2.88|0.45|2.74|2.71|2.12|3.33|3.41|5|0|0|2.2|-0.37|0|0|670077077|614846400|9442090600|9171490300|4058255286|4053109128|20005|40.94|0|36810
2024-04-29 08:50:54|pink_usa_0875|CYAGF|62|202403|202403|39|201406|202403|90.31|49.48|1.26|1.52|1.32|0.7|6.25|3.67|0.22|0.71|0.69|0.8|0.83|1.42|13.36|3.73|0|0|0|0|-0.03|-0.32|0|0|693654071|1469092900|123610200|3485517400|3566687649|950872809|87|7.045|0|8423
2024-04-29 08:50:56|pink_usa_0876|SSDOY|61|202312|202312|59|200906|202403|49.43|69.6|1.59|2.76|1.71|1.57|3.59|2.49|0.41|0.26|1.93|-0.7|1.77|1.47|5.15|-0.03|7.63|10|0|0|0.28|0.11|0|0|1133283995|898011300|2964916100|11328572800|10934582688|10929170880|3561320|27.36|0|48130
2024-04-29 08:50:58|pink_usa_0877|JSCPY|62|202312|202312|56|201003|202403|55.84|933.71|0.91|1.27|1.28|2.07|1.45|2.25|0.18|0.52|4.25|2.41|2.8|1.79|7.42|3.12|4.05|5|0|0|0.67|0.2|0|0|909542968|565996500|2064308900|6835055100|6012339264|6234138112|22452|28.96|0|9050
2024-04-29 08:51:00|pink_usa_0878|OPHLY|62|202312|202312|46|201209|202403|64.93|8.8|6.24|5.37|5.8|2.24|2.44|1.4|0|0|2.49|2.84|2.15|3.23|7.09|11.43|4.91|7|0|0|0.57|0.3|0|0|1114016005|961227600|1049915300|6866900300|7785418780|8185169867|563850|5.465|0|3560
2024-04-29 08:51:02|pink_usa_0879|YAMCY|62|202312|202312|55|201006|202403|62|17.44|1.02|2.12|1.35|1.12|1.62|1.06|0.05|0.01|2.4|2.85|1.63|2.27|4.99|7.13|5.64|7|0|0|0.35|1.08|0|0|835537788|670092400|1130103900|2984791400|3618819008|3769452160|638758|21.44|0|28267
2024-04-29 08:51:03|pink_usa_0880|YOKEY|62|202312|202312|41|201312|202403|22.26|11.44|1.06|1.08|1.2|1.61|1.79|2.04|0.36|0.09|0|0|1.42|1.01|4.22|4.74|6|8|0|0|0.52|1.05|0|0|726272540|908080600|763715900|5448945600|6007546205|6164164158|333|46.185|0|20503
2024-04-29 08:51:05|pink_usa_0881|KSANF|62|202312|202312|59|200906|202403|23.59|8.2|1.3|1.91|1.32|0.94|1.79|1.57|0.24|0.26|1.49|1.41|1.04|1.45|6.45|3.95|4.52|6|0|0|-0.05|0.2|0|0|600842303|633417800|1153673500|4127671200|3639038293|4457925971|0|16.09|0|16459
2024-04-29 08:51:06|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 08:51:07|pink_usa_0883|GREZF|62|202312|202312|55|201006|202403|27.99|16.11|2.97|0.26|4.38|2.06|4.37|1.63|0.06|0.18|1.29|2.25|1.25|1.23|27.82|2.37|6.75|7|0|0|0.18|0.55|0|0|583026003|486180200|18550800|690919900|1058063480|1418121040|0|6.2|0|3010
2024-04-29 08:51:09|pink_usa_0884|SKSUY|62|202312|202312|45|201212|202403|15.51|12.21|0.7|0.79|0.71|0.73|1.39|1.24|0.21|0.13|3.8|1.8|2.25|2.91|7.5|7.58|5.84|7|0|0|0.68|1.72|0|0|805049030|788370300|3179830600|6581958100|6472444743|6980642370|6870|76.59|0|27003
2024-04-29 08:51:10|pink_usa_0885|DACHF|62|202312|202312|39|201406|202403|54|6.17|1.01|0.76|0.83|0.62|1.08|1.02|0.51|0.97|2.16|2.9|2.88|3.9|5.72|0.08|3.82|5|0|0|-0.1|0.26|0|0|665351445|633070300|1920763100|4098536500|2370375612|2606762160|0|8.52|0|12852
2024-04-29 08:51:11|pink_usa_0886|IHICY|62|202312|202312|40|201309|202309|52.15|10.4|0.59|0.47|0.36|0.4|1.51|1.62|1.36|2.34|0.14|-7.88|1.85|2.88|2.87|0.98|3.09|4|0|0|0.29|-1.16|0|0|892984198|893232000|3681251200|8232845200|3656661300|3591239040|9244|6.04|0|28964
2024-04-29 08:51:13|pink_usa_0887|SNPHY|62|202312|202312|51|201106|202403|28.79|18.33|3.53|3.4|3.39|1.66|2.67|1.67|0.01|0|2.63|2.91|1.7|2.24|12.17|7.82|6.23|8|0|0|0.52|0.22|0|0|660203478|591091600|332121100|2945424700|3541773300|3903471000|71285|9.75|0|4108
2024-04-29 08:51:15|pink_usa_0888|DSCSY|63|202403|202403|32|201603|202403|26.9|74.39|4.15|6.05|5.95|19.74|4.57|14.87|0.09|0|1.38|1.6|1.52|0.55|10.7|13.01|5.5|8|0|0|1.87|0.62|0|0|623181298|1423716000|878617600|37729122100|38951411575|6497581430|7794844|35.95|0|5204
2024-04-29 08:51:17|pink_usa_0889|KSRYY|61|202312|202312|29|201612|202403|41.59|35.98|2.77|2.32|2.81|1.43|4.03|1.63|0.02|0|1.13|1.26|1.09|1.74|9.87|8.39|7.68|10|0|0|0.32|-0.09|0|0|691677883|942011000|624752000|2248080500|3066842775|3066061250|879912|10.75|0|14060
2024-04-29 08:51:18|pink_usa_0890|SOHVY|60|202309|202309|51|201106|202403|15.17|11.6|0.51|0.44|0.45|0.48|0.86|0.82|0.26|0.29|0|0|2.75|3.68|5.87|4.59|4|5|0|0|0.26|0.06|0|0|656818364|740711700|2501210600|4080055900|3615843546|3616672320|927|7.38|0|23635
2024-04-29 08:51:20|pink_usa_0891|JPSWY|62|202312|202312|59|200906|202403|40.11|12.66|0.93|0.53|0.96|0.9|1.7|1.37|0.39|0.26|2.01|1.75|1.48|1.82|4.05|2.08|3.27|4|0|0|0.68|0.85|0|0|582701107|628759000|358859900|1305566900|1398309750|1397051000|37|9.5|0|5979
2024-04-29 08:51:22|pink_usa_0892|MTHRY|62|202312|202312|15|202006|202403|85.21|28.67|27.79|33.3|18.5|5.65|15.6|3.95|0|0|-0.02|-0.02|0.52|0.97|24.94|14.2|7.25|8|0|0|0|0|0|0|405108397|1202839200|98135300|8348439000|9451716888|9453866136|1005612|6.96|0|8646
2024-04-29 08:51:23|pink_usa_0893|HPHTF|61|202312|202312|58|200909|202403|33.52|19.1|3.07|5.17|3.99|3.53|2.78|2.44|0.05|0.04|0|0|1.13|1.51|8.5|7.88|5.02|7|0|0|0.54|-0.2|0|0|762155815|857663500|757962900|4780157300|5538527145|5537160857|6315|35.7667|0|5035
2024-04-29 08:51:25|pink_usa_0894|THYCY|62|202312|202312|52|201103|202403|13.74|32.87|0.92|0.69|0.39|0.42|1.07|0.67|1.74|0.73|4.54|0.58|1.54|2.14|3.28|4.92|3.52|5|0|0|1.02|1.61|0|0|653524188|695797300|5057339400|4963256200|2589033440|2731030400|352|5.6|0|14161
2024-04-29 08:51:28|pink_usa_0895|AMDWF|62|202312|202312|24|201803|202403|13.46|12.36|1|0.91|1.21|1.2|0.84|0.91|0.04|0.02|5.55|6.79|3.63|3.88|3.56|5.73|3.93|6|0|0|0.35|0.79|0|0|993831135|782676200|1459529800|2619458500|3302286379|3396693889|0|9.77|0|9531
2024-04-29 08:51:29|pink_usa_0896|PORBF|55|202312|202312|40|201403|202403|86.62|47.24|4.84|1.81|4.15|2.69|5.12|2.78|0.01|0|0|0|2.5|2.43|7.11|5.87|7.92|10|0|0|0.8|0.61|0|0|646502947|461936100|399177300|2859515800|3318573000|3318298500|0|15|0|6369
2024-04-29 08:51:30|pink_usa_0897|TKYMY|63|202403|202403|34|201509|202403|7.59|10.55|0.83|0.72|0.5|0.55|1.05|0.8|1.06|0.4|4.33|4.46|2.57|2.76|0.12|6.92|3.86|6|0|0|0.62|1.37|0|0|750045462|321655200|1150234700|1699996900|1253308901|1209906100|1700|8.71|0|6145
2024-04-29 08:51:32|pink_usa_0898|JTTRY|62|202312|202312|32|201603|202403|60.77|41.07|2.06|3.24|3.61|2.67|2.93|3.17|0.92|1.45|-3.33|-2.59|0.73|0.73|3.13|-1.81|6|6|0|0|0.96|0.97|0|0|454220855|720162000|3037121200|4608638000|3714640212|3239697552|11517|19.942|0|4484
2024-04-29 08:51:34|pink_usa_0899|SUOPY|59|202309|202309|45|201212|202403|35.02|12.09|2.24|2.04|1.63|1.87|1.74|1.4|0.82|0.39|0|0|1.8|2.3|-0.78|5.83|0|0|0|0|1.44|1.34|0|0|782381263|1108699100|1911688300|6609720200|5678920128|4752944560|122151|32.48|0|8966
2024-04-29 08:51:35|pink_usa_0900|SUMCF|59|202309|202309|45|201212|202403|35.36|11.55|2.22|2.01|1.64|1.78|1.74|1.34|0.82|0.39|0|0|1.87|2.47|-0.78|5.83|2.36|3|0|0|1.14|1.23|0|0|782381263|1108699100|1911688300|6355148000|5424347846|4539881528|570|15.512|0|8966
2024-04-29 08:51:38|pink_usa_0901|NIPMY|63|202312|202312|38|201409|202403|19.46|16.51|0.5|0.51|0.41|0.34|1.23|0.84|0.47|0.45|2.33|0.66|2.07|2.61|4.49|3.36|5.27|6|0|0|-0.02|0.65|0|0|731867895|555792600|2998541800|4284504400|3095634390|3109120200|62|15.1|0|30130
2024-04-29 08:51:39|pink_usa_0902|TYTMF|63|202309|202309|27|201706|202403|10.13|8.08|3.88|4.25|1.01|0.97|0.82|0.74|2.34|2.19|-3.6|-7.74|3.05|4.09|1.29|2.15|1.42|2|0|0|0.43|1.62|0|0|504418328|902719800|7327802300|9496327000|2612334516|2613807605|0|12.505|0|10836
2024-04-29 08:51:41|pink_usa_0903|CCOEY|62|202312|202312|44|201303|202403|26.91|23.71|2.01|6.73|3.79|7.44|3.44|6.75|0.19|0.04|2.54|1.23|1.35|1.18|9.22|17.48|5.23|8|0|0|-0.02|-0.2|0|0|438664940|765884700|191967600|8082761500|8795258081|2244952500|89352|10.515|0|3600
2024-04-29 08:51:42|pink_usa_0904|UHOIF|62|202312|202312|18|201909|202403|24.42|20.56|0.83|0.84|1.29|1.17|0.87|0.82|0.09|0.12|2.95|2.28|2.46|2.88|4.48|2.89|4.09|5|0|0|0|0|0|0|605079220|436578700|411556900|1143497700|1393583522|1575209470|784|13.07|0|6091
2024-04-29 08:51:44|pink_usa_0905|TYOYY|62|202312|202312|54|201006|202312|28.88|332.03|0.88|1.43|1.05|1.35|1.45|1.31|0.39|0.47|0.92|0.17|1.05|2.61|2.19|5.73|3.91|6|0|0|0.94|0.42|0|0|500185763|693116900|1393152000|3313225200|2950548960|2978892670|45847|94.7|0|21723
2024-04-29 08:51:46|pink_usa_0906|CLBEY|53|202312|202312|24|201803|202403|22.5|21.24|1.63|1.64|1.54|1.34|2.51|2.2|0.02|0.16|1.59|1.4|1.63|1.56|11.89|10.3|7.61|9|0|0|0.07|0.55|0|0|401677725|225671100|688248600|2961886700|2837258264|3037102816|17416|5.68|0|7195
2024-04-29 08:51:47|pink_usa_0907|CBCFF|53|202312|202312|48|201203|202403|26.47|20.78|1.7|1.65|1.71|1.34|3.25|2.15|0.02|0.16|1.38|1.41|1.32|1.72|11.89|10.3|0|0|0|0|-0.38|1.03|0|0|401677725|225671100|688248600|2898197700|2848496833|3049133593|0|22.81|0|7195
2024-04-29 08:51:49|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 08:51:50|pink_usa_0909|TOKUY|62|202312|202312|45|201212|202403|68.62|21.8|1.8|1.88|0.91|1.13|1.53|1.45|1.91|1.66|0.55|-2.34|1.06|0.78|2.95|0.3|2.77|3|0|0|0.2|0.56|0|0|380166388|292390300|17411732800|16871360600|7864159667|7931439100|5689|13.13|0|45420
2024-04-29 08:51:51|pink_usa_0910|FJTCY|62|202312|202312|38|201409|202403|16.6|14.59|0.49|0.89|0.84|1.22|1.43|1.86|0.06|0.04|0|0|2.48|2.09|7.75|7.93|4.09|6|0|0|0.2|-0.1|0|0|422628688|565620700|313217100|1550204600|1952328114|2028646620|86|25.02|0|10515
2024-04-29 08:51:53|pink_usa_0911|ASCCY|61|202312|202312|38|201409|202403|45.23|33.51|0.89|0.87|1.04|2.12|2.48|5.92|0.35|0.4|1.37|-1.4|1.33|0.92|5.72|-2.25|7.05|9|0|0|0.76|1.35|0|0|487701847|808409500|312575800|8399056100|8609644575|8639662500|354449|47.25|0|10853
2024-04-29 08:51:55|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 08:51:56|pink_usa_0913|MDNDF|60|202312|202312|56|201003|202403|34.73|34.15|1.72|2.23|1.75|2.25|3.29|3.8|0.06|0|0.79|0.61|0.89|0.65|3.88|10.34|4.16|7|0|0|-0.08|0.34|0|0|399039747|462616800|802592700|5652163000|6114779811|6114789009|161|45.99|0|15673
2024-04-29 08:51:57|pink_usa_0914|SSMXY|62|202312|202312|50|201109|202403|44.99|35.53|4.8|7.19|5.83|3.69|12.44|7.85|0.01|0.06|0|0|0.8|1.06|15.65|12.01|7.16|8|0|0|0.24|-0.07|0|0|399652380|430381200|886638300|22354032200|22601905198|7580839552|648030|18.128|0|9112
2024-04-29 08:51:59|pink_usa_0915|NPKYY|60|202309|202309|47|201206|202403|18.73|76.05|1.18|0.94|1.23|1.07|1|0.8|0.11|0.13|1.89|1.59|2.78|3.65|7.12|5.31|4.6|5|0|0|0.08|0.22|0|0|428719884|386048200|795387900|1341020400|1477862496|1526746320|0|8.91|0|6579
2024-04-29 08:52:01|pink_usa_0916|AIFLY|62|202312|202312|48|201203|202403|15.34|7.47|3.83|4.33|1.19|0.94|1.03|0.78|3.49|3.37|13.24|-9.21|0.06|0.33|-1.99|0.87|2.95|4|0|0|0.4|0.7|0|0|652199358|411646700|179643700|5217344300|1054764224|1054472104|44|1.09|0|3063
2024-04-29 08:52:03|pink_usa_0917|MSUXF|62|202312|202312|49|201112|202403|31.68|23.16|2|2.69|2.15|1.78|3.37|1.96|0.03|0|0.77|0.54|0.9|1.09|10.61|7.29|6.95|9|0|0|0.51|-0.12|0|0|536927832|934161200|420033000|3650140300|4576882686|4628781354|1084|16.26|0|13536
2024-04-29 08:52:05|pink_usa_0918|YMDAF|62|202312|202312|59|200906|202403|51.62|10.01|1.24|0.41|0.9|0.18|4.26|0.45|0.53|0.55|3.95|6.19|2.05|3.13|4.52|4.08|6.23|8|0|0|0.36|1.28|0|0|644485328|420255200|3917699800|4031370100|1995153983|2448408000|0|2.89|0|29481
2024-04-29 08:52:07|pink_usa_0919|NPPNY|62|202312|202312|30|201609|202403|29.36|11.75|4.33|4.47|4.05|1.9|3.3|1.3|0|0|0.89|0.97|1.22|2.76|7.6|12.43|5.68|8|0|0|-0.29|-0.39|0|0|312318105|466687100|193603300|1523758000|1988253918|1988260560|846|7.38|0|2026
2024-04-29 08:52:08|pink_usa_0920|KSPHF|62|202312|202312|28|201703|202403|19.08|11.94|1.26|1.12|1.79|1.99|0.67|0.73|0.02|0.01|5.9|7.28|1.97|2.52|4.12|1.29|4.55|4|0|0|0.45|0.58|0|0|470552175|306366700|226848000|724938300|1017045744|1068862080|0|22.88|0|2057
2024-04-29 08:52:10|pink_usa_0921|YORUY|62|202312|202312|25|201712|202403|7.82|7.8|0.93|0.83|0.5|0.53|0.71|0.71|0.75|0.63|4.46|3.27|3.25|2.08|5.35|4|0|0|0|0|0.21|-0.05|0|0|357741280|736258500|2969674600|6364246200|3706844268|3701199180|0|23.06|0|27428
2024-04-29 08:52:11|pink_usa_0922|KTWIF|62|202312|202312|59|200906|202403|23.55|31.23|1.2|1.48|1.58|1.76|1.59|2.12|0.06|0.26|3.25|2.37|1.67|1.36|6.72|5.51|4.43|6|0|0|0.52|1.02|0|0|589447832|382906900|1156210800|4970429900|4751814354|4748997840|4525|42.29|0|7559
2024-04-29 08:52:13|pink_usa_0923|IIJIY|99|202312|202312|79|200406|202403|24.69|25.22|0.8|1.03|1.23|1.81|2.36|4.07|0.23|0.26|0.14|1.4|1.01|1.14|1.58|4.03|2.94|5|0.2|0|1.32|-0.3|0|0|175789284|304544300|631622300|3293154300|3421300590|3506285790|4430|38.7|0|3636
2024-04-29 08:52:15|pink_usa_0924|JPRRF|0||202312|30|201609|202403|28.12|35.73|17.34|13.71|12.46|15.53|1.67|2|0.84|0.75|0|0|3.5|2.73|2.87|3.3|0|0|0|0|-0.35|-0.18|0|0|175671385|196958800|3901827800|5148612600|3889080000|0|0|3900|0|
2024-04-29 08:52:16|pink_usa_0925|MMSMY|62|202312|202312|37|201412|202403|18.71|43.66|0.83|0.88|0.35|0.38|0.96|0.91|1.26|0.78|0|0|2.62|4.71|1.53|2.47|3.2|4|0|0|1.55|0.74|0|0|224049922|235017000|1969361400|2980997800|1700646850|1698903500|6184|5.95|0|13514
2024-04-29 08:52:18|pink_usa_0926|JVCZY|61|202312|202312|36|201503|202403|11.23|8.28|0.26|0.24|0.13|0.17|0.73|0.86|1.42|0.55|-13.45|-18.5|1.94|1.98|-1.35|-2.63|5.66|7|0|0|1.5|0.29|0|0|481202103|378920600|492080100|656547500|649846284|706586572|0|17.24|0|19173
2024-04-29 08:52:19|pink_usa_0927|TSSJF|62|202312|202312|24|201803|202403|58.5|35.37|-0.31|-0.5|1.9|1.81|0.5|0.52|0|0|1.58|1.66|1.68|2.52|1.31|0.35|3.18|3|0|0|0.24|0|0|0|360682172|254098900|78729500|-7036000|247062870|260295840|158|15.81|0|982
2024-04-29 08:52:20|pink_usa_0928|NHNKY|62|202312|202312|42|201309|202403|21.22|19.18|1.3|1.37|1.42|1.46|2.24|1.87|0.01|0|1.81|0.92|1.38|1.79|10.79|9.59|7.23|9|0|0|-0.19|-1.2|0|0|287602077|313705800|187023200|1966440800|2277012408|2304294300|57479|13.53|0|5951
2024-04-29 08:52:22|pink_usa_0929|MAURY|62|202312|202312|56|201003|202403|29.67|21.83|2.23|3.74|1.35|1.97|1.21|1.81|1.42|2.71|-2.26|2.52|2.43|3.26|1.78|2.74|4.3|6|0|0|0.81|0.8|0|0|346525051|456490200|1621096700|7409016900|3152076016|3597816580|8089|33.56|0|6583
2024-04-29 08:52:24|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 08:52:25|pink_usa_0931|KIKOY|62|202312|202312|42|201309|202403|37.13|32.9|1.97|2.38|2.13|2.66|3.51|3.79|0.28|0.04|1.07|0.76|0.81|0.88|5.77|8.61|6.36|9|0|0|0.68|1.78|0|0|375031472|853912400|1380075400|11534120600|12209247642|9853641472|426|25.664|0|8151
2024-04-29 08:52:27|pink_usa_0932|TOPCF|60|202312|202312|54|201009|202403|37.11|38.75|1.59|1.08|1.07|0.81|2.56|1.79|0.97|0.65|0|0|1.19|2.52|2.84|-1.01|6.37|9|0|0|0.47|1.32|0|0|163622107|154073200|197200100|1563068200|1251596016|1249320996|1961|11.88|0|4939
2024-04-29 08:52:28|pink_usa_0933|AKBIF|62|202312|202312|40|201303|202303|60.27|10.05|0.51|0.28|0.17|0.08|1.25|0.28|2.63|1.05|-8.18|-26.82|1.18|0|-1.06|29.98|2.77|4|0|0|0.14|-0.23|0|0|231784600|185798400|498809000|320235300|95124454|95107364|0|0.7121|0|892
2024-04-29 08:52:30|pink_usa_0934|SRTTY|62|202312|202312|21|201812|202403|30.68|25.95|5.57|7.1|5.48|5.43|20.96|13.85|0.23|0.26|0.84|1.23|1.55|2.4|46.07|40.07|7.93|10|0|0|0.52|0.99|0|0|212776658|358166400|97075800|7254815200|7489484584|7662909018|60796|5.02|0|4163
2024-04-29 08:52:31|pink_usa_0935|SATLF|62|202312|202312|34|201509|202403|37.22|27.26|8.38|6.99|7.3|5.71|24.43|14.32|0.23|0.26|0.92|1.3|1.37|2.42|46.07|40.07|0|0|0|0|0.78|1.62|0|0|212776658|358166400|97075800|7631348800|7866941617|8049107948|287|26.365|0|4163
2024-04-29 08:52:33|pink_usa_0936|NCHEY|61|202312|202312|21|201812|202403|18.03|18.65|0.82|0.77|0.62|0.68|1.92|1.87|0.55|0.46|0|0|1.13|1.68|5.51|7.4|4.93|6|0|0|0.08|-0.04|0|0|160071374|314549700|1535443200|3855991900|3272246607|3413224500|0|12.81|0|18746
2024-04-29 08:52:35|pink_usa_0937|YASKY|61|202401.2187028657617|202401.2187028657617|45|201212|202403|38.6|60.94|1.59|3|8|33.56|3.65|4.18|0.33|0.2|1.21|1.75|0.98|1.06|8.29|4.99|5.43|6|0|0|1.24|1.12|0|0|314092207|296638900|862206100|11369564200|11075328235|11080590825|492760|84.7438|0|15179
2024-04-29 08:52:37|pink_usa_0938|RYBIF|61|202312|202312|29|201612|202403|38.5|8.2|0.37|0.55|0.17|0.29|0.32|0.55|0.73|0.46|7.67|-2.69|3.46|3.09|3.12|-0.22|3|3|0|0|-2.96|-1.06|0|0|224109572|200611500|1129444100|950659200|586741987|586754676|2095|18.127|0|7683
2024-04-29 08:52:38|pink_usa_0939|TCCPY|41|202312|202312|24|201803|202403|23.29|18.7|1.64|1.48|1.77|1.45|5.44|3.94|0.42|0.19|3.17|3.59|2.07|2.49|18.5|19.4|6.64|8|0|0|1.93|1.21|0|0|187792274|314606400|77837200|1946148200|2152879196|723592142|1646628|4.03|0|25024
2024-04-29 08:52:39|pink_usa_0940|TXHPF|41|202312|202312|33|201512|202403|22.09|23.22|1.61|1.18|1.69|1.79|5.55|4.89|0.42|0.19|1.13|3.54|2.23|2.09|18.5|19.4|0|0|0|0|0.85|1.83|0|0|187792274|314606400|77837200|2466470800|2673201852|898475706|0|25.02|0|25024
2024-04-29 08:52:41|pink_usa_0941|KKKUF|62|202312|202312|43|201306|202403|35.07|20.21|10.45|9.89|10.37|4.95|13.78|6.61|0.01|0|2.3|2.77|1.4|2.67|41.82|35.51|6.93|8|0|0|0.28|0.07|0|0|219299790|224820200|104204300|2031066100|2265727200|2349593580|384|11.4|0|1326
2024-04-29 08:52:43|pink_usa_0942|SKSJF|62|202312|202312|22|201809|202403|17.14|7.5|0.14|0.14|0.25|0.19|0.64|0.61|0.13|0.37|3.22|3.18|5.11|4.91|3.11|1.73|2.89|4|0|0|-0.04|-0.13|0|0|179854365|89977700|8866500|297051900|237352812|265447740|311|7.17|0|740
2024-04-29 08:52:44|pink_usa_0943|WACMY|62|202312|202312|42|201309|202403|23.94|34.47|0.89|1.11|1.03|0.84|2.93|2.4|0.21|0.35|1.67|2.14|2.45|3.18|9.38|15.13|7.2|9|0|0|-0.08|0.06|0|0|152512278|181135500|46933500|592173700|680625450|730912950|0|4.5|0|1154
2024-04-29 08:52:46|pink_usa_0944|NNCHY|63|202312|202312|40|201403|202403|22.92|19.44|3.17|4.06|3.29|3.16|3.83|3.26|0.18|0.17|3.32|4.18|1.76|3.1|11.43|15.76|5.6|8|0|0|0.39|0.53|0|0|233081895|182118200|472590600|5140767000|5057428530|5273028750|9403|36.3|0|2964
2024-04-29 08:52:47|pink_usa_0945|NXCLF|59|202312|202312|38|201409|202403|51.25|130.45|3.15|1.96|2.39|0.53|3.54|0.64|0.13|0.16|0.69|0.68|0.95|2.58|11.29|7.03|8|10|0|0|-0.91|1.1|0|0|80744882|107740700|61095400|70027800|141434144|147855851|4|1.105|0|1558
2024-04-29 08:52:49|pink_usa_0946|SOLTF|62|202312|202312|40|201309|202309|445.35|67.09|62.32|14.08|51.87|9.83|11.94|1.99|0.24|1.04|0|0|0|0|-2.41|-2.36|3|3|0|0|0.15|0.45|0|0|163542508|350160700|33495600|1081737300|941512806|804255872|18531|10.526|0|163
2024-04-29 08:52:50|pink_usa_0947|MONOY|61|202403|202403|42|201309|202403|68.85|37.71|5.72|9.24|5.62|3.24|22.01|9.58|0.22|0.06|0.37|0.4|0.48|0.9|27.37|30.96|7.63|10|0|0|0.91|-0.06|0|0|56168275|132204600|129391100|5746249200|5837460103|2919061373|804677|11.749|0|2222
2024-04-29 08:52:52|pink_usa_0948|SFBTF|62|202312|202312|32|201603|202403|28.84|4.85|0.77|0.9|0.83|0.61|3.04|1.42|0.04|0.02|0.89|0.01|1.31|3.18|9.24|11.04|5.02|8|0|0|-0.07|1.14|0|0|64009682|91169000|15539600|221289900|291122068|295962473|50|14.628|0|1386
2024-04-29 08:52:54|pink_usa_0949|ASNXF|44|202312|202312|28|201703|202403|20.47|32.65|1.17|0.96|1.46|1.36|1.75|1.61|0.09|0.21|0|0|3.34|3.64|12.54|9.4|8.07|9|0|0|-0.36|0.05|0|0|58697132|59299000|42071200|91159400|133436065|149703608|0|12.13|0|962
2024-04-29 08:52:55|pink_usa_0950|SVNDY|60|202312|202312|56|200912|202312|23.02|22.78|0.55|0.45|0.54|0.44|1.49|1.39|0.54|0.74|1.76|2.11|2.13|1.99|4.83|4.7|6.44|8|0|0|0.31|0.26|0|0|11396849939|10346902800|20643741500|46256694300|0|0|0||0|138808
2024-04-29 08:52:57|pink_usa_0951|RYKKY|59|202312|202312|40|201312|202312|23.47|20.34|1.73|1.07|1.52|0.93|3.32|2.18|0.1|0.17|1.13|-1.23|1.52|1.82|13.88|5.62|7.75|8|0|0|0.35|1.57|0|0|469072384|762228300|747589900|3636259500|0|0|0||0|20440
2024-04-29 08:52:59|pink_usa_0952|SKHSY|60|202312|202312|53|201012|202403|12.34|10.5|0.64|0.55|0.55|0.68|1.01|1.24|0.43|0.43|2.51|5.33|3.07|3.62|5.36|6.58|3.81|5|0|0|0.45|0.84|0|0|2461482339|1989036300|4919767200|18177913600|14805680350|15596226370|1647624|22.85|0|27397
2024-04-29 08:53:01|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 08:53:02|pink_usa_0954|FRCOY|62|202312|202312|58|200906|202312|40.17|38.47|2.01|2.75|2.65|4.27|5.7|6.83|0.03|0|0|0|0.67|0.71|15.96|9.24|7.36|8|0|0|0.76|1.33|0|0|6578508770|10588466300|4693043800|77548612600|0|0|0||0|137281
2024-04-29 08:53:05|pink_usa_0955|PKCOY|61|202312|202312|39|201406|202403|41.65|14.56|1.98|1.31|1.54|0.85|6.89|4.29|2.21|2.25|1.05|1.19|2.47|4.24|9.51|-3.55|5.3|4|0|0|0.61|1.48|0|0|291760445|480581500|1519417500|2310551300|1829576215|1657565693|6160|10.7294|0|11483
2024-04-29 08:53:06|pink_usa_0956|HYMTF|68|202312|202312|61|200812|202403|5.44|3.29|0.71|0.88|0.22|0.2|0.42|0.42|1.01|1.35|-7.67|-12.71|3.63|7.23|5.08|1.21|2.7|3|0|0|1.12|1.77|0|0|18382112101|22496608600|46375158300|112135111100|30257476490|29955799390|282546|57.55|0|
2024-04-29 08:53:09|pink_usa_0957|IONI|35|202309|202309|16|201812|202212|18.61|7.56|18.15|0.99|12.54|0.38|10.07|55.34|-1.88|0.03|2.34|1.1|0|0|-41.35|6.32|5.29|8|0|0|-4.42|4.63|0|0|1578938|300|151600|8399100|8223060|10509090|6412|0.3|0|120
2024-04-29 08:53:10|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 08:53:12|pink_usa_0959|TNRSF|84|202312|202312|62|200809|202403|47.72|5.98|2.38|0.81|2.35|1.58|1.6|1.36|0.2|0.03|0|0|2.55|2.7|12.13|-3.55|0|0|0|0|0.84|1.58|0|0|1554650619|3607452000|6633372000|20144131200|22979892379|23575323890|151956|19.97|0|23200
2024-04-29 08:53:15|pink_usa_0960|ERFSF|12|201112|202312|45|201212|202403|43.65|36.87|2.89|3.42|2.51|1.69|4.19|2.06|1.05|0.66|0|0|0.51|1.81|5.65|3.61|0|0|0|0|0.2|0.99|0|0|507784933|1349914500|1762920200|14459905300|11805715444|969785520|115373|61.48|0|43476
2024-04-29 08:53:17|pink_usa_0961|RGLXY|28|201812|202312|43|201306|202403|9.71|10.36|1.65|1.03|1.34|0.77|2.87|1.14|0.16|0.22|0|0|7.47|13.06|13.19|9.59|0|0|0|0|0.93|0.17|0|0|611335630|841209400|752404200|6362237200|5222569838|5181895013|1918|3.375|0|10747
2024-04-29 08:53:19|pink_usa_0962|BMRRY|0||202003|18|201603|202009|24.99|55.8|1.4|1.42|1.23|1.26|5.15|7.74|0.69|0.89|1.8|7.1|3|6.47|9.7|5.38|0|0|0|0|1.32|1.66|0|0|186949279|293526900|1730335400|7787212400|6898958528|0|338463|27.52|0|34107
2024-04-29 08:53:21|pink_usa_0963|SGBAF|58|202312|202312|42|201306|202312|16.34|4.15|7.81|3.66|4.3|1.64|2.95|0.88|1.2|1.12|-2.06|-21.84|6.21|8.26|7.3|2.06|0|0|0|0|0.45|1.86|0|0|825830233|3213397800|6818874200|5059416900|3552331900|3758011400|30805|6.5|0|2100
2024-04-29 08:53:22|pink_usa_0964|APEMY|27|202312|202312|25|201712|202403|9.43|10.48|0.56|0.55|0.54|0.32|0.9|0.6|0.2|0.24|7.92|7.66|4.09|6.66|8.24|4.23|0|0|0|0|2.18|1.67|0|0|324828218|489692200|1675758300|2705344500|2264289928|2518482400|1544|31.34|0|9500
2024-04-29 08:53:25|pink_usa_0965|LCCTF|0||202309|54|201009|202403|25.25|60.43|2.3|1.63|2.37|2.28|3.57|5.96|0.25|0.58|0.36|-4.22|1.44|0.85|13.41|7.12|0|0|0|0|0.04|1.09|0|0|332769461|110126300|672744900|6169812700|5667852960|0|7143|3.85|0|9347
2024-04-29 08:53:26|pink_usa_0966|MLYNF|49|202312|202312|46|201209|202403|11.94|11.23|2.4|2.56|4.06|4.03|1.38|1.12|0.72|0.57|2.23|7.66|6.73|6.71|6.81|5.13|0|0|0|0|1.2|0.68|136526967411|145607724600|19155414020|12679753600|881153900|22727411700|23035051906|21471001420|331|1.91|0|43000
2024-04-29 08:53:28|pink_usa_0967|MLYBY|49|202312|202312|46|201209|202403|12.88|12.23|2.5|2.47|4.38|4.39|1.48|1.22|0.72|0.57|2.07|8.53|6.03|6.07|6.81|5.13|0|0|0|0|0.2|0.74|136526967411|145607724600|19155414020|12679753600|881153900|24778793600|26110412239|24337548730|8514|4.33|0|43000
2024-04-29 08:53:30|pink_usa_0968|GEBHY|51|202312|202312|48|201203|202403|1072.54|19.83|2.41|2.42|1.44|0.68|0.89|0.55|0.79|1.16|-1.62|-5.47|2.82|2.98|2.64|-0.06|1.97|1|0|0|0.95|0.9|0|0|6547609565|5184821800|11897550100|12146854200|4008449616|4009222038|30700|5.205|0|55000
2024-04-29 08:53:32|pink_usa_0969|TNABY|48|202309|202309|45|201209|202312|13.88|23.37|2.03|2.2|1.43|1.23|1.28|1.11|0.77|1.05|1.45|7.84|3.22|3.92|7.55|3.5|0|0|0|0|0.3|0.29|0|0|3390145504|4395319800|33961324800|23715807100|14222368390|14019046636|877|9.83|0|36307
2024-04-29 08:53:34|pink_usa_0970|GMALY|48|202312|202312|23|201806|202403|94.96|41.22|2.23|2.21|2.36|1.73|1.07|1.39|0.46|0.95|4.54|5.17|5.08|4.66|6.4|-2.07|0|0|0|0|-0.73|-0.22|0|0|1232398515|842712500|4022387600|5484500700|3854064900|3844199800|1122|17|0|20000
2024-04-29 08:53:36|pink_usa_0971|AXXTF|50|202312|202312|36|201412|202312|39.63|2.3|2.59|1.87|1.69|0.94|1.84|0.95|0.92|1.13|1.63|3.06|3.16|4.27|2.99|2.05|5.33|7|0|0|0.29|0.26|0|0|1629745198|962390100|8109446900|10321086300|4556067662|4552482170|12|0.4962|0|12976
2024-04-29 08:53:37|pink_usa_0972|IHHHF|48|202312|202312|36|201503|202403|124.04|16.04|4.87|4.02|3.94|2.28|2.07|1.66|0.32|0.29|-0.13|0.64|0.72|1.97|2.45|-0.42|4.32|6|0|0|-0.08|-0.16|0|0|928937947|573854700|4126303100|12431932100|10480321075|10446246020|0|1.19|0|24000
2024-04-29 08:53:39|pink_usa_0973|SMEBF|50|202312|202312|47|201206|202403|8.58|4.48|1.24|0.49|0.35|0.3|0.7|0.83|0.32|0.65|-10.98|-11.01|7.54|5.23|6.67|4.49|0|0|0|0|0.46|1.31|0|0|808104222|1636010600|1960348600|5558256000|3612266728|3604530000|177|0.53|0|20920
2024-04-29 08:53:41|pink_usa_0974|LYSCF|0||202312|25|201712|202403|63.42|25.33|5.05|5.1|5.3|7.92|3.49|2.26|1|0.08|-15.67|0.03|0|0|-14.39|8.89|0|0|0|0|2.56|2.16|0|0|137988232|467441300|468552600|3052302500|3462107687|0|206043|3.704|0|25
2024-04-29 08:53:43|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 08:53:44|pink_usa_0976|TGLVY|53|202312|202312|42|201203|202209|32.31|28.25|7.85|40.55|3.94|2.57|5.62|0.97|0.25|0.09|1.92|1.1|6.74|50.35|13.5|11.8|0|0|0|0|0.53|1.09|0|0|227437374|196059600|661845600|1116429200|0|0|0||0|19000
2024-04-29 08:53:45|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 08:53:46|pink_usa_0978|GMBXF|59|202309|202309|57|200912|202403|13.84|13.29|3.18|2.6|2.61|3.17|2.46|2.47|0.64|0.47|3.49|4.82|3.35|3.51|11.29|6.92|3.73|4|0|0|1.44|2.02|0|0|3424539696|6921751000|16967966000|50739943500|42428250000|41903755625|76284|5.45|0|29553
2024-04-29 08:53:48|pink_usa_0979|CXMSF|101|202403|202403|62|200809|202403|29.76|72.92|1.25|1.31|0.67|0.74|0.9|1.08|0.63|0.59|0|0|0.34|2.62|4.74|-0.25|0|0|0|0|1.35|2.02|0|0|750880224|475689000|11106000000|19310813600|11412029820|12253111146|566561|0.7877|0|40856
2024-04-29 08:53:50|pink_usa_0980|GRPFF|120|202312|202312|58|200809|202303|28.19|1.11|3.08|1.8|2.2|0.39|2.5|0.23|1.02|0.08|0.68|-2.35|1.16|3.51|7.18|-2.19|0|0|0|0|0.83|0.04|0|0|1933579462|1933802300|3905300300|1131221100|1569763050|1598661855|94|0.5669|0|42875
2024-04-29 08:53:53|pink_usa_0981|WMMVY|65|202403|202403|61|200812|202403|26.07|24.16|1.43|1.2|1.49|1.41|5.62|6|0|0|2.94|2.86|1.75|4.87|21.41|20.56|6.44|9|0|0|0.87|0.65|0|0|1628888916|2631724600|8381235600|67739258600|71006530540|70434300750|1523926|40.7|0|229233
2024-04-29 08:53:55|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 08:53:56|pink_usa_0983|ALFFF|60|202312|202312|55|200912|202309|119.51|24.51|0.81|0.58|1.13|0.21|4.91|2.64|1.99|4.37|0|0|3.22|1.38|3.6|2.79|4.2|5|0|0|0.42|3.26|0|0|1205458489|1162763300|4184905600|8520836100|3428115375|3563962975|505|0.725|0|80049
2024-04-29 08:53:58|pink_usa_0984|EMBVF|59|202309|202309|56|201003|202403|16.51|5.97|2.13|1.25|1.69|1.58|2.57|2.98|0.45|0.43|3.12|0.74|3.76|2.93|7.89|4.95|6.1|7|0|0|0.31|0.77|0|0|835013645|1568888500|3484662600|21642531500|18774001097|19171499310|74431|10.91|0|62644
2024-04-29 08:54:00|pink_usa_0985|PUODY|59|202309|202309|57|200912|202403|18.41|13.32|6.35|4.98|6.47|4.58|3.4|1.43|0.15|0.31|-1.99|-6.84|2.53|2.92|19.87|6.72|3.2|3|0|0|0.67|0.81|0|0|776551038|1455012400|43152800|3825881800|4078589308|3685748468|5157|216.68|0|2928
2024-04-29 08:54:02|pink_usa_0986|MXCHY|59|202309|202309|56|201003|202403|70.47|38.01|1.15|1.16|0.72|0.45|1.67|1.47|1.1|2|-1.95|14.31|3.39|6.07|6.37|2.96|0|0|0|0|0.95|-0.66|0|0|853057345|1487000000|3540000000|8253761300|3855761328|4154599348|6209|4.12|0|22123
2024-04-29 08:54:04|pink_usa_0987|KCDMY|75|202403|202403|64|200803|202403|21.95|18.15|3.33|2.46|2.85|2.39|21.89|34.24|4.55|8.86|5.75|8.1|4.63|3.91|20.31|19.19|5.43|8|0|0|0.8|0.57|0|0|515979710|1295055600|790946200|7865001300|6906747595|6880677150|155789|11.23|0|8956
2024-04-29 08:54:07|pink_usa_0988|FBASF|52|202403|202403|41|201312|202403|9.25|4.96|14.88|8.82|7.9|4.7|0.8|0.61|0.52|0.69|-2.72|-10.32|3.97|7.2|6.4|1.78|1.69|2|0|0|0.6|1.42|0|0|469784839|58467900|2295140800|14185219900|6434317058|6638648198|10931|1.69|0|947
2024-04-29 08:54:09|pink_usa_0989|BMBOY|60|202403|202403|31|201606|202403|25.95|9.46|0.85|0.56|0.78|0.94|2.87|3.34|0.87|1.19|-1.04|14.37|1.2|1.64|5.01|5.24|0|0|0|0|0.36|0.51|0|0|450630796|1192163900|5587363100|26670756000|20790878800|21465523435|3278|18.95|0|135739
2024-04-29 08:54:11|pink_usa_0990|GRBMF|60|202403|202403|57|200912|202403|37.57|9.18|1.49|0.49|1.18|0.95|3.98|3.38|0.87|1.19|0.52|13.82|1|1.63|5.01|5.24|7.44|9|0|0|0.88|0.66|0|0|450630796|1192163900|5587363100|26945393900|21065163840|21748708800|6647|4.8|0|135739
2024-04-29 08:54:13|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 08:54:14|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 08:54:15|pink_usa_0993|BCCLF|33|202309|202309|29|201612|202403|32.2|39.08|3.38|4.64|4.26|3.44|2.77|2.7|0.26|0.45|1.85|0.58|1.23|1.22|7.84|7.19|5.53|6|0|0|0.64|1.28|0|0|512625503|229360000|472255500|9646367900|8439264305|8438850000|31153|2.35|0|7324
2024-04-29 08:54:17|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 08:54:17|pink_usa_0995|ALSSF|59|202309|202309|57|200912|202403|52.53|34.05|1.5|0.86|1.03|0.98|5.26|8.96|2.2|3.38|-3.82|-9|0.72|0|4.48|-4.1|7.71|9|0|0|0.8|2.39|0|0|112261652|293623300|1774406300|5281288600|4034609370|4122855000|7451|4.95|0|71621
2024-04-29 08:54:20|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 08:54:21|pink_usa_0997|GUZOF|59|202309|202309|26|201709|202403|17.96|12.19|1.4|1.19|0.7|0.45|2.17|2.19|1|1.52|6.7|9.95|2.3|1.3|7.53|6.05|5.37|7|0|0|0.56|1.46|0|0|112304124|204740100|253956400|1816750700|860085460|1018050800|4932|2.6|0|10623
2024-04-29 08:54:23|pink_usa_0998|VESTF|51|202403|202403|45|201212|202403|15.77|5.94|12.66|10.17|10.04|9.04|1.04|0.86|0.5|0.36|-1.13|4.94|3.76|3.92|5.37|3.11|1.78|2|0|0|-0.01|1.1|0|0|176578421|444802300|3375500|2563262300|2159269801|1410121518|922|2.47|0|91
2024-04-29 08:54:25|pink_usa_0999|DBMBF|44|202309|202309|42|201309|202403|11.16|9.24|10.22|8.49|5.89|7.29|0.76|0.78|0.63|0.46|5.8|11.11|6.42|7.65|7.82|9.38|1.96|2|0|0|0.56|0.92|0|0|89764505|29564200|0|2465696900|1560642450|1561327150|2678|2.05|0|68
2024-04-29 08:54:26|pink_usa_1000|MHSDF|59|202309|202309|56|201003|202403|31.26|32.95|3.7|2.5|6.26|3.13|4.49|2.56|0.16|0.24|1.34|-0.99|2.81|5.66|13.12|11.36|5.32|7|0|0|0.17|1.83|0|0|176614332|100079300|1363803500|5427790700|5008486200|2508836260|1556|2.92|0|21262
2024-04-29 08:54:28|pink_usa_1001|AZTEF|60|202212|202212|46|201112|202306|10.42|1.64|1.78|1.03|2.04|0|5.24|0|30.35|4.05|6.44|15.24|0.56|0|3.86|-13.25|3.16|3|0|0|0.47|-0.05|0|0|293228033|92330400|150797300|392180200|0|0|0||0|3492
2024-04-29 08:54:31|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 08:54:32|pink_usa_1003|GNMLF|60|202403|202403|48|201203|202403|16.04|10.79|2.26|1.71|1.76|0.9|2.53|1.4|0.56|0.64|1.74|0.54|1.5|5.18|10.77|7.98|6.83|9|0|0|0.5|0.84|0|0|85714051|68703400|114542600|1108806000|846839780|893595387|2315|0.878|0|1137
2024-04-29 08:54:34|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 08:54:35|pink_usa_1005|FBBPF|38|202312|202312|34|201509|202403|10.75|5.69|9.98|10.08|7.56|15.07|0.86|1.21|0.44|0.22|7.91|7.16|4.95|2.22|5.75|5.48|2|2|0|0|0.3|1.87|0|0|62773762|195677300|0|5807624200|5088443760|2804483520|14514|4.32|0|89
2024-04-29 08:54:37|pink_usa_1006|GTMAY|119|202309|202309|113|199512|202403|12.91|19.97|4.38|0.25|0.68|0.2|6.24|0.19|65.42|0.11|0|0|0|0|-1.02|0.79|1.55|1|0.49|0.11|0.76|0.45|0|0|83428385|11057600|102429700|22125900|20946000|12261960|113|0.6|0|1023
2024-04-29 08:54:41|pink_usa_1007|ACOPY|0||202006|6|201903|202009|39.22|31.31|8.23|6.49|8.68|6.98|7.37|4|-0.08|0|0|0.07|0|0|-45.11|38.06|0|0|0|0|0.03|0.08|0|0|175161765|486474700|19501700|2345113700|2779608370|0|2378|3.85|0|
2024-04-29 08:54:42|pink_usa_1008|ACKDF|0||202312|60|200903|202403|53.94|75.56|16.66|22.58|17.8|16.16|1.68|1.35|0.56|0.26|2.99|3.92|2.65|1.33|4.58|2.2|0|0|0|0|0.47|2.16|0|0|43310704|36598600|3894427600|8579699400|7204027916|0|192|4.8837|0|300
2024-04-29 08:54:44|pink_usa_1009|AUKNY|0||202312|38|201409|202403|53.27|75.26|16.65|22.83|20.12|16.09|1.7|1.34|0.56|0.26|4.17|4.86|3.75|1.56|4.58|2.2|0|0|0|0|1.14|1.78|0|0|43310704|36598600|3894427600|8550633300|7174969088|0|114|24.32|0|300
2024-04-29 08:54:46|pink_usa_1010|CHRYY|0||202312|43|201306|202403|46.38|160.39|3.53|6.7|2.48|4.43|2.32|3.46|2.4|3.11|-2.06|5.4|4.7|5.65|3.86|1.43|0|0|0|0|0.91|0.46|0|0|105936564|54992700|3246213100|3760287500|2010634675|0|7445|23.17|0|870
2024-04-29 08:54:47|pink_usa_1011|ANZFF|0||202312|62|200809|202403|21.24|7.24|0.46|0.53|0.7|0.29|1.83|0.93|1.4|1.52|8.6|40.98|4.05|3.49|6.34|-10.39|0|0|0|0|0.79|3.39|0|0|712312550|1055607000|3658094100|2052215400|1321111698|0|425|0.3922|0|10233
2024-04-29 08:54:50|pink_usa_1012|ANZLY|10|200703|202312|27|201706|202403|13.33|7.92|0.77|0.52|0.81|0.32|2.11|1.02|1.4|1.52|16.37|52.85|9.96|3.16|6.34|-10.39|0|0|0|0|0.76|3.01|0|0|712312550|1055607000|3658094100|2163878800|1293490368|0|835|1.92|0|10233
2024-04-29 08:54:51|pink_usa_1013|FSPKF|0||202309|62|200809|202403|35.95|54.92|5.9|15.52|6.51|8.43|8.79|8.47|0.2|0.18|3|0.92|3.14|1.65|23.07|27.8|0|0|0|0|0.41|-0.25|0|0|40886095|42243600|441694700|9047099900|8753469504|0|14514|15.04|0|5081
2024-04-29 08:54:53|pink_usa_1014|RTBRF|0||202309|62|200806|202312|24.48|25.34|1.11|2.61|1|0.31|4.54|1.36|0.82|0.99|-0.75|-10.28|4.81|5.13|18.66|5.06|0|0|0|0|1.02|2.77|0|0|7850260|19964200|351035000|412205600|249517000|0|1630|2|0|51
2024-04-29 08:54:55|pink_usa_1015|SPKKY|83|201012|202312|106|199709|202403|16.75|19.74|2.04|2.87|1.7|2.64|5.31|4.9|1.36|1.43|10.89|5.89|6.49|6.65|11.55|13.02|3.84|7|0.33|0.06|0.8|0.81|0|0|205571450|62577900|1155965400|6618215000|5123175132|5436200000|524657|14.12|0|5244
2024-04-29 08:54:58|pink_usa_1016|NZTCF|83|201012|202312|62|200809|202403|14.49|18.93|1.74|2.89|1.6|2.72|3.58|4.89|1.36|1.43|8.89|2.87|6.63|5.71|11.55|13.02|0|0|0|0|0.44|0.81|0|0|205571450|62577900|1155965400|6599710600|5406183390|5736500000|2980|2.98|0|5244
2024-04-29 08:55:00|pink_usa_1017|RYHTY|0||202209|31|201212|202009|17.4|26.79|21.14|20.65|17.01|16.86|2.81|0.65|0.51|0.76|-4.89|-0.07|2.05|3.72|13.3|7.11|0|0|0|0|0.65|2.59|0|0|4158100|14854000|832613400|3080379700|1348500000|0|7010|13.485|0|
2024-04-29 08:55:03|pink_usa_1018|VETTF|0||202312|60|200903|202403|19.02|2.2|4.4|6.45|2.59|3.36|1.34|0.93|1.19|0.62|-0.96|-3.08|5.21|4.78|3.84|1.76|0|0|0|0|0.16|0.46|0|0|56759612|16497800|2829513000|3685081400|2219941614|0|296|2.22|0|970
2024-04-29 08:55:05|pink_usa_1019|KWIPF|0||202309|28|201603|202303|29.5|109.41|11.84|10.31|7.27|5.27|0.94|0.71|0.52|0.59|0.12|3.85|5.59|6.7|6.04|4.26|0|0|0|0|0.6|0.91|0|0|7422650|9524300|2567400|1512766500|859664880|0|2249|0.54|0|172
2024-04-29 08:55:08|pink_usa_1020|PHPYF|0||202003|6|201903|202009|46.96|89.64|9.45|11.54|9.28|11.25|25.7|5.33|0.14|1.08|-5.76|-7.96|0|0|-74.98|25.62|0|0|0|0|1.94|1.88|0|0|11557793|4904000|4433400|978126300|936744302|0|0|0.82|0|
2024-04-29 08:55:10|pink_usa_1021|SARDY|0||202306|34|201506|202312|21.1|36.16|1.31|1.38|0.94|0.67|0.8|0.56|0.28|0.3|5.86|2.97|3.93|3.01|3.94|5.03|0|0|0|0|0.09|0.2|0|0|5768627|4077600|116592300|346877400|229089700|0|666|12.25|0|1597
2024-04-29 08:55:12|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 08:55:13|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 08:55:14|pink_usa_1024|TELNY|96|202312|202312|93|200012|202403|25.97|11.19|2.24|2.64|1.73|2.04|3.16|2.45|1.28|1.32|5.12|6.27|3.95|7.72|7.15|7.55|4.78|8|0|0|1.11|0.65|0|0|1957952733|2051157800|15434664300|22091220100|15515423579|15711353080|298405|11.21|0|21000
2024-04-29 08:55:17|pink_usa_1025|YARIY|59|202312|202312|57|200912|202403|23.52|168.07|1.17|1.1|0.94|0.52|1.54|1.07|0.35|0.5|2.96|6.61|4.02|16.24|10.05|5.36|4.34|6|0|0|1.94|0.9|0|0|770298246|447000000|8407000000|11446803100|8074803105|8492615445|832667|15.85|0|16000
2024-04-29 08:55:19|pink_usa_1026|YRAIF|59|202312|202312|57|200912|202403|25.89|168.71|1.15|1.08|0.91|0.52|1.5|1.07|0.35|0.5|2.92|2.9|4.23|16.06|10.05|5.36|0|0|0|0|0.89|1.4|0|0|770298246|447000000|8407000000|11446801500|8074801520|8492617030|11933|31.7|0|16000
2024-04-29 08:55:21|pink_usa_1027|NSKFF|60|202312|202312|52|201103|202403|23.77|34.23|1.07|0.77|1.33|3.13|3.25|7.62|0.29|0.19|-5.19|2.83|2.22|1.67|13.48|13.33|0|0|0|0|0.53|1.14|0|0|527998165|587491900|603149700|11727328800|11972067076|12223017908|46208|68.06|0|10621
2024-04-29 08:55:23|pink_usa_1028|ASTVF|59|202309|202309|51|201106|202403|16.82|85.97|1.23|1.31|0.67|0.5|1.29|1.21|0.76|0.83|0|0|4.06|6.42|5.38|2.14|5|6|0|0|0.24|1.36|0|0|427646838|594421800|1192911200|3110669700|1564136775|1568080750|52|7.75|0|6507
2024-04-29 08:55:25|pink_usa_1029|SREDY|61|202403|202403|57|200912|202403|10.85|10.98|0.97|0.73|0.44|0.52|0.83|1.16|1.74|1.76|3.19|-1.87|4.78|4.59|3.44|3.44|0|0|0|0|0.43|0.23|0|0|1332652190|1240553700|317029100|7155041500|3367267554|3559864602|0|15.19|0|1759
2024-04-29 08:55:26|pink_usa_1030|GJNSY|60|202312|202312|48|201203|202403|16.01|19.14|2.87|3.49|2.6|2.01|3.23|3.08|0.38|0.12|7.77|9.16|6.27|5.53|12.85|16.32|0|0|0|0|0.11|0.66|0|0|449265440|293686900|134769200|7331408200|7339314444|7342840580|76764|14.68|0|3636
2024-04-29 08:55:28|pink_usa_1031|NLLSY|60|202403|202403|4|202006|202106|41.91|49.27|18.63|40.86|25.29|4.64|4.27|1.21|0.01|0|-9.95|-19.61|0|0|-60.11|15.88|0|0|0|0|0.47|1.68|0|0|118655912|301289100|32059900|407544400|736869987|584325441|494|13.23|0|361
2024-04-29 08:55:29|pink_usa_1032|NDCVF|61|202403|202403|56|201003|202403|96.25|196.67|4.17|5.83|4.92|2.78|7.82|2.49|0.08|0.16|-1.4|-6.95|0|0|17.25|8.77|7.44|9|0|0|1.26|2.03|0|0|100479517|235013000|51003000|1305584300|1496677260|1408336800|22197|7.8|0|872
2024-04-29 08:55:31|pink_usa_1033|TGSNF|60|202312|202312|57|200912|202403|27.95|58.98|3.6|2.61|3.67|1.52|1.98|0.97|0.01|0.04|5.21|9.06|4.53|5.88|12.78|-1.83|4.2|2|0|0|0.78|1.76|0|0|253843105|195260000|90402000|1087679900|1234811945|1114784138|51|9.436|0|500
2024-04-29 08:55:33|pink_usa_1034|TGSGY|60|202312|202312|43|201306|202403|39.46|67.56|3.75|2.48|3.57|1.71|1.79|1.11|0.01|0.04|5.37|8.14|4.89|5.13|12.78|-1.83|0|0|0|0|0.9|2.08|0|0|253843105|195260000|90402000|1267484100|1387135080|1252300960|475295|10.6|0|500
2024-04-29 08:55:35|pink_usa_1035|ORKLY|60|202312|202312|57|200912|202403|46.47|14.41|1.94|2.22|1.66|1.11|1.9|1.6|0.36|0.4|7.33|2.37|4.02|3.91|6.27|9.34|0|0|0|0|0.35|0.57|0|0|715151151|76595200|1697980700|8962688600|7108377375|7127180250|239889|7.125|0|18348
2024-04-29 08:55:37|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 08:55:38|pink_usa_1037|MHGVY|60|202312|202312|41|201312|202403|29.61|19.91|2.34|2.43|2.11|1.62|3.05|2.4|0.49|0.58|11.59|12.54|5.32|3.73|10.63|2.78|6.35|7|0.04|0.06|0.24|1.53|0|0|100599186|322887300|2065119100|11684081200|9514844240|9623200000|583982|18.4|0|14866
2024-04-29 08:55:40|pink_usa_1038|MNHVF|60|202312|202312|57|200912|202403|78.46|19.92|6.04|2.38|4.81|1.62|6.63|2.4|0.49|0.58|9.93|11.12|3.62|3.74|10.63|2.78|0|0|0|0|1.27|1.53|0|0|100599186|322887300|2065119100|11689252300|9605338683|9714725000|3017|18.575|0|14866
2024-04-29 08:55:42|pink_usa_1039|AVACF|43|202309|202309|42|201309|202403|12.76|5.47|4.1|2.01|1.89|2.54|0.79|1.46|0.95|0.76|11.57|-38.33|26.89|22.94|2.92|10.05|2.42|3|0|0|1.57|2.56|0|0|105882538|131448000|773499000|1233983100|884650305|726543510|119557|11.55|0|8
2024-04-29 08:55:44|pink_usa_1040|GRGSF|60|202312|202312|42|201309|202403|20.15|11.8|1.48|1.47|1.45|0.96|2.22|0.97|0.72|0.55|4.08|3.67|4.34|7.38|8.33|-4.21|6.05|8|0|0|-0.32|-0.68|0|0|48585653|21171100|395247200|976216000|633553710|633706260|24|5.65|0|901
2024-04-29 08:55:45|pink_usa_1041|TMRAY|60|202312|202312|57|200912|202403|43.39|69.81|2.66|6.38|3.18|3.38|5.52|7.05|0.41|0.55|1.14|0.68|1.53|1.17|10.19|9.41|7.1|9|0|0|0.99|1.11|0|0|43395407|114843600|254802600|4871891200|4604299754|2507903252|54119|15.58|0|4370
2024-04-29 08:55:48|pink_usa_1042|ASCJF|60|202312|202312|44|201303|202403|19.94|1.35|9.6|7.91|2.46|4.21|1.39|1.69|7.19|0.74|0|0|10.81|14.71|0.6|1.28|1.7|2|0|0|0.31|2.78|0|0|42622054|42220000|662000000|151812300|193627260|163664550|2261|2.7|0|3
2024-04-29 08:55:50|pink_usa_1043|ENTOF|47|202403|202403|16|201812|202212|8.52|7.42|15.95|18.52|7.49|6.83|0.98|1.06|1.21|1.67|0|0|4.35|3.92|7.41|6.03|1.56|2|0|0|-0.05|0.02|0|0|22910686|19962700|1912400|5905167000|2238403509|2238009000|0|12.29|0|181
2024-04-29 08:55:51|pink_usa_1044|AKKVF|60|202312|202312|52|200912|202212|9.78|1.77|1.02|0.6|1.86|11.26|1.15|0.74|0.59|0.34|3.9|-14.54|2.6|0|3.16|-4.51|4|6|0|0|1.88|1.1|0|0|146689845|14158800|129874200|408965300|288517160|287714316|7|1.06|0|2269
2024-04-29 08:55:53|pink_usa_1045|SALRY|60|202312|202312|20|201903|202403|23.55|28.28|3.87|4.62|3.9|3.29|4.98|4.48|0.55|0.7|0|0|3.98|2.83|21.42|18.96|6.12|8|0|0|1.58|1.56|0|0|43427326|61070000|587515200|10381995800|8764680189|7521092115|50720|16.63|0|1702
2024-04-29 08:55:54|pink_usa_1046|HXGCF|60|202312|202312|56|200912|202312|62.4|3.26|2.37|3.67|1.53|0.65|3.82|1.12|0.72|0.34|0|0|1.22|0|7.31|1.65|6.4|7|0|0|0.45|1.79|0|0|37703577|15176500|118585700|447667500|373959138|337422786|2433|1.86|0|962
2024-04-29 08:55:56|pink_usa_1047|BRRDF|51|202403|202403|24|201803|202403|21.77|19.14|2.06|2.98|2.25|2.37|3.44|3.3|0.51|0.49|2.38|2.18|2.36|1.97|12.18|6.57|0|0|0|0|0.6|1.22|0|0|24735090|18484000|460669600|1754506000|1573887732|1578000000|69|15.78|0|1103
2024-04-29 08:55:58|pink_usa_1048|BDOUY|58|202209|202209|24|201703|202303|15.77|11.4|2.22|0.48|3.59|3.35|1.58|1.6|0.48|0.41|-2.87|0.85|3.69|1.97|8.08|5.11|0|0|0|0|0.43|0.88|31309886467|52432447900|7093156693|7931436800|903236000|7233595200|11931666240|11943998720|86475|27.2|0|38510
2024-04-29 08:55:59|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 08:56:01|pink_usa_1050|MTPOY|64|202312|202312|18|201909|202403|9.13|7.29|1.36|-0.28|2.04|2.31|0.73|0.86|0.65|0.27|3.32|15.97|5.27|6.23|6.36|4.2|0|0|0|0|0|0|22671163898|34213814600|5507949726|6093424900|507953300|1389362300|5534070388|5524393736|95657|24.61|0|13150
2024-04-29 08:56:02|pink_usa_1051|BPHLY|58|202312|202312|45|201212|202403|16.13|10.93|2.69|0.9|5.14|4.09|1.96|1.71|0.34|0.44|-2.58|3.97|2.44|2.88|10.88|6.57|0|0|0|0|0.03|1.27|24077627590|35438403700|4986983896|4899339300|465909900|9012824900|11031176195|9466227250|8390|41.95|0|21429
2024-04-29 08:56:04|pink_usa_1052|AYALY|60|202312|202312|48|201203|202403|23.5|10.54|4.69|5.64|2.44|1.3|2.72|1.61|1.28|1.49|-1.66|0.57|0.93|1.21|3.87|0.56|1.95|2|0|0|0.58|1.64|0|0|1770765768|1506667000|2268251100|25616448900|11330060214|9436392933|101|11.11|0|17215
2024-04-29 08:56:06|pink_usa_1053|JGSHF|64|202312|202312|48|201203|202403|68.57|13.41|2.86|3.16|1.87|0.78|1.67|0.8|0.91|0.9|-1.12|-2.71|0.5|1.11|4.65|1.94|0|0|0|0|0.81|0.65|0|0|1409380718|967055100|5637700300|11266885800|4822454748|4545444294|0|0.6412|0|22361
2024-04-29 08:56:08|pink_usa_1054|ABTZY|64|202312|202312|33|201512|202403|14.57|10.87|3.34|2.79|1.91|0.82|1.79|0.94|0.98|1.37|-0.84|-2.31|2.42|3.06|11.28|3.49|3.03|3|0|0|0.01|0.72|0|0|1125447554|2053612200|4454494200|11124925600|4591365162|4603412644|0|8.17|0|284
2024-04-29 08:56:09|pink_usa_1055|SVTMF|64|202312|202312|60|200903|202403|21|12.14|3.5|3.69|1.91|1.64|2.23|1.67|1.04|0.9|-0.51|-1.31|1.45|0.99|5.12|3.09|3.33|4|0|0|-19.07|-0.42|0|0|1426288251|2080718600|1295712700|27649928000|16790601516|16545863262|687|13.74|0|467
2024-04-29 08:56:11|pink_usa_1056|ALGGY|63|202309|202309|45|201212|202403|10.3|5.18|2.51|2.15|1.16|0.44|1.12|0.36|0.76|0.85|-1.78|-2.95|0.96|1.47|5.78|2.68|0|0|0|0|0.81|0.68|0|0|1425412428|1426791500|2726711900|6355325700|1638537810|1764619220|551|9.1|0|50179
2024-04-29 08:56:13|pink_usa_1057|JBFCY|64|202312|202312|45|201212|202403|42.77|35.93|1.93|1|1.77|1.26|5.61|3.92|0.43|0.58|-0.01|-4.35|0.91|0.86|13.36|-8.13|0|0|0|0|0.71|1.69|0|0|422293878|752468000|1434877900|5742839800|5385567825|5298545645|4546|19.2225|0|12309
2024-04-29 08:56:15|pink_usa_1058|PHTCF|120|202312|202312|62|200809|202403|14.71|9.92|2.95|2.9|2.18|1.26|3.31|2.52|1.69|2.42|13.13|-6.01|15.18|7.67|11.19|7.2|0|0|0|0|-0.54|0.37|0|0|644012199|308267500|5252852900|9143947100|4753227600|4765169200|0|22|0|18784
2024-04-29 08:56:17|pink_usa_1059|MAEOY|64|202312|202312|43|201306|202403|16.07|11.16|1.15|1.13|1.14|0.91|4.28|3.29|0.52|0.8|4.16|3.81|3.73|5.33|16.21|15.21|4.09|5|0|0|-0.15|0.2|0|0|1090447234|1632457600|3101551800|8205868800|7258516272|7257880000|16744|12.88|0|5755
2024-04-29 08:56:18|pink_usa_1060|ABZPY|62|202312|202312|28|201703|202403|13.98|8.59|3.58|3.32|2|1.37|2.02|1.55|0.91|1.3|0|0|3.86|5.89|16.31|3.85|2.5|3|0|0|0.11|0.1|0|0|743080910|983879700|4135227600|8520926600|5029686092|5089898364|1256|13.96|0|4250
2024-04-29 08:56:20|pink_usa_1061|MGAWY|60|202312|202312|39|201406|202403|8.88|3.24|4.36|3.17|2.62|0.87|0.78|0.25|0.37|0.45|0|0|2.2|3.63|7.94|5.39|2.2|3|0|0|-0.01|1.35|0|0|531276726|453074900|134412100|3011289200|1014516181|1211048869|1765|6.5068|0|1073
2024-04-29 08:56:22|pink_usa_1062|RRETY|46|202312|202312|41|201312|202403|23.23|13.38|0.93|0.58|0.84|0.28|1.82|0.72|0.1|0.28|1.08|1.32|2.07|5.33|9.1|4.74|6.57|7|0|0|1.25|1.68|0|0|252154275|237631900|864156400|1193198700|971404793|1042687083|22|6.67|0|17584
2024-04-29 08:56:23|pink_usa_1063|UVRBY|63|202312|202312|44|201303|202403|27.28|20.64|3.29|2.4|2.84|1.58|4.36|2.11|0.36|0.23|-0.56|0.79|1.76|3.12|12.28|7.97|0|0|0|0|0.81|1.48|0|0|327681846|237952700|1142624100|4735275500|4477146320|4530988540|0|20.6|0|15048
2024-04-29 08:56:25|pink_usa_1064|MWTCY|60|202312|202312|48|201203|202403|11.09|11.39|5.57|4.24|3.19|1.96|1.44|0.86|0.94|1.44|0.16|-9.23|3.96|8.69|9.11|4.31|0|0|0|0|-0.1|-1.11|0|0|196848491|193979300|104471200|2690336200|1062370800|743342400|180|9|0|2412
2024-04-29 08:56:27|pink_usa_1065|PGCMF|54|202312|202312|45|201212|202403|19.22|10.31|1.11|0.81|0.96|0.44|2.31|1|0.13|0.13|-0.8|1.31|0.83|3.15|11.48|11.57|6|7|0|0|0.17|1.49|0|0|259340220|840870600|886260000|960958200|1601356506|1593826153|0|0.556|0|10343
2024-04-29 08:56:28|pink_usa_1066|GTMEY|60|202312|202312|41|201312|202403|15.79|10.47|2.67|2.6|1.94|1.35|3.9|1.45|1.55|1.56|3.81|3.08|4.69|6.22|9.7|11|6.88|9|0|0|-0.27|0.44|0|0|243131773|300277200|3881026000|8375894500|4133591676|3840182060|167|28.66|0|8200
2024-04-29 08:56:30|pink_usa_1067|DMCHY|60|202312|202312|31|201606|202403|8.91|6.16|2.55|1.58|1.51|1.23|1.65|1.38|0.62|0.45|11.33|17.43|7.53|11.63|14|4.07|3.46|3|0|0|-0.97|-0.04|0|0|403858381|580131700|1267745900|3546799200|2721881350|2721881350|7|2.05|0|14
2024-04-29 08:56:31|pink_usa_1068|CEBUY|54|202309|202309|29|201612|202403|7.1|4.18|1.2|1.32|0.86|0.15|6.87|5.92|2.06|26.7|2.32|-6.92|1.98|0|7.06|-7.57|0|0|0|0|0.17|0.97|0|0|260914375|319852700|2396367800|859858700|186487950|180094950|30|1.5|0|4352
2024-04-29 08:56:32|pink_usa_1069|DLNDY|48|202312|202312|34|201509|202403|22.54|18.22|3.03|1.82|2.44|1.24|3.87|1.99|0.38|0.82|3.61|0.18|3.19|4.2|15.2|9.74|4.28|5|0|0|1.33|1.26|0|0|63283622|51924900|92825900|1005770700|748571466|748571466|3960|2.62|0|773
2024-04-29 08:56:34|pink_usa_1070|ASOZY|60|202312|202312|49|201112|202403|12.14|15.3|0.86|0.74|0.54|0.5|0.81|1.01|0.24|0.63|3.7|2.96|5.5|4.27|5.21|3.3|0|0|0|0|0.34|0.31|0|0|431265082|837871400|401646000|2333124200|1361782258|1657515991|0|19.97|0|26242
2024-04-29 08:56:36|pink_usa_1071|GLPEY|60|202312|202312|56|201003|202403|96.12|13.24|0.84|0.66|0.62|0.57|2.56|2.58|0.83|0.82|4.64|4.45|3.87|5.1|4.33|-1.33|2.15|2|0|0|0.59|0.91|0|0|1751546009|2615376400|7503798200|14967591900|12833173650|13761935350|452747|8.3|0|6360
2024-04-29 08:56:38|pink_usa_1072|EDPFY|100|202312|202312|97|199912|202403|19.62|12.11|2.3|2.42|1.08|0.84|1.52|1.28|1.86|1.85|5.15|7.78|5.16|5.34|3.75|1.89|1.96|3|0.05|0|0.65|0.79|0|0|1657052707|3870303900|22464785600|41197842100|16317527733|14297044275|2278436|39.21|0|11563
2024-04-29 08:56:40|pink_usa_1073|JRONY|60|202312|202312|57|200912|202403|23.27|15.2|0.69|0.49|0.62|0.38|5.99|4|0.47|0.27|0|0|2.97|3|16.24|11.64|7.15|9|0|0|0.93|-0.12|0|0|778239556|2291494200|6677473900|11521889500|12688086498|12687359658|422694|40.38|0|115428
2024-04-29 08:56:43|pink_usa_1074|CTTOF|42|202212|202212|18|201812|202306|19.22|13.66|0.04|0.03|0.62|0.75|2.9|2.68|5.68|12.35|-1.82|-2.53|1.94|2.99|19.91|8.24|5.43|7|0|0|1.21|1.56|0|0|723901723|1145632200|298190900|2458262100|641590950|644493395|2480|4.55|0|12015
2024-04-29 08:56:44|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 08:56:45|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 08:56:46|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 08:56:48|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 08:56:49|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 08:56:50|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 08:56:51|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 08:56:52|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 08:56:53|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 08:56:54|pink_usa_1084|OAOFY|40|202112|202112|37|201212|202203|7.51|1.33|1.46|1.27|1.1|0.19|1.17|0.18|0.07|0.06|6.61|19.56|7.44|33.24|15.94|12.29|7.79|9|0|0|1.31|1.8|0|0|1439250737|4338837900|11583611200|-65665500|3582144835|3347275000|0|9.55|0|59760
2024-04-29 08:56:56|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 08:56:57|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 08:56:58|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 08:56:59|pink_usa_1088|DBSDY|65|202312|202312|62|200809|202403|12.36|9.41|3.48|1.25|4.54|4.66|1.23|1.49|0.84|0.72|0.73|5.16|3.85|5.14|5.42|5.71|0|0|0|0|1.08|1.09|260041120639|343344332600|40269120839|90003797600|2321610700|14171423500|67255354435|60089348314|4532667|94.6636|0|29000
2024-04-29 08:57:02|pink_usa_1089|UOVEY|46|202006|202312|57|200912|202403|6.19|8.76|-1.34|-1.89|4.59|3.52|1.17|1.05|0.65|0.81|2.5|5.86|3.75|5.49|6.86|5.4|0|0|0|0|0.91|0.84|180122831434|248729546900|48451497748|61192467300|2025219600|4250433600|36245337313|36131689920|2072890|43.286|0|26872
2024-04-29 08:57:04|pink_usa_1090|OVCHY|60|202312|202312|57|200912|202403|11.51|9.86|1.5|0.64|4.99|4.57|1.19|1.11|0.63|0.5|3.08|8.89|3.72|5.92|6.78|5.98|0|0|0|0|0.61|0.78|174757466905|231221659900|17498331969|37568145500|2603648700|29765179500|45696478979|44779280864|188235|20.33|0|18000
2024-04-29 08:57:06|pink_usa_1091|PTBRY|50|202306|202306|38|201406|202312|11.03|9.65|1.72|0.48|2.71|3.32|1.34|1.47|0.34|0.31|2.98|7.29|3.39|4.86|12.22|7.72|0|0|0|0|0.19|1.37|31379921074|47458930500|6948016351|9953974700|1953578500|6677380300|13479249641|13479249641|118156|18.07|0|27006
2024-04-29 08:57:08|pink_usa_1092|JCYCF|44|201912|202312|56|201003|202403|12.84|5.84|1.17|0.98|0.55|0.32|1.96|0.88|1.12|0.91|-5.62|-7.41|3.49|6.17|5.5|3.98|0|0|0|0|0.12|1.86|0|0|2146410204|2837500000|5731200000|21352348700|7106348674|7105696000|580|17.98|0|250000
2024-04-29 08:57:09|pink_usa_1093|JCYGY|44|201912|202312|54|201009|202403|12.88|5.78|1.14|0.96|0.54|0.32|1.91|0.88|1.12|0.91|-4.85|-7.46|3.4|6.24|5.5|3.98|3.51|4|0|0|0.51|1.16|0|0|2146410204|2837500000|5731200000|21281204400|7035204360|7034560000|350785|35.6|0|250000
2024-04-29 08:57:11|pink_usa_1094|GIGNY|44|201912|202312|54|201009|202403|72.46|17.9|7.1|1.88|7.94|4.53|1.85|1.31|0.27|0.03|3.67|6.18|2.62|3.82|5.71|8.11|0|0|0|0|1|1.16|0|0|3172806667|2777963000|3265147700|5365828500|8143791438|8141062681|2733|33.73|0|12500
2024-04-29 08:57:13|pink_usa_1095|HAWPY|44|201912|202312|26|201709|202403|16.48|9.85|1.12|2.48|12.35|9.19|0.83|0.6|0.01|0.01|5.62|8.09|2.58|3.59|5.16|5.92|0|0|0|0|0.11|0.35|0|0|1051074145|2430361500|22845800|-824283900|1584994880|1585106576|0|28.64|0|595
2024-04-29 08:57:14|pink_usa_1096|KPELY|46|202006|202312|57|200912|202403|12.93|3.17|2.22|2.39|1.55|1.85|1.47|1.17|0.76|1.02|2.57|-1.39|4.94|4.62|7.86|-0.74|2.71|2|0|0|1.45|0.73|0|0|2292169759|1135047100|2559499400|16851213900|9455645088|9744504347|13626|10.6563|0|18297
2024-04-29 08:57:17|pink_usa_1097|CDEVY|44|201912|202312|57|200912|202403|17.71|17.32|3.99|4.27|2.65|1.13|1.04|0.57|0.76|1.27|-0.78|-6.49|1.37|3.32|3.67|2.81|2|3|0|0|1.05|1.21|0|0|2027558398|1821772700|3890755400|11202044300|3877454444|4074132856|64787|4.28|0|15000
2024-04-29 08:57:19|pink_usa_1098|SINGY|59|202312|202312|56|201003|202403|35.38|8.62|0.66|0.62|1.4|1.01|1.26|1.19|0.27|0.88|2.6|-11|2.99|5.95|4.4|3.93|2.58|3|0|0|0.76|1.05|0|0|5053861211|7952227000|19735679500|16517498500|14053823595|5634204345|248428|9.45|0|15943
2024-04-29 08:57:21|pink_usa_1099|GARPY|45|201912|202312|52|201103|202403|71.87|12.57|0.98|0.59|0.6|0.25|0.67|0.5|0.48|0.61|-1.14|2.58|3.03|6.71|5.65|2.63|2.6|3|0|0|0.48|1.24|0|0|550748660|1135223000|2644199000|4611515500|2486875487|2497476653|590|19.61|0|171700
2024-04-29 08:57:23|pink_usa_1100|SGAPY|44|202003|202309|56|201003|202403|20.39|13.15|3.62|2.72|3.04|2.9|2.02|1.56|0.35|0.41|4.45|6.75|4.67|4.13|10.91|2.76|0|0|0|0|0.73|0.94|0|0|872389326|1337387900|8722852500|37946072300|31026138200|30734240000|1113128|18.8|0|23080
2024-04-29 08:57:25|pink_usa_1101|SNGNF|44|202003|202309|56|201003|202403|20.31|13.12|3.61|2.72|3.03|2.93|2|1.55|0.35|0.41|3.86|6.73|4.19|4.19|10.91|2.76|0|0|0|0|0.78|0.83|0|0|872389326|1337387900|8722852500|37781039800|31356204450|31061200000|6973|1.9|0|23080
2024-04-29 08:57:27|pink_usa_1102|SPXCY|44|202006|202312|48|201203|202403|22.96|18.06|9.21|8.58|10.07|8.47|8.24|5.74|0.07|0.4|3.95|3.14|3.46|3.57|38.63|37.77|0|0|0|0|0.72|0.05|0|0|622894915|807088200|98965200|7112520100|7403006224|7433812568|257546|103.76|0|846
2024-04-29 08:57:28|pink_usa_1103|UOLGY|44|201912|202312|57|200912|202403|30.81|6.95|5.5|6.24|3.02|1.79|0.66|0.44|0.42|0.46|0.51|1.11|2.37|2.58|6.42|2.51|1.59|2|0|0|1.01|0.81|0|0|584210594|1052503200|2042347100|10069023100|3580412910|3573983775|445543|16.95|0|1900
2024-04-29 08:57:30|pink_usa_1104|SPASF|50|202209|202009|42|201003|202009|20.26|44.41|2.27|1.98|2.37|3.37|2.59|1.9|0.11|0.33|3.69|2.81|3.2|2.14|12.1|3.68|5.06|5|0|0|0.79|1.74|0|0|292134109|481556700|567459000|2318985900|2320316189|2312738419|95|2.064|0|13500
2024-04-29 08:57:33|pink_usa_1105|SPSTY|44|202003|202309|56|201003|202403|67.69|26.2|2.93|1.01|2.51|0.51|2.69|0.65|0.53|0.44|2.86|4.84|3.41|1.4|11.14|4.7|0|0|0|0|0.23|1.21|0|0|312081019|328975000|361355000|799330700|655861008|655751404|747|5.83|0|7500
2024-04-29 08:57:34|pink_usa_1106|SRHBY|48|202012|202312|57|200912|202403|17.23|14.04|2.37|1.38|1.92|0.84|44.61|3.41|7.35|2|5.99|3.9|5.58|4.33|32.28|10.25|0|0|0|0|0.28|0.14|0|0|251668433|380224200|655935800|2054350800|1470119224|1488766328|114|8.56|0|4702
2024-04-29 08:57:36|pink_usa_1107|IGGGF|12|201506|202312|28|201703|202403|13.31|57.37|2.12|1.46|1.94|0.75|3.77|1.45|0|0|4.77|6.05|3.05|12.05|60.41|58.79|0|0|0|0|0.54|1.85|0|0|218757624|190519300|39818000|318201100|510360720|620459713|507|0.431|0|1618
2024-04-29 08:57:38|pink_usa_1108|ACDSF|43|201912|202312|56|201003|202403|16.01|77.33|12.6|17.32|8.77|8.04|1.24|1.16|0.53|0.64|1.38|11.67|5.57|5.5|6.41|4.83|1.84|2|0|0|0.65|0.93|0|0|54475100|167761200|439999400|13776204100|9006894760|6811701460|10638|2.05|0|33
2024-04-29 08:57:40|pink_usa_1109|FNEVY|48|202003|202309|49|201112|202403|12.92|10.87|2.39|1.41|1.78|0.69|1.06|0.5|0.4|0.38|48.83|3.66|3.65|5.52|12.56|3.68|0|0|0|0|0.48|1.61|0|0|971514182|316087200|531227400|1920949500|1074009924|1079320203|68|3.69|0|7700
2024-04-29 08:57:41|pink_usa_1110|MAPIF|55|202312|202312|47|201206|202403|14.15|24.6|13.22|22.52|10.55|9.95|1.34|1.16|0.52|0.56|0.98|-3.56|7.44|5.8|9.19|7.71|1.94|2|0|0|0.28|0.61|0|0|86606519|169346600|107600|7070341000|4860308971|3775225213|1167|1.715|0|193
2024-04-29 08:57:43|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 08:57:44|pink_usa_1112|ACNDF|43|201912|202212|41|201003|202006|10.73|4.25|8.15|11.25|5.97|5.52|1.28|0.91|0.51|0.78|-7.36|4.8|5.54|6.36|9.07|17.26|2|2|0|0|0.82|0.7|0|0|62679936|124821500|2483100|1737639500|870815250|857451750|1483|0.75|0|16
2024-04-29 08:57:46|pink_usa_1113|BWLLY|46|202312|202312|32|201603|202403|6.9|3.26|2.79|1.44|1|0.52|0.72|1.03|0.19|0.28|16.54|43.43|13.48|30.54|7.98|19.01|2.5|4|0|0|-1.18|2.67|0|0|110018386|290816000|2012933000|1750784400|1512804423|1597110000|24123|11.49|0|2000
2024-04-29 08:57:47|pink_usa_1114|PEFDF|44|201912|202312|49|201112|202403|34.48|9.11|2.43|0.65|2.06|0.78|3.4|1.58|0.71|0.12|2.52|2.42|2.36|5.78|6.6|10.39|4.97|9|0|0|0.68|0.04|0|0|76543102|59377000|108821000|395056300|421698330|421698330|5585|0.69|0|6000
2024-04-29 08:57:49|pink_usa_1115|CPAMF|48|202012|202312|54|201009|202403|15.18|15.44|14.65|15.46|10.45|8.53|1.11|0.92|0.54|0.67|4.5|1.55|4.64|5.38|5.46|1.37|1.24|2|0|0|0.42|0.89|0|0|464965027|106526400|2995700|17129616700|9996370461|5479879581|19338|1.485|0|400
2024-04-29 08:57:51|pink_usa_1116|FRIVF|28|201512|202312|28|201612|202312|11.03|23.27|13.48|10.94|7.98|4.92|0.57|0.31|0.33|0.34|0|0|7.28|9.21|6.91|-4.43|0|0|0|0|0.01|0.05|0|0|70396793|13656800|0|2349945500|1131280528|1057024793|37|0.5597|0|
2024-04-29 08:57:53|pink_usa_1117|XPPLF|0||202312|61|200809|202312|18.03|11.84|2.67|4.57|2.49|0.73|3.99|1.7|0.45|0.82|2.24|3.14|3.36|8.1|19.3|9.4|0|0|0|0|0.41|3.21|0|0|12103888|15286800|45912200|481222800|334979061|0|9005|14.145|0|1871
2024-04-29 08:57:55|pink_usa_1118|MCRNF|72|202312|202312|32|201603|202403|20.03|33.77|3.06|1.78|3.81|4.39|4.94|5.6|0|0|6.07|6.21|4.88|3.16|20.72|25.19|6.74|9|0|0|0.4|0.52|0|0|10462955|11333600|22290200|183311100|194644660|194644660|3886|1.4|0|57
2024-04-29 08:57:56|pink_usa_1119|NAPRF|14|200609|202309|57|200912|202403|43.01|7.37|13.04|19.39|13.18|4.67|4.39|1.77|0.37|0.92|-2.7|-3.97|0.34|0.28|14.24|9.65|0|0|0|0|0.93|0.91|0|0|5431081921|20006000000|457000000|49366983000|31543466000|52256980000|2012|170|0|25527
2024-04-29 08:57:58|pink_usa_1120|NPSNY|14|200609|202309|64|200803|202403|29.99|7.83|8.47|19.63|9.4|4.9|3.21|1.85|0.37|0.92|-3.53|-3.88|0.62|0.26|14.24|9.65|0|0|0.06|0.02|1.68|0.64|0|0|5431081921|20006000000|457000000|48693547500|32387724572|53655622700|1878931|34.91|0|25527
2024-04-29 08:58:01|pink_usa_1121|FANDY|0||202312|44|201303|202403|12.19|8.94|3.97|3.11|3.23|2.47|2.47|1.64|0.77|0.09|4.96|-28.27|4.72|6.45|15.12|5.44|0|0|0|0|1.14|1.41|69770084055|73839975100|6266618345|8655733000|1236218000|10640797600|18101362510|0|1038|32.3|0|49233
2024-04-29 08:58:03|pink_usa_1122|SGBLY|0||202312|57|200912|202403|11.29|6.98|1.39|0.63|1.79|1.63|1.44|1.19|0.33|0.52|6.37|30.43|5.82|7.52|9.84|5.99|0|0|0|0|0.87|1.33|96466909045|95699322500|6057756572|7590421900|1251432800|17202060700|16273060790|0|154008|9.82|0|50707
2024-04-29 08:58:05|pink_usa_1123|SBGOF|12|201406|202312|57|200912|202403|10.85|7.16|1.37|0.64|1.5|1.67|1.47|1.22|0.54|0.52|6.25|29.78|5.18|7.44|9.84|5.99|0|0|0|0|0.74|1.33|96466909045|95699322500|3587886963|7590421900|1251432800|17616329200|16687344415|0|5206|10.07|0|50707
2024-04-29 08:58:07|pink_usa_1124|SLLDY|12|201312|202312|58|200909|202403|22.99|9.98|0.77|0.3|1.15|0.74|2.19|1.62|0.12|0.09|2.99|5.53|4.39|5.24|13.88|0.94|0|0|0|0|1.32|1.56|0|0|4346891732|1877575800|386560400|6753290600|7768462000|1222565760|81945|7.54|0|20787
2024-04-29 08:58:09|pink_usa_1125|AGRPY|0||202306|56|200912|202312|10.12|6.2|3.89|2.52|1.81|1.15|1.31|0.86|1.79|1.57|0|0|6.08|9.17|4.93|2.25|0|0|0|0|0.88|2.12|58007093750|59493621300|3713606764|4621833700|1100673100|15273713300|6908773920|0|20580|15.77|0|37727
2024-04-29 08:58:11|pink_usa_1126|MTNOY|12|201109|202312|57|200912|202403|19.88|42.97|2.11|0.97|1.69|0.78|2.44|1.2|0.71|0.61|4.27|2.46|5.07|3.6|10.32|7.8|0|0|0|0|0.75|1.85|0|0|3453240924|4857080700|8861789700|9324947100|8115380456|0|165369|4.49|0|19288
2024-04-29 08:58:12|pink_usa_1127|NDBKY|10|201312|202312|57|200912|202403|10.33|7.13|2.42|1.37|2.19|1.67|1.27|0.87|0.5|0.43|0|0|5.93|7.87|9.07|4.64|0|0|0|0|1.14|2.55|58517325491|54611980400|3091391072|3943296300|684608700|4349782600|5528335400|5607413280|88180|11.9|0|28697
2024-04-29 08:58:15|pink_usa_1128|ANGPY|0||202312|57|200912|202403|38.51|15.98|2.53|2.37|2.37|1.63|3.11|2.03|0.19|0.07|1.92|4.37|2.81|6.91|4.39|27.42|0|0|0|0|1|2.17|0|0|985373196|1326907000|3154094400|9958900600|10880374230|0|417612|6.85|0|25239
2024-04-29 08:58:18|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 08:58:19|pink_usa_1130|RMGOF|0||202312|33|201512|202403|17.7|28.47|3.6|1.06|2.74|1.75|1.05|0.81|0.12|0.08|3.43|6.36|2.33|1.52|13.24|4.66|0|0|0|0|0.25|-1.29|0|0|837463483|420381700|974500100|5251827500|4797139893|0|0|8.645|0|184
2024-04-29 08:58:20|pink_usa_1131|VDMCY|0||202309|43|201306|202403|14.02|10.34|2.73|2.24|2.34|1.34|5.33|2.19|0.74|0.82|6.04|11.32|6.27|6.49|25.58|12.85|0|0|0|0|0.79|0.67|0|0|695625287|874164600|3302203100|13664842000|10141700360|0|311229|5.24|0|7641
2024-04-29 08:58:22|pink_usa_1132|VODAF|0||202309|46|201209|202403|13.84|10.04|2.6|2.45|2.29|1.27|5.36|2.09|0.74|0.82|3.93|9.02|5.27|6.88|25.58|12.85|0|0|0|0|-0.57|-0.09|0|0|695625287|874164600|3302203100|13180982300|9657840610|0|17|4.99|0|7641
2024-04-29 08:58:23|pink_usa_1133|GFIOF|128|201512|202312|29|201612|202403|23.05|20.05|1.89|3.47|1.9|3.07|1.59|3.09|0.49|0.28|0|0|2.03|2.55|-0.07|5.18|0|0|0|0|-0.34|2.11|0|0|370595745|648700000|4374400000|14552463700|13820963696|11940367447|4321|15.442|0|5655
2024-04-29 08:58:25|pink_usa_1134|KIROY|0||202312|61|200812|202403|11.06|6.4|2.6|2.39|2.4|1.69|5.64|2.77|0.22|0.08|11.75|11.11|10.92|10.21|42.19|26.5|0|0|0|0|0.94|1.39|0|0|705596874|810866700|2289221900|8025339500|7825037746|0|140107|8.1261|0|12217
2024-04-29 08:58:27|pink_usa_1135|SRGHY|11|201312|202312|41|201312|202403|20.76|21.9|0.69|0.46|0.67|0.58|4.44|4.98|0.35|0.31|2.56|5.36|2.63|2.73|20.41|8.88|6.89|7|0|0|0.39|-0.39|0|0|613971820|596427900|2049140300|6955688500|7110226384|3497159505|21700|13.07|0|141452
2024-04-29 08:58:29|pink_usa_1136|SRHGF|0||202312|47|201206|202403|20.78|22.88|0.73|0.51|0.69|0.61|4.62|5.2|0.35|0.31|2.28|5.28|2.31|2.6|20.41|8.88|0|0|0|0|0.02|0.31|0|0|613971820|596427900|2049140300|7273935100|7428472936|0|218|13.655|0|141452
2024-04-29 08:58:31|pink_usa_1137|IMPUY|13|201409|202312|58|200906|202312|76.84|13.68|2.33|1.58|2.02|0.73|1.45|0.63|0.13|0.03|-0.79|3.79|3.29|7.73|1.08|24|0|0|0|0|1.11|2.94|0|0|642935140|496145000|2943748100|3644932200|3671871480|0|1367599|4.08|0|50512
2024-04-29 08:58:33|pink_usa_1138|BDVSY|0||202312|59|200906|202403|62.33|13.36|1.64|0.92|1.27|0.68|2.75|2.38|0.65|0.97|1.4|-5.91|2.85|3.71|24.55|-0.17|0|0|0|0|0.59|1.07|0|0|541970417|385516800|1131593100|5916192500|4523906618|0|92373|26.62|0|123841
2024-04-29 08:58:35|pink_usa_1139|APNHY|11|201312|202312|56|201003|202403|19.7|19.67|4.17|1.4|3.06|2.24|2.69|1.11|0.83|0.42|1.06|9.67|1.13|1.56|8.68|5.71|4|4|0|0|1.04|1.65|0|0|586369317|623636100|930801500|6427097800|5108740450|5250601000|2760|11.5|0|9289
2024-04-29 08:58:37|pink_usa_1140|WLWHY|9|201312|202312|55|201006|202403|19.67|12.85|1.16|0.59|1.01|0.72|6.06|4.47|0.82|0.6|2.84|6.63|4.3|5.11|18.97|3.35|7.57|8|0|0|0.74|1.41|0|0|260282811|156258500|2062561700|3007166400|2913950000|245960000|7345|3.25|0|32168
2024-04-29 08:58:39|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 08:58:40|pink_usa_1142|MRPLY|0||202309|47|201206|202403|19.07|14.69|2.39|1.2|2.3|1.23|7.48|3.43|0.02|0.03|3.79|8.49|3.61|4.35|44.87|31.75|0|0|0|0|1.28|1.33|0|0|173166810|77028400|362046300|2354507000|2363615617|0|2937|9.19|0|19707
2024-04-29 08:58:42|pink_usa_1143|BRRAY|0||202309|58|200909|202403|106.52|5.42|0.47|0.31|0.37|0.27|1.16|0.75|0.63|0.67|5.62|35.4|3.73|7.56|5.76|0.14|0|0|0|0|1.37|1.02|0|0|313527486|540883700|567330300|713982300|657698370|0|175|3.54|0|15833
2024-04-29 08:58:44|pink_usa_1144|SPPJY|100|202312|202312|37|201409|202312|40.1|5.3|0.73|0.54|0.37|0.3|1.32|0.67|1.36|0.73|0|0|2.22|5.52|3.39|0.08|1.94|3|0.01|0|1.04|1.31|0|0|402440404|533000000|3119000000|2608735000|1517329000|1483454000|3585|2.71|0|12821
2024-04-29 08:58:45|pink_usa_1145|JSEJF|10|201312|202312|57|200912|202403|14.46|8.51|4.37|3.26|4.6|2.51|3.28|1.57|0|0|3.79|0.06|4.02|9.3|24.3|18.92|1.33|2|0|0|0.89|0.62|0|0|141217421|123875600|20070700|246491200|370366815|391818245|16|4.55|0|389
2024-04-29 08:58:48|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 08:58:48|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 08:58:49|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 08:58:50|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 08:58:51|pink_usa_1150|LTGHY|0||202309|43|201306|202403|64.51|83.58|2.47|1.28|1.78|1.04|4.01|1.21|0.9|0.6|0|0|2.71|2.66|15.34|9.78|0|0|0|0|0.48|0.88|0|0|76523967|44542700|829603500|1936711500|1288998895|0|176872|3.5801|0|16376
2024-04-29 08:58:53|pink_usa_1151|AVSFY|11|201312|202312|47|201206|202403|16.83|13.7|2.26|1.82|2.09|1.79|5.63|4.99|0.32|0.35|5.16|5.49|4.55|5.8|23.29|28|6.56|7|0|0|0.91|-0.44|0|0|37068193|27299500|212457800|1540860600|1472194988|1426224030|454|22.22|0|9824
2024-04-29 08:58:54|pink_usa_1152|LEAT|51|202312|202312|48|201203|202403|32.8|91.6|0.48|0.93|0.88|1.22|1.99|1.41|0.04|0.03|-0.46|-0.2|0|0|4.79|20.76|8.34|10|0|0|-0.14|2.44|0|0|2769546|11347400|2382400|46867900|62091846|55429515|82900|9.99|0|49
2024-04-29 08:58:56|pink_usa_1153|CLCGY|23|202009|202303|43|201212|202309|162.5|91.33|1.36|1.51|4.83|12.98|12.51|11.2|0.13|0|2.92|2.37|2.15|2.41|44.01|39.04|6.64|8|0|0|0.45|0.22|0|0|53326468|131216900|281421800|3439719100|3570936000|3736110000|6191|30|0|15400
2024-04-29 08:58:58|pink_usa_1154|PKPYY|0||202306|32|201512|202312|35.05|126.4|0.37|0.2|0.32|0.22|10.25|15.47|0.91|3.44|3.01|4.74|3.43|3.59|25.07|16.06|0|0|0|0|-0.18|-0.24|0|0|155773240|247338100|972269800|2239145300|0|0|0||0|51900
2024-04-29 08:59:00|pink_usa_1155|BCDRF|148|202312|202312|62|200809|202403|10.62|6.89|-0.59|-5.75|1.45|1.34|0.8|0.72|3.1|3.23|11.41|10.72|5.84|3.13|3.94|-7.02|0|0|0|0|1.09|0.62|336477236422|813525054700|162852864915|296695992400|36366204400|130378584200|76223932780|80681386390|47559|4.85|0|194284
2024-04-29 08:59:03|pink_usa_1156|BBVXF|140|202312|202312|62|200809|202403|17.72|8.2|2|-2.65|1.62|2.01|0.9|1.16|2.74|1.41|5.67|1.52|5.7|4.4|3.65|-0.06|0|0|0|0|0.4|0.62|337437721992|594678259900|82529653080|160892075400|9987069600|-10250923600|64562497236|74480293322|719058|11.17|0|125041
2024-04-29 08:59:05|pink_usa_1157|CIXPF|57|202312|202312|45|201212|202403|27.34|7.15|4.42|0.2|2.38|2.25|0.78|0.92|1.46|1.5|4.49|-1.9|4.97|5.03|2.29|2.18|0|0|0|0|0.52|1.01|239584274971|276648575900|32055111324|41851549400|5614352600|55240257800|36728124000|29886817000|7505|5|0|35589
2024-04-29 08:59:07|pink_usa_1158|CAIXY|57|202312|202312|45|201212|202403|22.47|7.68|4.6|0.14|2.21|2.42|0.74|0.98|1.46|1.5|9.49|1.81|3.94|4.7|2.29|2.18|0|0|0|0|-0.26|1.45|239584274971|276648575900|32055111324|41851549400|5614352600|57997624200|39485490428|32130571779|151514|1.79|0|35589
2024-04-29 08:59:09|pink_usa_1159|MPFRY|54|202212|202312|47|201206|202403|12.53|11.16|-0.4|-1.45|0.36|0.29|0.85|0.87|0.29|0.32|3.44|8.82|6.33|5.88|6.17|3.9|0|0|0|0|-2.35|0.8|0|0|23184769441|26273036700|1490277700|-13743406000|8185077038|8144593225|811|5.342|0|34247
2024-04-29 08:59:10|pink_usa_1160|BNDSY|61|202403|202403|57|200912|202403|21.02|5.65|2.99|-0.09|2.15|1.2|0.6|0.5|1.75|1.8|-18.43|-34.67|4.24|3.86|1.89|1.04|0|0|0|0|0.32|0.93|137692983532|174601561400|22010194614|38932554800|3136037700|6772555600|7687880000|7959562920|754|2.84|0|24334
2024-04-29 08:59:12|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 08:59:13|pink_usa_1162|BKIMF|61|202403|202403|25|201712|202403|8|6.95|2.71|-1.21|2.14|1.96|0.92|1.06|2.17|1.48|4.51|0.65|5.88|7.39|3.52|2.51|0|0|0|0|0.96|1.81|51198515886|73605929400|8483508817|10670882800|531957400|-1129740300|6209640405|6210160037|461|6.91|0|6113
2024-04-29 08:59:15|pink_usa_1163|BKNIY|61|202403|202403|57|200912|202403|13.11|7.26|5.15|0.63|2.65|2.05|1.15|1.1|2.17|1.48|14.16|0.52|4.53|7.01|3.52|2.51|0|0|0|0|1|2.27|51198515886|73605929400|8483508817|10670882800|531957400|-851160200|6488220510|6488763454|89316|7.22|0|6113
2024-04-29 08:59:17|pink_usa_1164|TEFOF|144|202312|202312|61|200809|202312|25.82|12.27|1.85|0.25|0.88|0.63|2.32|1.04|2.09|1.61|15.3|10.55|8.77|7.28|5.18|0.53|0|0|0|0|1.09|0.73|0|0|7206679375|8476207200|34964865600|61205773400|25010555835|22902340000|6796|4.435|0|113621
2024-04-29 08:59:20|pink_usa_1165|ACSAY|58|202306|202306|30|201606|202312|10.12|16.21|0.32|0.24|0.25|0.29|1.64|1.98|3.12|1.86|0|0|0.42|0.15|4.09|5.03|4|4|0|0|1.11|1.98|0|0|8978895369|9500679900|3092554600|13772608500|11433745624|13615742981|116541|8.6804|0|193995
2024-04-29 08:59:21|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 08:59:22|pink_usa_1167|GASNY|50|202106|202312|57|200912|202403|12.96|9.56|1.34|1.66|0.73|0.84|1.87|1.99|1.25|1.53|3.15|9.71|5.44|7.57|3.74|3.65|3.24|4|0|0|0.51|0.86|0|0|4617971080|4555353400|23070355700|34999668800|20793068010|20612129538|181769|4.29|0|11117
2024-04-29 08:59:24|pink_usa_1168|IBDRY|61|202403|202403|57|200912|202403|150.64|16.33|2.22|3.37|1.35|1.56|1.18|1.67|1|0.9|4.37|8.98|3.65|4.52|3.78|4.17|2.83|4|0|0|0.82|0.51|0|0|5479793550|7549580900|86264497800|158481737500|74942183868|76381173888|4869988|47.64|0|35816
2024-04-29 08:59:26|pink_usa_1169|IBDSF|61|202403|202403|57|200912|202403|153.17|16.27|2.2|3.35|1.35|1.56|1.18|1.66|1|0.9|5.14|8.87|4.31|4.49|3.78|4.17|0|0|0|0|0.74|0.48|0|0|5479793550|7549580900|86264497800|158466007900|75162418181|76605634582|665679|11.945|0|35816
2024-04-29 08:59:28|pink_usa_1170|AMADY|60|202312|202312|51|201106|202403|61.19|23.93|4.78|5.95|5.51|5.05|6.88|5.65|0.63|0.69|1.71|-1.38|1.95|2.06|14.9|4.45|4.93|4|0|0|0.87|1.37|0|0|1072344056|1177251000|776247200|30254326100|27863088672|28444106172|6070528|63.24|0|17623
2024-04-29 08:59:29|pink_usa_1171|CDNIF|38|202309|202309|15|202006|202403|12.19|9.31|-0.01|-0.01|0.21|0.2|4.44|4.33|0.06|0.02|0|0|5.61|9.78|28.61|26.26|1.57|2|0|0|0|0|0|0|1609967469|204248200|424000600|2519560000|2708527640|2715753612|0|20.54|0|5988
2024-04-29 08:59:30|pink_usa_1172|ANNSF|42|202312|202312|36|201503|202403|29.72|16.58|7.39|7.28|5.99|5.36|3.74|3.48|1.71|0.96|4.57|-1.87|3.35|2.67|7.82|5.28|3.29|4|0|0|0.41|1.54|0|0|1017083598|2612198400|13992688600|34731274800|29325000000|28499716300|32890|195.5|0|9046
2024-04-29 08:59:32|pink_usa_1173|ACXIF|49|202106|202312|56|201003|202403|17.2|10.95|1.51|1.65|0.58|0.33|1.23|1.16|1.9|2|5.69|2.05|4.04|4.16|0.36|2.14|5|7|0|0|0.99|0.61|0|0|2223818664|4759852400|8831914300|14798312300|6746273950|6734442650|3199|123.5|0|35741
2024-04-29 08:59:34|pink_usa_1174|GIKLY|50|202312|202312|51|201106|202403|31.85|29.05|4.57|4.58|3.15|0.85|3.74|0.95|1.28|1.55|2.31|-4.81|1.36|3.61|6.7|4.79|0|0|0|0|0.61|-0.06|0|0|840637521|713778900|3274476700|17751327100|5429342939|5095533300|12960|3.9975|0|24040
2024-04-29 08:59:36|pink_usa_1175|GIFLF|50|202312|202312|51|201106|202403|30.99|27.19|4.56|4.5|3.08|0.8|3.71|0.89|1.28|1.55|-0.95|-4.93|1.56|3.46|6.7|4.79|0|0|0|0|0.68|0.03|0|0|840637521|713778900|3274476700|17358132700|5745120858|5391896400|34211|8.46|0|24040
2024-04-29 08:59:38|pink_usa_1176|GIFOF|50|202312|202312|45|201212|202403|19.31|19.9|3.48|3.3|2.22|0.58|2.53|0.65|1.28|1.55|0.85|-8.32|2.21|5.33|6.7|4.79|0|0|0|0|0.79|0.26|0|0|840637521|713778900|3274476700|15817951400|4204939522|3946409280|62764|6.192|0|24040
2024-04-29 08:59:39|pink_usa_1177|ENGGY|61|202403|202403|57|200912|202403|12.33|10.34|6.54|8.43|4.3|3.91|2.05|1.16|1.53|1.4|2.16|-1.39|6.55|13.12|8.38|5.75|0|0|0|0|0.63|1.23|0|0|1236108541|1049554800|5251408200|7111656000|3834494265|3843875805|596642|7.35|0|1310
2024-04-29 08:59:41|pink_usa_1178|ISMAY|60|202312|202312|53|201012|202403|23.42|13.6|0.78|0.62|0.59|0.65|2.47|2.33|1.58|0.82|0.74|-0.98|2.33|1.67|2.58|0.61|5.46|7|0|0|0.68|0.92|0|0|602367346|725463000|285930500|3176036500|2875230600|3191139600|0|8.25|0|49582
2024-04-29 08:59:44|pink_usa_1179|RDEIY|59|202309|202309|57|200912|202403|13.47|13.17|5.61|7.77|4.34|4.25|2.9|1.59|1.22|1.15|3.13|-8.93|4.79|6.34|11.46|9.35|3.68|5|0|0|0.72|0.18|0|0|685360025|1887867300|10778232200|9279698600|9279698560|9264926338|431183|8.599|0|2031
2024-04-29 08:59:46|pink_usa_1180|PGUUF|32|202312|202312|21|201812|202403|33.48|16.27|1.48|1|0.79|0.48|6.98|5.06|5.19|5.65|9.42|2.88|685.08|4.88|19.18|9.09|0|0|0|0|1.42|1.12|0|0|343732614|276057100|448943500|1553013000|864790945|945211176|0|0.588|0|56887
2024-04-29 08:59:47|pink_usa_1181|PGUCY|32|202312|202312|18|201909|202403|45.38|13.95|1.26|1.46|0.77|0.41|7.52|4.34|5.19|5.65|0|0|4.03|5.67|19.18|9.09|0|0|0|0|0|0|0|0|343732614|276057100|448943500|1429471500|741249432|810181008|21|2.52|0|56887
2024-04-29 08:59:48|pink_usa_1182|PHMMF|65|202403|202403|33|201512|202403|80.73|444.83|4.81|8.8|4.72|2.95|103.84|2.4|12.86|0.19|0.2|0.86|0.73|4.6|-3.48|110.49|7.02|10|0|0|-0.73|0.57|0|0|95907932|172480500|28249500|377412900|512806391|538133454|3507|29.29|0|487
2024-04-29 08:59:49|pink_usa_1183|SMIZF|58|202312|202312|54|201009|202403|27.7|12.56|1.6|1.38|1.21|0.77|1.77|2.83|1.66|2.66|1.02|-20.01|1.43|0|1.78|-13.44|4.95|4|0|0|0.53|1.73|0|0|422546207|180603600|3261021200|2990285600|1607109600|1606000000|365|7.3|0|10705
2024-04-29 08:59:51|pink_usa_1184|ATVDY|49|202112|202312|26|201709|202403|8.64|5.87|1.32|0.82|1.07|1.13|1.77|1.29|0.44|0.27|15.48|21.41|11.66|9.05|15.05|9.92|6.14|7|0|0|0.6|0.74|0|0|88745554|245461800|101766700|1063178800|1083108104|1082950336|234|4.81|0|2589
2024-04-29 08:59:53|pink_usa_1185|IDEXY|64|202312|202312|61|200812|202403|27.88|25.85|3.3|3.14|3.46|3.87|6.73|7.45|0.01|0|2.64|3.76|2.23|2.68|27.3|13.46|7.44|9|0|0|0.86|0.8|0|0|6554343836|12384874600|9015272700|138337571800|150672568640|150763763920|3099686|24.2|0|117974
2024-04-29 08:59:55|pink_usa_1186|SVNLY|52|202403|202403|48|201203|202403|11.48|7.25|28.22|22.42|4.62|3.35|1.4|0.98|9.96|8.66|0|0|5.15|12.08|1.08|0.97|0|0|0|0|0.96|1|141144194097|168889548500|52507531796|54827214100|711494500|155971633800|23126732880|23126400000|559991|5.84|0|12717
2024-04-29 08:59:57|pink_usa_1187|NBNKF|61|202403|202403|22|201809|202403|11.53|7.12|20.45|20.65|3.56|3.07|1.03|1.33|6.42|6.78|7.89|10.05|7.12|8.8|1.39|0.5|0|0|0|0|1.1|1.42|296370311631|263930807600|54571652304|49387066700|2187483200|201178295100|39769089136|46008000000|10624|11.36|0|27954
2024-04-29 08:59:59|pink_usa_1188|NRDBY|61|202403|202403|25|201712|202403|12.06|7.19|20.11|20.55|3.63|3.18|1.04|1.14|6.42|6.78|8.37|16.66|8.64|8.8|1.39|0.5|0|0|0|0|1.33|1.29|296370311631|263930807600|54571652304|49387066700|2187483200|192609033100|39489025128|45684000000|1716224|11.28|0|27954
2024-04-29 09:00:00|pink_usa_1189|SWDBY|61|202403|202403|54|201009|202403|12.05|6.78|19.55|15.63|4.24|3.27|1.34|1.13|6.59|5.14|-1.26|14.41|5.67|7.22|1.67|1.25|0|0|0|0|1.4|1.33|105377434519|133944894800|31301283378|32557401500|621930300|83905763400|24350490068|24307272824|239215|21.64|0|16007
2024-04-29 09:00:04|pink_usa_1190|SVKEF|61|202403|202403|57|200912|202403|17.86|8.26|14.37|13.16|3.6|3.92|1.3|1.32|5.4|4.91|0|0|5.12|5.78|1.76|1.63|0|0|0|0|0.78|1.52|134413389811|159669230800|32995720584|64024221200|712278500|78366491400|30355407126|32044760000|642|14.74|0|15417
2024-04-29 09:00:06|pink_usa_1191|VOLVF|149|202403|202403|62|200809|202403|19.55|13.01|1.02|1.32|0.74|1.17|2.4|3.47|1.14|1.58|2.81|-0.52|3.61|2.26|6.73|5.51|0|0|0|0|0.93|1.4|0|0|4187156103|8583660500|9966054000|76669040000|61206908210|61193300000|21236|30.1|0|96229
2024-04-29 09:00:10|pink_usa_1192|VLVLY|149|202403|202403|33|201512|202403|13.7|12.91|1.06|1.32|0.85|1.16|2.55|3.44|1.14|1.58|4.09|-0.52|4.68|2.26|6.73|5.51|2.52|5|0|0|1.13|1.33|0|0|4187156103|8583660500|9966054000|76465694800|61003563000|60990000000|1114253|30|0|96229
2024-04-29 09:00:13|pink_usa_1193|VOLAF|149|202403|202403|62|200809|202403|19.27|12.41|1.02|1.26|0.74|1.12|2.45|3.31|1.14|1.58|4.2|-0.55|2.98|2.37|6.73|5.51|0|0|0|0|0.44|1.51|0|0|4187156103|8583660500|9966054000|73900934200|58400744312|58387760000|440|28.72|0|96229
2024-04-29 09:00:16|pink_usa_1194|ERIXF|153|202403|202403|60|200809|202309|136.59|14.01|0.97|1.39|1.08|0.76|2.11|1.86|0.34|0.38|3.22|-0.21|2.97|4.61|5.09|12.36|0|0|0|0|0.96|0.58|0|0|6783185436|4178435300|2467756100|17733455900|18051931896|18035856200|528385|5.4178|0|99826
2024-04-29 09:00:19|pink_usa_1195|SDVKY|61|202403|202403|55|201006|202403|22.66|19.8|1.89|2.58|1.81|2.39|3.45|3.28|0.86|0.5|0|0|3.6|2.15|9.16|6.85|5.51|7|0|0|1.1|0.98|0|0|1121092464|335773000|3072955900|32079513700|28988858149|29031082430|1175994|23.11|0|34972
2024-04-29 09:00:21|pink_usa_1196|IVSBF|61|202403|202403|57|200912|202403|7.42|5.03|6.19|5.05|8.19|3.78|0.85|0.97|0.18|0.11|1.56|1.85|2.74|1.65|10.94|16.1|0|0|0|0|1.13|1|0|0|1977134764|3468027100|1584940800|85155181600|78115417350|19533474300|252986|25.5|0|89
2024-04-29 09:00:24|pink_usa_1197|IVSXF|61|202403|202403|57|200912|202403|7.6|6.34|6.28|5.04|8.75|4.48|0.86|1.08|0.18|0.11|2.67|1.85|2.92|1.68|10.94|16.1|0|0|0|0|1.02|1.04|0|0|1977134764|3468027100|1584940800|83623731500|77533380907|19387930766|12036|25.31|0|89
2024-04-29 09:00:27|pink_usa_1198|ELUXY|140|202312|202312|113|199409|202212|38.13|28.15|0.49|0.55|0.58|0.19|2.79|2.21|0.76|3.21|4.81|7.57|4.38|9.13|10.21|15.39|3.51|5|0|0|1.23|1.75|0|0|1187887016|1539478300|2598700600|4407762100|2409191600|2564182800|63243|17.844|0|46566
2024-04-29 09:00:32|pink_usa_1199|SKSBF|60|202312|202312|57|200912|202403|13.2|16|0.4|0.41|0.45|0.48|2.5|1.34|0.3|0.19|0|0|4.13|3.95|16.6|18.48|3|4|0|0|0.85|1.39|0|0|1750489237|1779270600|1239711100|6794117200|7707460705|7776267806|23122|18.79|0|33263
2024-04-29 09:00:35|pink_usa_1200|SKBSY|60|202312|202312|43|201306|202403|13.63|16.27|0.43|0.41|0.46|0.49|2.47|1.37|0.3|0.19|0|0|4.73|3.9|16.6|18.48|0|0|0|0|0.69|1.61|0|0|1750489237|1779270600|1239711100|6921343200|7617219015|7685220498|119744|18.57|0|33263
2024-04-29 09:00:37|pink_usa_1201|SKFRY|60|202312|202312|57|200912|202403|19.29|15.66|1.17|1.28|1.03|0.97|2.81|1.81|0.53|0.35|4.28|-3.96|3.06|3.4|11.8|7.35|4.73|5|0.01|0|0.85|1.24|0|0|1054317677|1322830900|2306304500|10213776100|9498623946|9504763044|157471|20.86|0|41835
2024-04-29 09:00:40|pink_usa_1202|SKUFF|60|202312|202312|57|200912|202403|19.19|16.8|1.19|1.26|1.03|1.04|2.81|1.94|0.53|0.35|4.5|-3.89|3.33|3.45|11.8|7.35|0|0|0|0|0.85|1.54|0|0|1054317677|1322830900|2306304500|10902267000|10167990063|10174561782|14794|22.33|0|41835
2024-04-29 09:00:43|pink_usa_1203|TLSNY|62|202403|202403|57|200912|202403|35.31|347.54|2.86|2.85|1.87|1.17|1.82|1.89|0.62|1.54|0|0|6.14|7.38|6.13|1.64|3.1|4|0|0|0.59|0.33|0|0|2141039875|355110200|9524590600|18349692200|9535364810|9917357600|181287|4.85|0|19776
2024-04-29 09:00:45|pink_usa_1204|ATLKY|62|202403|202403|58|200909|202403|22.72|31.6|3.16|5.76|3.54|5.13|7.21|9.2|0.55|0.33|7.67|1.21|6.37|1.25|32.3|19.05|6.05|8|0|0|1.22|0.53|0|0|1612324022|1540219000|1575906300|86597820500|85080292740|21238344000|2774313|17.46|0|39759
2024-04-29 09:00:48|pink_usa_1205|ATLCY|62|202403|202403|58|200909|202403|20.33|28.07|2.86|5.1|3.16|4.56|6.42|8.17|0.55|0.33|8.11|1.38|6.56|1.41|32.3|19.05|0|0|0|0|1.31|0.56|0|0|1612324022|1540219000|1575906300|73968575500|77819717930|19425908000|291185|15.97|0|39759
2024-04-29 09:00:50|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 09:00:51|pink_usa_1207|HUSQF|61|202403|202403|57|200912|202403|22.14|22.32|1.11|1.44|0.97|0.96|2.48|1.96|0.56|0.6|2.9|1.71|3.33|3.43|7.45|10.01|0|0|0|0|0.44|2.2|0|0|303874155|178165300|890846000|5930784900|4594183394|4646932400|1980|8.107|0|12249
2024-04-29 09:00:53|pink_usa_1208|HSQVY|61|202403|202403|57|200912|202403|22.61|23.64|1.11|1.59|0.98|0.97|2.47|2.08|0.56|0.6|3.7|1.72|3.31|3.27|7.45|10.01|5.22|7|0|0|1.4|1.98|0|0|303874155|178165300|890846000|6203987900|4865062839|4920922000|239717|17.17|0|12249
2024-04-29 09:00:56|pink_usa_1209|ALFVY|62|202403|202403|58|200909|202403|22.39|27.66|2.16|2.15|2.13|2.75|3.83|4.49|0.46|0.35|2.16|0.76|2.08|1.46|13.86|12.05|4.93|6|0|0|1|1.36|0|0|364076541|614191400|949849100|17328894200|16524785474|16769862874|427767|39.98|0|16921
2024-04-29 09:00:58|pink_usa_1210|SCTBF|60|202312|202312|57|200912|202403|19.25|49.41|0.62|0.61|0.52|0.4|3.28|1.65|1.46|1.14|0|0|3.89|3.21|7.68|6.79|5.49|7|0|0|0.32|1.21|0|0|724056151|788910600|737412500|9378536300|6007041036|3826331942|70|10.485|0|370000
2024-04-29 09:01:00|pink_usa_1211|GNGBY|61|202403|202403|45|201212|202403|26.9|24.47|2.1|2.25|1.89|1.85|2.5|1.86|0.52|0.2|12.55|-7.99|4.5|2.03|6.88|9.68|4.9|7|0|0|0.86|-0.11|0|0|261041488|315215500|450051800|5966928900|5559071700|5559071700|95484|20.41|0|10800
2024-04-29 09:01:03|pink_usa_1212|SSAAY|61|202403|202403|30|201609|202403|35.13|6.3|0.75|0.63|0.51|0.71|0.69|0.84|0.43|0.11|-12.93|-18.3|4.7|11.22|0.92|-2.75|1.61|1|0|0|1.01|1.37|0|0|736293107|2720071000|2855012600|5415669000|7514497081|7764692000|10223|3.77|0|13617
2024-04-29 09:01:05|pink_usa_1213|ASAZY|61|202403|202403|57|200912|202403|25.56|25.13|2.63|3.06|2.32|2.43|3.75|3.55|0.62|0.63|1.85|0.45|1.74|1.58|9.92|11.54|5.41|7|0|0|1.07|0.69|0|0|204388609|228761200|1413843000|38113536700|32345807312|32382315056|1325570|14.56|0|47553
2024-04-29 09:01:07|pink_usa_1214|TLTZY|93|202403|202403|53|201012|202403|47.29|15.86|2.54|4.41|2.09|2.04|2.57|2.46|0.74|1.23|11.14|2.87|7.45|7.82|10.7|6.7|4.33|4|0|0|1.14|0.46|0|0|179474495|419129500|1385958800|8048869300|5701528744|5694526392|8861|4.12|0|4695
2024-04-29 09:01:08|pink_usa_1215|HXGBY|60|202312|202312|44|201303|202403|27.76|34.9|4.69|7.18|4.83|5.5|3.23|2.9|0.52|0.39|0.89|-0.1|1.25|1.09|8.16|7.29|4.61|6|0|0|1.26|1.28|0|0|348380437|604764300|789180900|35822698400|32111870629|4396828838|903286|11.9625|0|20508
2024-04-29 09:01:11|pink_usa_1216|NDRBF|60|202312|202312|39|201406|202403|35.07|21.74|2.78|5.06|3.4|2.23|5.32|3.26|0.81|0.68|0|0|0.62|1.29|8.99|7.73|5.02|6|0|0|0.46|1.64|0|0|284042021|425447500|587784800|11392298700|9777922525|2450526520|4216|4.85|0|17000
2024-04-29 09:01:13|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 09:01:14|pink_usa_1218|THQQF|32|202312|202312|18|201909|202403|117.04|24.25|5.58|10.83|5.93|0.55|3.26|0.35|0.19|0.29|0|0|0|0|16.14|4.27|7.79|8|0|0|0|0|0|0|481089473|365847100|19875300|4206875400|2357455232|647680000|19955|1.76|0|2585
2024-04-29 09:01:16|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 09:01:17|pink_usa_1220|EVVTY|41|202403|202403|31|201606|202403|38.04|22.76|12.36|24.64|16.91|13.67|15.61|5.82|0.06|0.01|1.15|0.76|1.21|1.85|63.73|78.47|0|0|0|0|1.8|1.36|0|0|258333958|1035047400|92157100|24704045700|25869736746|22928098680|3172820|122.58|0|7395
2024-04-29 09:01:18|pink_usa_1221|BDNNY|108|202403|202403|38|201409|202403|12.53|13.31|1.36|1.69|1.25|1.03|1.75|1.37|0.5|0.27|19.43|19.88|4.37|10.64|2.87|10.89|2.16|4|0|0|1.11|1.54|0|0|210113476|401012600|4781650800|8594257900|7654458888|7655578488|1116907|55.98|0|6095
2024-04-29 09:01:20|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 09:01:22|pink_usa_1223|HXPLF|60|202312|202312|47|201206|202403|14.42|18.06|2.22|2.11|1.66|2.07|2.7|2.98|0.39|0.15|-0.2|-0.44|5.33|2.79|17.2|8.9|4.78|5|0|0|0.87|1.38|0|0|113633177|109565400|272762200|4420853800|4308904368|4305954510|3366|12.51|0|4781
2024-04-29 09:01:23|pink_usa_1224|BOZTY|32|202312|202312|23|201806|202403|60.46|38.66|1.43|1.98|1.53|1.16|4.53|2.97|0.17|0.16|-3.36|-1.14|0.11|0.59|1.58|4.62|0|0|0|0|2.07|2.91|0|0|86632966|143438300|60752100|700821200|802241180|719029350|408|12.35|0|391
2024-04-29 09:01:25|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 09:01:26|pink_usa_1226|LNDNF|60|202312|202312|51|201009|202306|101.82|0.03|7.28|4.13|5.33|6.59|6.55|0.51|-3.74|0.33|24.86|26.58|32.53|136.67|3.74|28.31|0|0|0|0|1.56|2.11|0|0|102262251|30398500|5059300000|297519200|197259382|196406320|94|0.6899|0|437
2024-04-29 09:01:28|pink_usa_1227|ORXOY|62|202312|202312|15|201612|202009|22.72|9.49|4.05|1.67|3.32|0.78|6.45|8.07|1.37|7.61|0.59|1.84|0|0|-11.56|19.91|6.4|9|0|0|0.53|0.97|0|0|41095628|16986100|10039500|74751200|47195952|47553522|120|1.37|0|136
2024-04-29 09:01:30|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 09:01:31|pink_usa_1229|BIOGY|61|202312|202312|25|201712|202403|38.28|35.23|9.94|12.91|10.2|9.96|9.95|6.05|0.11|0|1.97|0.61|1.77|2.32|38.07|36.31|7.69|10|0|0|-0.23|-1.84|0|0|58607066|153390800|16695000|1067485400|1220876007|419184480|504|12.09|0|160
2024-04-29 09:01:32|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 09:01:33|pink_usa_1231|RSLBF|59|202309|202309|46|201209|202403|70.2|47.28|7.89|4.89|6.11|3.07|7.51|4.4|0.15|0.8|0|0|0.02|0|14.35|4.85|7.44|9|0|0|-0.25|1.76|0|0|10827802|28092100|24104400|257483600|285575724|285575724|0|8.33|0|391
2024-04-29 09:01:35|pink_usa_1232|BIOVF|58|202306|202306|47|201203|202312|64.78|32.01|6.44|5.21|5.62|4.22|3.93|3.06|0.32|0.98|-1.95|-2.36|0|0|6.67|10.03|5.05|7|0|0|-0.19|0.45|0|0|86047996|72748700|62906900|10491265000|8001877140|8015701464|1814|26.948|0|1422
2024-04-29 09:01:37|pink_usa_1233|GENTF|61|202309|202309|18|201909|202403|20.34|6.81|1.17|2.56|1.57|0.82|4.8|2.17|0|0|0.39|2.74|2.45|5.73|24.37|15.85|7.5|10|0|0|0|0|0|0|9654509|19893600|2671300|84120400|104013990|114268200|129|12.9|0|628
2024-04-29 09:01:38|pink_usa_1234|HNNMY|61|202312|202312|57|200909|202312|30.89|26.24|2.22|1.17|2.23|0.97|6.82|4.67|0.13|0.36|0|0|4.31|4.68|33.7|3.6|8.02|9|0|0|1.02|1.53|0|0|2065090360|2015361400|11510944700|20541426100|0|0|0||0|179000
2024-04-29 09:01:40|pink_usa_1235|EKTAY|59|202312|202312|47|201206|202403|50.64|19.3|3.18|3.37|2.74|1.52|4.92|2.66|0.71|0.57|0|0|2.04|3.28|10.2|8.14|5.05|6|0|0|0.42|1.16|0|0|300778980|226036600|217138800|2956793000|2619179651|2619178965|81014|6.855|0|4037
2024-04-29 09:01:42|pink_usa_1236|HMRZF|61|202312|202312|57|200909|202312|30.29|26.91|2.22|1.12|2.25|1|6.86|4.79|0.13|0.36|0|0|5.21|4.52|33.7|3.6|0|0|0|0|0.88|1.67|0|0|2065090360|2015361400|11510944700|21089353900|0|0|0||0|179000
2024-04-29 09:01:44|pink_usa_1237|ZFSVF|33|201612|202312|25|201712|202403|15.19|17.83|-0.62|-1.74|1.06|1.11|1.55|3.07|0.44|0.55|0|0|5.3|5.01|7.86|6.81|0|0|0|0|1.03|0.53|0|0|21985090909|100245000000|2644000000|-8709795000|76746776600|80156430900|193372|533|0|54030
2024-04-29 09:01:46|pink_usa_1238|ZURVY|33|201612|202312|25|201712|202403|15.11|18.1|-0.15|-1.74|1.05|1.13|1.55|3.12|0.44|0.55|0|0|5.33|4.98|7.86|6.81|0|0|0|0|0.85|0.4|0|0|21985090909|100245000000|2644000000|-7572283200|77466716840|80908372780|3371867|53.8|0|54030
2024-04-29 09:01:48|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 09:01:49|pink_usa_1240|SSREY|28|201612|202312|25|201712|202403|73.61|12.34|-1.27|-1.24|0.67|0.8|1.06|2.32|0.51|0.61|0|0|5.65|4.9|0.31|-3.18|0|0|0|0|0.54|1.03|0|0|85597461538|88382000000|0|-40749928300|38217347350|48362437410|803676|32.9|0|15842
2024-04-29 09:01:51|pink_usa_1241|SWZNF|58|202306|202306|23|201606|202203|0.02|0.03|1.6|2.42|0.02|0.01|0|0|-22.31|1.65|0|0|0.4|0.31|6.88|4.66|0|0|0|0|1.09|1.39|381297393790|654724912300|54453324156|66013533000|465878400|80488632700|399297000|399297000|1065|3992.97|0|934
2024-04-29 09:01:52|pink_usa_1242|BLHEY|10|201312|202312|55|201006|202403|16.14|26.93|-2.24|-3.22|0.92|0.91|1.16|1.86|0.21|1.6|2.93|5.16|4.3|5.21|8.9|5.82|0|0|0|0|0.15|0.83|0|0|25131682145|10687264000|350539100|2715792600|7211689208|7980063652|53|15.88|0|7646
2024-04-29 09:01:54|pink_usa_1243|JBAXY|0||202312|57|200912|202403|24.15|23.48|0.32|0.23|3.66|2.73|1.79|1.61|0.25|0.61|-6.82|2.88|3.07|5.03|3.89|2.83|0|0|0|0|1.5|1.59|62595571250|85244084200|17985766638|16124414200|605610400|113976300|11459432820|0|1863408|11.19|0|6729
2024-04-29 09:01:56|pink_usa_1244|JBARF|0||202312|57|200912|202403|24.8|23.67|0.34|0.44|3.63|2.76|1.77|1.62|0.25|0.61|-9.37|2.84|1.63|5|3.89|2.83|0|0|0|0|1.31|1.16|62595571250|85244084200|17985766638|16124414200|605610400|206143300|11555696152|0|81911|56.42|0|6729
2024-04-29 09:01:58|pink_usa_1245|CFRUY|0||202309|60|200903|202403|50.4|31.42|2.75|2.23|3.36|3.89|2.89|4.43|0.31|0.64|1.12|7.51|1.51|1.8|11.9|3.9|0|0|0|0|1.07|0.87|0|0|9847206347|18861411500|6549257700|81433816200|87499021193|0|8593436|14.8975|0|35657
2024-04-29 09:02:00|pink_usa_1246|CFRHF|0||202309|60|200903|202403|50.58|31.3|2.77|2.23|3.36|3.97|2.9|4.44|0.31|0.64|1.4|7.52|1.82|1.84|11.9|3.9|0|0|0|0|1.13|0.92|0|0|9847206347|18861411500|6549257700|83151786600|89216991570|0|562992|151.9|0|35657
2024-04-29 09:02:03|pink_usa_1247|SZLMY|0||202312|44|201303|202403|14.61|16.97|0.36|0.3|0.65|1.03|0.94|2.08|0.44|1.13|3.61|8.97|3.33|4.77|5|5.28|0|0|0|0|0.54|1.34|0|0|88341007976|77390902200|557245700|-45607355000|19510833525|0|236209|35.15|0|9330
2024-04-29 09:02:05|pink_usa_1248|ABLZF|93|202403|202403|62|200809|202403|19.68|22.99|1.48|2.37|1.65|2.69|3.55|6.35|1.2|0.65|4.39|8.63|3.42|2.09|9.7|22.73|0|0|0|0|1.16|1.1|0|0|5491612903|6199000000|4921000000|87947840700|87256262564|99889660000|255947|47.14|0|110000
2024-04-29 09:02:07|pink_usa_1249|RHHBY|0||202312|69|200612|202403|19.97|15.65|4.17|5.01|3.97|2.97|11.08|5.72|1.76|1|2.74|3.65|2.47|4.45|20.83|25.59|0|0|0|0|0.57|0.17|0|0|12074566294|12512743600|24442058500|226655685400|203583704352|0|54946532|31.92|0|97735
2024-04-29 09:02:10|pink_usa_1250|RHHVF|0||202312|69|200612|202403|19.94|15.77|4.15|5.02|3.97|3|11.42|5.77|1.76|1|2.54|1.04|2.85|4.33|20.83|25.59|0|0|0|0|0.43|0.29|0|0|12074566294|12512743600|24442058500|228186377300|201223855560|0|1851354|252.4|0|97735
2024-04-29 09:02:13|pink_usa_1251|NSRGY|0||202312|57|200912|202403|22.77|22.37|2.76|4.19|2.76|2.69|4.69|6.46|0.67|1.55|4.34|5.74|3.71|3.16|14.62|14.96|0|0|0|0|0.43|0.33|0|0|7859859483|6965943200|28109366100|337480363400|278382729060|0|76224675|106.2|0|291000
2024-04-29 09:02:16|pink_usa_1252|HCMLY|36|201712|202312|21|201812|202403|13.96|14.94|1.57|1.69|1.15|1.71|1.14|1.63|0.54|0.5|0|0|3.55|3.1|4.01|3.45|0|0|0|0|1.42|1.27|0|0|3860533227|7246914400|26836112300|60321333300|51013566536|54287331480|1674085|18.16|0|72452
2024-04-29 09:02:18|pink_usa_1253|STMEF|116|202312|202312|55|201006|202403|33.59|9.76|1.23|2.73|1.6|2.38|2.2|2.34|0.29|0.18|2.99|0.43|2.85|0.55|4.39|9.7|0|0|0|0|1.68|1.49|0|0|2361711223|6083000000|4312000000|34668879200|37701879178|38559246000|980420|41.844|0|45554
2024-04-29 09:02:21|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 09:02:21|pink_usa_1255|SHLAF|59|202403|202403|56|201003|202403|28.61|30.43|1.78|2.51|2.11|2.36|6.33|5.85|0.08|0.05|3|1.25|1.58|1.73|24.48|17.74|0|0|0|0|0.7|0.46|0|0|2556094369|2860524900|1589727400|25011323600|28019353950|30150452350|582|260.5|0|65627
2024-04-29 09:02:24|pink_usa_1256|SHLRF|59|202403|202403|56|201003|202403|29.11|34.67|1.71|2.39|2.08|2.43|6.14|6.09|0.08|0.05|1.68|1.25|1.73|1.66|24.48|17.74|0|0|0|0|0.07|0.39|0|0|2556094369|2860524900|1589727400|26323702800|29184227667|31403924131|1330|271.33|0|65627
2024-04-29 09:02:26|pink_usa_1257|AHEXY|120|202312|202312|61|200812|202403|138.58|18.58|0.45|0.39|0.39|0.25|2.29|1.65|0.74|0.88|5.36|5.38|4.07|7.13|8.66|2.01|5.18|8|0|0|1.34|1.56|0|0|982597305|614602400|867120600|9441622400|6534950140|6280664640|219829|19.4|0|30000
2024-04-29 09:02:29|pink_usa_1258|SGSOY|0||202312|57|200912|202403|28.26|28.85|2.79|3.56|2.78|2.41|13.35|32.6|2.19|8.46|2.73|3.95|2.74|3.61|18.78|11.45|0|0|0|0|0.76|0.35|0|0|1225689369|1867982400|1486689500|20648383600|17813669748|0|708134|9.665|0|89226
2024-04-29 09:02:31|pink_usa_1259|GLNCY|0||202312|49|201112|202403|17.77|16.01|0.45|0.34|0.26|0.31|1.28|1.52|0.87|0.71|5.62|10.52|4.31|9.55|0.56|-4.4|0|0|0|0|1.36|2.16|0|0|2309346154|1925000000|48516000000|89646670700|66535433415|0|8858259|10.89|0|160000
2024-04-29 09:02:33|pink_usa_1260|CCHGY|12|201412|202312|33|201512|202403|21.94|16.78|1.57|1.55|1.35|1.05|3.09|3.36|0.86|1.04|1.77|4.85|3.31|4.99|8.36|7.46|0|0|0.01|0.01|0.7|1.79|0|0|1207966974|2131763900|2977451400|13025890400|11500659450|11476593450|71291|31.5|0|28132
2024-04-29 09:02:34|pink_usa_1261|KHNGY|54|202403|202403|50|201109|202403|23.16|20.76|0.88|1.09|0.97|1.24|8.1|8.71|0.08|0.06|3.88|2.73|3.79|5.64|29.31|28.46|6.55|7|0|0|0.77|0.44|0|0|1309153272|1991616900|2658820100|30533199000|32678580904|33094234284|818579|55.24|0|92183
2024-04-29 09:02:36|pink_usa_1262|CLZNY|26|201512|202312|29|201612|202403|69.35|29.92|1.66|1.9|1.29|0.91|2.15|1.85|0.78|0.54|0|0|3.73|6.49|4.17|4.06|0|0|0|0|1.17|1.31|0|0|980829771|822674200|1878864300|5130035100|4429589295|4379955039|12025|13.47|0|17007
2024-04-29 09:02:37|pink_usa_1263|PGPHF|0||202312|57|200912|202403|23.93|32.87|14.04|16.03|14.73|17.81|9.91|12.79|0.2|0.56|2.56|0.65|2.77|2.87|39.77|28.57|0|0|0|0|0.95|1.08|0|0|417648916|334546200|243505900|38246997200|36450360900|0|41389|1403|0|1504
2024-04-29 09:02:39|pink_usa_1264|SXYAY|0||202312|34|201509|202403|35.97|39.8|2.74|4.7|3.61|3.78|8.59|6.76|0.78|0.92|1.17|-0.1|1.39|2.17|12.68|9.71|0|0|0|0|1.28|0.53|0|0|914436276|771718400|1839857100|53366935300|47647861470|0|1677228|29.7|0|24800
2024-04-29 09:02:41|pink_usa_1265|SKFOF|0||202312|57|200912|202403|17.38|39.22|0.9|4.55|1.8|3.73|4.33|6.66|0.78|0.92|29.74|-1.44|61.84|1.19|12.68|9.71|0|0|0|0|69.08|0.81|0|0|914436276|771718400|1839857100|52677081200|46958007350|0|98064|292.7|0|24800
2024-04-29 09:02:43|pink_usa_1266|LZAGY|0||202312|61|200812|202403|31.77|59.83|3.12|8.02|3.89|5.82|3.46|3.81|0.72|0.3|-1.84|0.48|1.48|0.66|5.76|8.02|0|0|0|0|0.98|0.26|0|0|799464971|1985847400|3939415000|44279222700|42858889437|0|5637766|59.43|0|15913
2024-04-29 09:02:45|pink_usa_1267|GBERY|4|201206|202312|41|201312|202403|28.2|28.7|5.63|7.25|5.72|5.74|9.69|12.63|0.53|0.96|2.65|2.6|2.24|2.36|22.94|21.52|0|0|0|0|0.28|0.82|0|0|388815908|424790400|938696200|20708839400|19623171416|22603014010|289883|58.93|0|11474
2024-04-29 09:02:47|pink_usa_1268|SONVY|0||202309|56|201003|202403|31.84|26.24|4.41|5.47|4.65|4.33|5.66|7.54|0.24|0.69|1.99|5.79|1.35|1.8|15.05|16.54|0|0|0|0|0.58|0.91|0|0|496283207|287560100|618083100|17133418100|18254420301|0|537875|61.23|0|15184
2024-04-29 09:02:48|pink_usa_1269|GVDNY|0||202312|57|200912|202403|33.33|41.11|3.66|6.83|3.73|5.31|5.72|8.62|0.78|1.13|2.46|0.24|2.24|1.69|10.3|9.72|0|0|0|0|0.7|0.47|0|0|479379914|723858000|2343586200|45632964600|42879030750|0|966145|92.94|0|14969
2024-04-29 09:02:50|pink_usa_1270|GVDBF|0||202312|57|200912|202403|33.1|41.63|3.66|6.89|3.73|5.38|5.7|8.73|0.78|1.13|2.02|0.26|2.02|1.68|10.3|9.72|0|0|0|0|0.48|0.62|0|0|479379914|723858000|2343586200|46159615600|41522400000|0|21900|4500|0|14969
2024-04-29 09:02:52|pink_usa_1271|SAUHY|0||202312|37|201412|202403|73.26|93.58|8.07|10.39|9.3|9.49|11.55|11.72|0.22|0.11|-0.03|-0.89|0.71|0.56|16.33|3.7|0|0|0|0|0.18|0.75|0|0|400848403|492339000|573471000|25371162300|25622567236|0|753912|16.07|0|7273
2024-04-29 09:02:54|pink_usa_1272|SWPRF|0||202312|56|201003|202403|16.69|30.69|10.24|11.05|7.5|10.96|1.18|0.98|0.78|0.83|-1.1|-2.24|4.08|5.45|4.93|4.76|0|0|0|0|0.15|0.07|0|0|142941469|26814900|25894100|14069394000|7633500700|0|0|99.5|0|1660
2024-04-29 09:02:57|pink_usa_1273|SWZCF|100|202312|202312|62|200809|202403|15.89|16.67|2.55|3.1|2.1|2.58|3.66|2.3|0.98|0|4.91|-1.69|4.45|3.91|14.56|9.82|0|0|0|0|0.31|0.24|0|0|958109804|235730100|13319223900|31522406300|31754564700|31761185100|49122|613|0|18984
2024-04-29 09:02:59|pink_usa_1274|SCMWY|100|202312|202312|97|199912|202403|16.98|16.26|2.6|3.15|2.21|2.51|3.81|2.24|0.98|0|5.27|-1.65|4.26|4.01|14.56|9.82|4.78|8|0.02|0|0.45|0.17|0|0|958109804|235730100|13319223900|30735041300|31814679470|31821281690|957027|61.416|0|18984
2024-04-29 09:03:02|pink_usa_1275|EMSHF|0||202312|26|201709|202403|32.95|32.34|6.91|10.99|7.67|6.76|9.11|7.99|0.04|0.01|3.15|2.66|2.2|2.53|25.62|24.57|0|0|0|0|0.66|0.24|0|0|427609334|553895500|587736500|16074981600|16571106500|0|402|708.5|0|2537
2024-04-29 09:03:03|pink_usa_1276|FEEXF|14|201506|202312|54|201006|202312|7.77|3.97|2.04|0.7|1.49|0.51|2.06|0.3|0.67|0.02|0|0|8.74|46.81|23.94|23.58|0|0|0|0|1.16|0.57|0|0|275235994|115241000|997787000|219796800|334956776|328665680|6673|0.56|0|8977
2024-04-29 09:03:05|pink_usa_1277|BPMUF|9|201306|202312|53|201012|202403|72.45|60.57|10.24|4.79|10.15|2.98|16.15|29.47|-1.98|-11.09|-2.57|-0.95|0|0|-27.97|2.76|4.6|4|0|0|1.05|1.92|0|0|212233307|71314300|1769500|549797200|489069275|0|136|40.75|0|225
2024-04-29 09:03:07|pink_usa_1278|TMNSF|61|202403|202403|57|200912|202403|58.89|39.34|8.07|13.37|7.71|5.3|15.16|7.74|1.37|1.19|0.36|-0.34|1.21|3.14|9.03|9.69|0|0|0|0|0.73|1.59|0|0|129828534|302456000|66198000|5829618800|5275373826|5325337708|1882|72.77|0|4600
2024-04-29 09:03:09|pink_usa_1279|TMSNY|61|202403|202403|30|201609|202403|54.77|39.14|11.68|11.54|9.88|5.28|20.7|7.7|1.37|1.19|0.87|-0.72|1.17|3.13|9.03|9.69|6.54|8|0|0|1.45|0.88|0|0|129828534|302456000|66198000|5803521100|5249276058|5298992764|473926|72.41|0|4600
2024-04-29 09:03:11|pink_usa_1280|VACNY|0||202312|25|201712|202403|44.37|73.14|6.05|8.56|8.74|15.73|11.85|17.29|1.3|0.27|2.46|0.66|2.13|1.33|12.13|13.25|0|0|0|0|-0.04|-0.6|0|0|110035153|171612700|158123200|15664593900|15589397200|0|2951905|52|0|2013
2024-04-29 09:03:12|pink_usa_1281|PSPSF|60|202312|202312|57|200912|202403|16.02|25.5|17.5|24.37|11.76|14.37|1.07|0.95|0.54|0.66|2.22|-0.93|3.12|3.25|4.91|4.42|1.13|1|0|0|0.28|0.78|0|0|53288349|168675600|237600|9843506600|5894025150|5894025150|2827|128.5|0|95
2024-04-29 09:03:14|pink_usa_1282|HNHPF|67|202312|202312|62|200809|202403|12.65|14.31|0.28|0.19|0.35|0.33|1.7|1.31|0.54|0.62|0|0|3.97|3.66|8.56|5.09|2.86|3|0|0|0.77|0.66|0|0|21342469414|43936927700|10751873400|56071981900|63762934960|64176765680|675906|9.2|0|1290000
2024-04-29 09:03:16|pink_usa_1283|CUII|49|202303|202303|44|201209|202309|113.62|1.88|7.67|0.1|5.27|0.13|21.79|0|0.24|0.48|0|0|0|0|12.45|1.03|7.28|8|0|0|-2|-2.1|0|0|40691165|99146300|7406000|-41924200|3029|2942|0|0.0001|0|350
2024-04-29 09:03:18|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 09:03:19|pink_usa_1285|BKKPF|60|202312|202312|57|200912|202403|10.56|5.63|2.06|-1.99|2.99|1.31|0.94|0.46|0.72|0.98|0|0|3.02|4.07|6.24|4.06|0|0|0|0|1.19|1.63|61388852447|92305970800|13161674893|24619034600|2106216000|-3618318300|6738215437|6738215790|60|3.53|0|24096
2024-04-29 09:03:20|pink_usa_1286|BKKLY|60|202312|202312|48|201203|202403|10.25|6.37|1.62|-1.9|2.8|1.48|0.88|0.53|0.72|0.98|0|0|3.48|3.61|6.24|4.06|0|0|0|0|0.62|1.64|61388852447|92305970800|13161674893|24619034600|2106216000|-2736432400|7620101256|7620101256|69318|19.96|0|24096
2024-04-29 09:03:23|pink_usa_1287|BKAYY|60|202312|202312|29|201612|202403|11.1|10.1|2.88|-1.21|2.87|2.42|1.09|0.95|1.58|1.09|0|0|2.37|1.84|4.57|4.86|0|0|0|0|-0.38|0.54|32614097043|63725173800|3672907452|4270674700|1022315000|16378785100|9562490600|9562490600|0|26|0|
2024-04-29 09:03:24|pink_usa_1288|KPCPY|68|202312|202312|51|201106|202403|10.89|6.74|2.59|-0.1|2.7|1.35|1.4|0.55|0.66|0.38|1.52|6.57|2.28|3.42|8.32|4.33|0|0|0|0|0.75|1.3|46586840159|75430030500|10735621595|18541584100|1815972000|-3232621200|8067560478|8067561840|476780|13.62|0|11219
2024-04-29 09:03:26|pink_usa_1289|PEXNY|61|202403|202403|57|200912|202403|16.7|16.17|2.81|1.93|2.85|4.04|1.78|2.55|0.32|0.18|3.53|7.56|4.06|2.99|8.57|8.1|3.76|4|0|0|0.83|1.45|0|0|3012155560|5259815500|13381335000|33495142400|34836621885|35123281830|7765|17.55|0|1982
2024-04-29 09:03:28|pink_usa_1290|PTXLF|61|202403|202403|57|200912|202403|15.74|7.37|2.55|1.91|2.6|1.84|1.5|1.16|0.32|0.18|4.31|3.48|3.53|6.65|8.57|8.1|0|0|0|0|0.67|1|0|0|3012155560|5259815500|13381335000|14538462200|15879941600|16010613200|0|4|0|1982
2024-04-29 09:03:29|pink_usa_1291|SCVPY|60|202312|202312|28|201703|202403|12.44|13.97|1.65|1.49|1.03|0.74|1.62|1.06|0.99|0.89|3.02|1.06|3.68|1.46|9.61|5.2|0|0|0|0|-0.24|1.09|0|0|1533092607|1750461100|11047089900|19865467600|10620000000|10619851320|0|8.85|0|14950
2024-04-29 09:03:31|pink_usa_1292|TOIPY|60|202312|202312|26|201709|202403|11.7|5.55|0.48|0.45|0.34|0.23|1|0.68|0.87|0.99|-2.63|-13|5.5|6.83|6.77|-4.17|0|0|0|0|0.97|2.54|0|0|1456746551|942101700|4533531400|6688243100|3084927516|2807695909|0|13.81|0|
2024-04-29 09:03:32|pink_usa_1293|AIPUY|61|202312|202312|35|201506|202403|68.46|67.29|14.58|16.52|35.15|16.35|7.18|8.09|0.34|0.07|1.61|1.81|1.24|0.56|10.1|8.1|3.74|4|0|0|0.44|1.55|0|0|1183378310|125086900|3489612300|25615619000|25485688800|24924219400|8199|17.84|0|4094
2024-04-29 09:03:34|pink_usa_1294|APTPF|61|202312|202312|30|201609|202403|69.82|75.09|14.52|14.88|38.23|16.5|7.15|8.16|0.34|0.07|0.94|1.9|0.95|0.57|10.1|8.1|0|0|0|0|0.75|-0.17|0|0|1183378310|125086900|3489612300|25844190200|25714260000|25147754280|2528|1.8|0|4094
2024-04-29 09:03:35|pink_usa_1295|THNUY|60|202312|202312|40|201403|202403|7.11|5.44|0.64|4.65|2.05|2.31|0.73|0.54|2.4|0.92|15.6|82.64|8.68|9.06|3.03|6.93|0|0|0|0|0.31|1.42|19671917225|460662100|4049359151|627699800|22804700|2343069500|1032874940|1032887745|0|9.85|0|547
2024-04-29 09:03:36|pink_usa_1296|CPPCY|70|202312|202312|21|201812|202403|38.39|28.72|1.53|1.28|1.02|0.59|6.5|4.88|2.48|2.95|1.64|1.21|1.43|1.32|14.73|7.91|5.64|7|0|0|0.86|0.7|0|0|895594338|1844805500|5525982700|27198380400|14848899000|14848899000|1204|16.53|0|39047
2024-04-29 09:03:38|pink_usa_1297|AVIFY|60|202312|202312|57|200912|202403|18.55|19.91|4.17|3.34|3.54|3.06|11.3|6.69|1.23|1.4|4.75|4.32|5.51|4.25|33.69|18.32|5.93|6|0|0|0.33|0.38|0|0|545406165|404059300|6044412600|19680758500|16594920000|16589340000|3338|5.58|0|7914
2024-04-29 09:03:40|pink_usa_1298|AVIVF|60|202312|202312|24|201803|202403|19.46|21.05|3.76|3.28|3.12|3.24|7.94|7.07|1.23|1.4|3.81|4.34|3.87|4.08|33.69|18.32|0|0|0|0|0.19|0.41|0|0|545406165|404059300|6044412600|20632438500|17546600000|17540700000|0|5.9|0|7914
2024-04-29 09:03:42|pink_usa_1299|INDOY|60|202312|202312|35|201409|202306|27.36|14.63|1.04|1.02|0.57|0.23|1.58|0.79|1.21|1.46|-10.43|-17.09|2.82|5.19|7.21|-0.01|2.95|3|0|0|1.19|1.79|0|0|367090621|569775600|8988858700|9958385500|3554011416|3554011416|127|6.33|0|11125
2024-04-29 09:03:43|pink_usa_1300|TSCFY|60|202312|202312|35|201506|202403|9.37|10.37|5.03|3.12|3.06|3.79|1.63|1.87|2.58|0.44|7.27|14.37|7.42|10.52|5.24|9.61|0|0|0|0|0.27|-0.03|4954516367|6484508700|266076267|118529000|127334900|2560800500|2172977670|2172977670|1514|27.14|0|
2024-04-29 09:03:45|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 09:03:46|pink_usa_1302|BDULF|60|202312|202312|57|200912|202403|109.88|31.9|17.9|4.5|14.02|4.47|16.94|4.96|0.48|0.11|1.12|2.14|1.12|2.41|10.68|7.34|4.29|5|0|0|0.45|0.68|0|0|226695305|260206900|2650692200|13066263300|12939267947|12939267947|0|0.8142|0|11628
2024-04-29 09:03:48|pink_usa_1303|KGTHY|60|202312|202312|18|201909|202403|21.24|14.95|8.1|7.79|7.15|5.34|5.1|3.2|4.45|1.86|0|0|1.68|2.78|3.34|7.36|0|0|0|0|0|0|0|0|42595704|146445100|27088900|4811811000|3133964977|3133964977|1843|12.155|0|1068
2024-04-29 09:03:49|pink_usa_1304|INGVF|96|202312|202312|62|200809|202403|19.58|7.18|2.01|0.33|6.96|2.32|0.76|0.93|4.39|2.9|11.1|-1.9|5.69|5.06|2.3|1.02|0|0|0|0|1.86|2.31|604334797607|769591436900|82559994478|143766113200|3470731600|74754495000|52951585410|62596155600|100243|16.05|0|53431
2024-04-29 09:03:52|pink_usa_1305|NNGRY|22|201912|202312|27|201706|202403|7.54|10.41|-5.33|-5.42|0.81|1.07|0.43|0.54|0.44|0.66|9.81|9.02|6.39|6.82|4.33|4.64|0|0|0|0|1|0.99|0|0|112890750645|130776557800|529719600|-102905212400|12570460875|14917500000|597871|22.95|0|14913
2024-04-29 09:03:53|pink_usa_1306|NNGPF|22|201912|202312|35|201506|202403|7.49|10.49|-4.64|-5.4|0.77|1.07|0.42|0.54|0.44|0.66|1.43|5.2|4.36|6.85|4.33|4.64|0|0|0|0|0.63|1.32|0|0|112890750645|130776557800|529719600|-102809361500|12551287946|14894750000|5130|45.83|0|14913
2024-04-29 09:03:55|pink_usa_1307|AEGOF|145|202306|202306|57|200809|202212|12.46|10.27|-2.57|-2.71|0.32|0.88|0.42|0.94|0.68|0.54|0|0|3.81|4.78|2.31|2.51|0|0|0|0|1.24|1.07|1016208487|16371600|112168509198|61983302600|285643300|-45607352000|10265389893|15421940800|72922|5.8594|0|23536
2024-04-29 09:03:57|pink_usa_1308|ABMRF|40|202312|202312|28|201703|202403|20.2|5.17|8.38|4.16|1.86|1.58|0.67|0.53|3.91|2.99|0|0|4.7|8.42|1.95|0.44|0|0|0|0|1.21|1.56|287254238713|321204627300|47580447719|61060085200|1771355300|33017834000|14186837950|15745000000|22371|16.75|0|18684
2024-04-29 09:03:58|pink_usa_1309|AAVMY|40|202312|202312|19|201906|202403|23.23|5.23|6.75|4.09|1.45|1.6|0.5|0.54|3.91|2.99|0|0|6.32|8.2|1.95|0.44|0|0|0|0|1.89|1.88|287254238713|321204627300|47580447719|61060085200|1771355300|33187829000|14356233030|15933000000|399048|16.95|0|18684
2024-04-29 09:04:00|pink_usa_1310|RYDAF|78|202312|202312|62|200809|202403|17.3|11.4|0.6|0.7|0.6|0.69|0.97|1.11|0.32|0.29|6.51|14.2|5.33|4.01|10.94|-4.13|0|0|0|0|0.86|0.77|0|0|19771633817|38774000000|213100000000|224355813100|207551594284|251298948000|106573|32.26|0|83000
2024-04-29 09:04:02|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 09:04:03|pink_usa_1312|EXXRF|16|201212|202312|29|201612|202403|32.12|5.61|0.44|0.52|0.27|0.53|0.96|0.94|4.26|1.69|10.09|-13.29|0.72|0.83|1.44|-0.79|0|0|0|0|1.83|1.09|0|0|20405027129|9576080200|39970771800|68934009700|24284610000|17272192500|46879|112.5|0|268979
2024-04-29 09:04:05|pink_usa_1313|EADSY|60|202312|202312|53|201012|202403|31.18|35.91|0.67|0.96|0.94|2.08|8.48|7.51|1.32|0.55|1.41|-2.7|1.42|1.06|8.72|-27.08|1.93|2|0|0|1.41|1.86|0|0|13647949277|20819103600|19047411100|136936709300|146989216944|145550610720|13799437|46.56|0|135154
2024-04-29 09:04:07|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 09:04:08|pink_usa_1315|AHODF|57|202312|202312|54|201009|202403|14.88|14.3|0.38|0.38|0.4|0.3|2.07|1.73|0.3|0.4|8.16|6.94|2.94|3.98|12.93|12.67|0|0|0|0|0.63|0.47|0|0|4171378519|4143039200|20552219600|30680454100|28257417271|32110250000|44977|29.87|0|380000
2024-04-29 09:04:10|pink_usa_1316|ADRNY|57|202312|202312|54|201009|202403|14.43|14.31|0.36|0.38|0.38|0.3|2|1.73|0.3|0.4|10.84|5.91|2.45|3.99|12.93|12.67|7.29|9|0|0|0.93|0.4|0|0|4171378519|4143039200|20552219600|30689914200|28314178069|32174750000|2088896|29.93|0|380000
2024-04-29 09:04:13|pink_usa_1317|ASMLF|117|202403|202403|98|199909|202403|39.77|44.99|4.67|10.99|6.15|12.54|8.28|25.18|0.39|0.33|0.43|0.95|0.85|0.7|14.44|19.8|0|0|0|0|1.37|0.61|0|0|3090872080|5838047400|2930781000|387055854900|388531468269|413989344000|577037|987.57|0|26200
2024-04-29 09:04:17|pink_usa_1318|HEINY|0||202312|45|201212|202403|25.75|22|2.66|2.93|2.07|1.67|3.16|2.48|1.06|0.85|0.62|-2.08|1.66|2.2|6.93|2.68|0|0|0|0|0.92|0.82|0|0|2229797176|2627535800|13335212200|74089528700|54936262875|0|5398396|48.75|0|85000
2024-04-29 09:04:19|pink_usa_1319|HINKF|0||202312|57|200912|202403|23.74|21.54|2.44|2.99|1.9|1.64|3.02|2.43|1.06|0.85|0.34|-2.1|1.79|2.21|6.93|2.68|0|0|0|0|1.02|0.83|0|0|2229797176|2627535800|13335212200|72934453800|51330129335|0|34797|91.0999|0|85000
2024-04-29 09:04:21|pink_usa_1320|HKHHY|0||202312|45|201212|202403|22.82|18.04|1.89|2.09|0.93|0.7|2.83|2.15|2.16|1.87|1.08|-6.92|1.86|2.63|4.05|1.34|0|0|0|0|0.76|0.81|0|0|2229797176|2627535800|13335212200|54671045500|23142826705|0|543083|40.27|0|85000
2024-04-29 09:04:23|pink_usa_1321|ADYEY|4|201806|202312|17|201912|202403|129.81|66.69|10.97|15.83|11.38|24.98|30.65|14.43|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0|0|0|0|3932489392|9084312100|178309700|41158273600|52647650757|25021284912|17317714|16.965|0|1448
2024-04-29 09:04:24|pink_usa_1322|ADYYF|4|201806|202312|17|201912|202403|133.58|67.3|10.88|15.63|11.44|25.2|32.47|14.56|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0.96|0.83|0|0|3932489392|9084312100|178309700|43920222700|53004534800|50381730000|319225|1708|0|1448
2024-04-29 09:04:26|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 09:04:27|pink_usa_1324|AKZOY|141|202403|202403|118|199409|202403|18.51|27.15|1.23|2.23|1.11|1.13|2.86|2.71|0.85|1.12|7.97|6.59|2.74|2.85|13.23|6.06|4.18|7|0.05|0|1.23|1.39|0|0|1814215531|1185730200|2247131700|16390400900|12755381744|14250681424|2657431|24.92|0|32400
2024-04-29 09:04:29|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 09:04:30|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 09:04:31|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 09:04:32|pink_usa_1328|RYLPF|145|202303|202303|28|201509|202209|25.48|3.97|1.82|2.12|1.62|0.95|2.3|1.26|0.47|0.47|4.58|6.39|2.69|5.56|8.82|6.86|0|0|0|0|0.81|0.55|0|0|3273073938|1268649200|3210407200|23319859600|17838823204|18165432244|33275|20.236|0|80718
2024-04-29 09:04:34|pink_usa_1329|SFFYF|36|202312|202312|22|201809|202403|12.45|15.26|0.66|0.98|0.57|0.46|1.64|1.06|0.73|0.79|1.8|-8.43|2.66|6.14|6.59|6.44|0|0|0|0|1.18|1.35|0|0|831322048|1282264000|864871200|4641198000|3315823391|3383939557|5582|26.4755|0|35789
2024-04-29 09:04:35|pink_usa_1330|WTKWY|0||202312|57|200912|202403|25.65|35.45|2.77|4.78|2.97|6.39|6.14|19.48|1.42|1.98|3.77|3.89|2.91|1.29|9.13|14.09|0|0|0|0|1.06|0.38|0|0|846414821|1254629000|494854800|40231519300|38654960064|0|1421209|160.72|0|19000
2024-04-29 09:04:38|pink_usa_1331|EUXTF|42|202312|202312|37|201412|202403|18.51|17.89|6.13|9.98|6.44|6.25|5.16|2.21|0.72|0.77|-0.8|-0.46|1.86|2.58|26.75|14.36|6.71|6|0|0|0.75|1.78|0|0|50028211845|204794207000|114536400|-191623951200|9658579854|6491135266|5826|93.17|0|1086
2024-04-29 09:04:40|pink_usa_1332|TNTFF|99|202312|202312|62|200809|202403|15.68|13.48|0.71|0.49|0.39|0.23|11.56|3.61|-1.17|3.74|10.56|10.66|9.03|5.48|19.89|4.82|0|0|0|0|0.91|2.25|0|0|596344250|572597200|716414800|1038341100|790731520|790816320|53|1.6|0|40810
2024-04-29 09:04:43|pink_usa_1333|ASMIY|161|202403|202403|129|199112|202403|56.41|37.97|1.73|4.46|2.16|10.89|11.75|8.79|5.49|0|12.56|3.8|1.25|0.44|6.21|16.42|3.05|7|0|0|2.21|0.93|0|0|285282272|768631800|242688000|29219368200|29988000000|30325824000|2282311|612|0|1635
2024-04-29 09:04:46|pink_usa_1334|RANJY|61|202403|202403|57|200912|202403|32.13|14.89|0.44|0.44|0.4|0.36|2.15|1.9|0.32|0.34|4.55|4.05|5.07|10.62|8.36|4.66|6.68|8|0|0|1.33|1.66|0|0|359758678|363926300|781917300|10209010400|9828603686|10201254400|244721|27.7208|0|38280
2024-04-29 09:04:48|pink_usa_1335|TMOAY|61|202403|202403|32|201206|202006|93.1|2.82|1.48|0.81|1.67|1.75|2.27|5.07|0.22|0|0|0|0|0|4.64|-44.37|5.61|8|0|0|0.22|0.86|0|0|290787938|306537200|74272800|670226000|1005876484|1034721224|4743|3.94|0|4516
2024-04-29 09:04:51|pink_usa_1336|BESIY|101|202403|202403|105|199712|202403|27.77|64.74|1.6|7.14|3.23|21.08|3.46|26.28|0.31|0.55|6.55|2.13|4.68|2.08|7.6|20.06|3.84|8|0.21|0.49|1.43|1.42|0|0|182926828|250594000|41613000|12367876300|11839459120|13016486964|242726|154.249|0|1665
2024-04-29 09:04:54|pink_usa_1337|SBFFY|0||202312|60|200903|202403|18.94|5.83|2.51|2.6|0.99|0.58|1.46|0.75|1.89|2.47|-0.93|4.46|2.7|7.12|2.43|4.09|0|0|0|0|1.08|0.87|0|0|453676469|543000000|813000000|13272378400|2726141850|0|323|15.25|0|4259
2024-04-29 09:04:56|pink_usa_1338|ARCVF|77|201312|202312|37|201412|202403|45.33|32|0.59|0.72|0.62|1.02|1.92|4.72|0.7|0.83|0|0|2.55|1.3|3.37|0.8|0|0|0|0|0.61|-0.64|0|0|200293657|298433700|411664700|6227125200|5578357000|4666981800|20718|62|0|27875
2024-04-29 09:04:58|pink_usa_1339|ARCAY|77|201312|202312|37|201412|202403|45.93|31.55|0.62|0.68|0.63|1.01|2.78|4.66|0.7|0.83|0|0|2.8|1.32|3.37|0.8|0|0|0|0|0.82|1.25|0|0|200293657|298433700|411664700|6148038500|5474887475|4580416815|1217|60.85|0|27875
2024-04-29 09:05:01|pink_usa_1340|PHGUF|60|202312|202312|32|201503|202303|26.66|70|8.48|3.44|10.69|3.55|11.48|3.68|1.07|0.63|-9.31|-2.03|0|0|-189.62|21.99|5.39|9|0|0|1.44|2.21|0|0|79974354|213424000|15781400|730285800|808125960|852555720|712|1.2|0|231
2024-04-29 09:05:04|pink_usa_1341|CSNVY|0||202312|53|201012|202403|191.01|16.48|1.72|2.63|1.53|0.83|2.71|1.83|0.53|1.13|8.17|-0.02|3.45|2.76|4|2.89|0|0|0|0|0.48|1.21|0|0|84857021|77599100|456503600|2004652000|1285699802|0|3586|21.758|0|2213
2024-04-29 09:05:07|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 09:05:08|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 09:05:08|pink_usa_1344|KHOLY|62|202312|202312|59|200906|202403|7.47|4.7|0.54|1.03|0.29|0.25|1.26|1.18|1.62|1.49|-3.69|-42.41|2.31|3.55|7.18|4.22|2.95|3|0|0|0.74|1.13|0|0|8523452226|16473593900|5191217700|29190574300|14642203320|14647346848|34385|28.88|0|94385
2024-04-29 09:05:11|pink_usa_1345|AKBTY|57|202312|202312|54|201009|202403|6.91|2.44|3.47|1.12|2.4|1.09|1.2|0.97|1.18|0.85|3.45|-1.59|4.02|4.44|6.69|4.95|0|0|0|0|0.82|0.91|49271063410|42860209200|10212917360|11907466500|774567200|1138698800|6601920000|6609591939|45620|2.5392|0|12633
2024-04-29 09:05:13|pink_usa_1346|TKGBY|51|202312|202312|49|201112|202403|6.26|3.11|3.67|1.54|1.75|0.98|1|1.02|1.42|0.63|0|0|2.38|6.27|5.8|5.1|0|0|0|0|0.59|0.94|50120417406|44803706700|13535222629|17761405300|795340900|-3903818100|8190000000|818267120775|16309|1.95|0|18759
2024-04-29 09:05:16|pink_usa_1347|TKYVY|60|202312|202312|55|201006|202403|4.42|2.97|1.79|2.87|1.13|0.69|0.68|0.67|1.93|3.06|-8.15|-30.21|0.71|0|6.92|4.78|0|0|0|0|1.01|0.74|38694671829|49564558900|9078784288|17615764100|618239200|4701646500|3966368800|1525489200|0|4|0|16710
2024-04-29 09:05:17|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 09:05:19|pink_usa_1349|ERELY|63|202312|202312|37|201412|202403|12.51|54.65|1.17|0.69|1.14|0.82|1.15|0.79|0.3|0.36|0|0|10.19|1.3|9.88|3.86|2.89|3|0|0|-1.13|-0.16|0|0|1165171107|874366400|3568112200|6585833000|4996121840|5179180820|192|7.4|0|11453
2024-04-29 09:05:21|pink_usa_1350|TKHVY|60|202312|202312|45|201212|202403|145.98|1.94|0.34|0.42|263.28|0.59|0.8|0.76|0.47|0.16|0|0|0.11|0|9.64|3.2|2.88|2|0|0|0.16|-0.68|0|0|1994889547|6010483200|18200000000|8128949100|11711370000|11562856250|4393|84.865|0|39020
2024-04-29 09:05:23|pink_usa_1351|ACKAY|60|202312|202312|57|200912|202403|10.66|9.66|0.79|0.53|0.53|0.27|1.83|1.52|1.19|1.85|2.13|1.69|3.39|2.15|8.24|4.75|5.68|7|0|0|-0.06|1.48|0|0|898576493|1652870300|941608500|4729391700|2842494768|3165109952|2355|23.42|0|32645
2024-04-29 09:05:25|pink_usa_1352|AEBZY|62|202312|202312|59|200906|202403|43.05|3.45|2.01|1.05|1.19|0.43|1.73|1.31|0.8|0.91|2.12|2.93|3.47|1.91|5.12|3.13|4.28|5|0|0|0.53|0.66|0|0|884276010|1408527300|1884574500|5658625100|3108552615|3108552615|97826|1.05|0|16866
2024-04-29 09:05:27|pink_usa_1353|UELKY|58|202312|202312|18|201909|202403|9.58|11.75|0.98|0.8|0.52|0.56|2.07|2.17|2.23|1.7|0|0|2.61|8.73|11.68|7.21|3.72|5|0|0|0|0|0|0|593430975|395043300|353032200|2024247900|1322008080|1228505640|35323|35.8|0|9204
2024-04-29 09:05:29|pink_usa_1354|TAVHY|61|202403|202403|53|201012|202403|13.27|7.01|2.9|2.36|1.79|1.37|2.02|1.24|1.86|1.5|6.81|0.48|5.96|5.99|7.55|0.11|4.49|2|0|0|0.48|1.04|0|0|368857776|577826400|291878200|3660459700|1940829811|1940829811|55939|21.37|0|22359
2024-04-29 09:05:31|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 09:05:32|pink_usa_1356|FOVSY|56|202312|202312|53|201012|202403|10.51|6.16|0.72|0.72|0.67|0.64|5.14|4.34|1.12|1.03|0|0|5.5|6.87|21.65|18.42|4.7|6|0|0|0.74|0.59|0|0|484127857|515745200|648985900|13949383800|11928132720|11928132720|2974|169.96|0|10875
2024-04-29 09:05:34|pink_usa_1357|TRKNY|58|202312|202312|32|201603|202403|18.68|5.13|1.6|1.29|0.84|0.74|2.96|0.91|2.12|0.65|0|0|4.61|15.33|9.89|11.2|5.64|7|0|0|0.1|0.16|0|0|766781749|725599900|2305017100|4469887400|3027500000|3027500000|435|1.73|0|33921
2024-04-29 09:05:36|pink_usa_1358|RTNTF|12|202306|202306|62|200809|202403|68.68|12.81|2.66|2.8|2.22|2.39|2.47|2.35|0.59|0.25|6.21|3.83|4.79|5.42|8.67|12.3|0|0|0|0|1.04|0.48|0|0|8841939394|9776000000|55836000000|133170211100|128180454600|0|23510|79|0|46000
2024-04-29 09:05:38|pink_usa_1359|DIISY|8|201312|202312|37|201412|202403|11.73|12.26|0.03|-0.27|1.23|0.65|1.43|1.01|0.17|0.14|11.94|10.33|8.61|2.12|12.92|11.78|0|0|0|0|0.61|0.56|0|0|7066062800|2281682300|350311300|1247985000|3189095784|3395659472|14573|9.83|0|10762
2024-04-29 09:05:40|pink_usa_1360|BAESY|0||202312|79|200406|202403|22.22|22.76|0.96|0.99|0.94|1.88|3.19|3.86|0.83|0.48|4.6|3.95|3.93|2.02|8.73|13.25|0|0|0|0|0.86|0.85|0|0|3913168919|5105791200|4621991900|54691766000|53143977475|0|16612055|70.25|0|87810
2024-04-29 09:05:43|pink_usa_1361|LSGOF|0||202309|52|201003|202303|13.45|9.64|13.22|10.51|8.07|6.08|0.75|0.75|0.47|0.56|5.05|-2.13|4.43|6.09|4.74|-6.16|0|0|0|0|1.01|1.63|0|0|198914450|97608000|17318000|10602705300|5828534195|0|16002|7.825|0|568
2024-04-29 09:05:46|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 09:05:47|pink_usa_1363|RKLIF|0||202312|62|200809|202403|74.42|29.01|1.99|4.2|1.88|2.06|9.8|2.63|-3.88|1.05|0.65|-0.95|1.45|1.82|21.06|10.27|0|0|0|0|0.5|1.28|0|0|636390367|1971997200|774968300|17175830700|13687892455|0|12182|5.45|0|42933
2024-04-29 09:05:49|pink_usa_1364|SGPYY|0||202309|62|200809|202403|29.49|63.98|3.51|4.21|3.55|6.24|4.8|9.66|0.45|0.83|4.92|2.08|2.76|1.5|12.47|14.12|0|0|0|0|1.07|1.17|0|0|305625175|849189600|244926000|17156437000|16576889507|0|754088|65.27|0|12643
2024-04-29 09:05:51|pink_usa_1365|BAFYY|0||202312|47|201206|202403|25.32|11.08|0.25|0.18|0.24|0.27|1.59|1.68|0.62|0.7|5.35|4.18|2.52|2.77|15.13|5.27|0|0|0|0|0.17|1.22|0|0|821098863|1411481200|249870700|2232607200|2565632640|0|2683|9.6|0|26130
2024-04-29 09:05:53|pink_usa_1366|BAFBF|0||202312|62|200809|202403|18.76|9.57|0.23|0.19|0.22|0.24|1.6|1.45|0.62|0.7|2.04|4.33|3.16|3.13|15.13|5.27|0|0|0|0|0.49|1.63|0|0|821098863|1411481200|249870700|1880487300|2215530686|0|165|4.145|0|26130
2024-04-29 09:05:57|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 09:05:58|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 09:05:59|pink_usa_1369|CMPGY|0||202309|62|200809|202403|31.4|31.46|1.03|1.03|1.04|1.32|6.63|7.96|0.91|0.66|4.62|2.86|2.43|1.88|11.84|13.62|0|0|0|0|0.7|1.31|0|0|1013220946|1028544300|2388647000|53396349800|50306222976|0|4329026|29.42|0|596440
2024-04-29 09:06:01|pink_usa_1370|TPRKY|0||202312|24|201803|202403|300.83|39.76|0.51|0.46|0.54|0.31|1.05|0.72|0.4|0.22|3.56|4.64|4.59|5.45|8.94|0.04|0|0|0|0|1.66|2.84|0|0|212839391|167517900|2551635000|2265435200|1865940195|0|6992|8.85|0|29215
2024-04-29 09:06:03|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 09:06:05|pink_usa_1372|FNLPF|0||202312|61|200812|202403|42.25|18|7.2|5.34|6.19|1.55|4.8|1.11|0.2|0.25|1.45|0.89|2.1|2.58|17.33|4.94|0|0|0|0|0.4|0.97|0|0|679519294|534580000|2700901000|4899105000|4203977988|0|87429|5.705|0|5482
2024-04-29 09:06:06|pink_usa_1373|HKMPY|0||202312|52|201103|202403|22.72|28.65|3.38|3.42|2.9|1.84|3.35|2.4|0.43|0.51|2.95|5.97|1.68|3.03|8.9|19.29|0|0|0|0|0.52|0.01|0|0|218789168|229000000|970000000|6174499200|5248417166|0|8187|47.4795|0|8600
2024-04-29 09:06:09|pink_usa_1374|SPXSF|0||202312|62|200809|202403|27.42|44.3|3.45|6.85|4.01|4.83|6.16|6.87|0.33|0.89|0.97|0.25|1.13|1.4|18.15|12.22|0|0|0|0|0.76|0.82|0|0|167949052|458221800|377144700|10970505700|10071577578|0|2845|136.775|0|7800
2024-04-29 09:06:11|pink_usa_1375|SVLPF|0||202312|42|201309|202403|16.13|29.92|0.78|0.61|0.76|0.54|2.68|1.58|0.25|0.49|3.14|2.35|1.71|2.38|15.87|9.73|0|0|0|0|0.03|-0.21|0|0|236254800|601917700|370621000|1336560000|1448779860|0|0|10.7101|0|38880
2024-04-29 09:06:13|pink_usa_1376|IKTSY|0||202312|51|201106|202403|27.53|27.69|2.8|3.82|2.55|2.47|8.65|6.05|2.01|0.69|1.7|2.82|1.74|2.16|15.86|14.08|0|0|0|0|0.59|0.77|0|0|215922214|381278300|780753500|11020534000|10196830254|0|342062|63.2893|0|45653
2024-04-29 09:06:15|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 09:06:17|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 09:06:18|pink_usa_1379|CGGGF|0||202312|25|201712|202403|95.92|23.93|1.22|1|0.97|0.97|3.59|2.38|1.19|0.93|2.82|3.1|2.1|3.05|4.88|6.13|0|0|0|0|-0.08|-1.04|0|0|390868853|132400000|317800000|1741115400|1325715436|0|425|0.8329|0|17141
2024-04-29 09:06:20|pink_usa_1380|BTVCY|0||202309|46|201209|202403|19.27|17.38|1.68|1.98|1.34|1.23|68.78|5.41|-15.23|1.66|3.47|5.85|3.46|3.75|9.76|7.63|0|0|0|0|0.89|1.25|0|0|78897079|109931000|725253100|3268712500|2584602440|0|14257|20.72|0|4986
2024-04-29 09:06:22|pink_usa_1381|STRNY|0||202309|48|201203|202403|26.34|61.94|5.53|6.67|2.87|2.9|5.32|9.2|3.85|9.09|3.17|2.16|3.93|4.42|4.28|2.13|0|0|0|0|0.84|0.7|0|0|281237755|264395700|12010775200|18959232000|9669634661|0|1056623|32.33|0|6864
2024-04-29 09:06:24|pink_usa_1382|SVTRF|0||202309|58|200909|202403|24.81|61.09|5.02|6.53|2.58|2.82|4.83|8.97|3.85|9.09|3.53|2.28|4.43|4.41|4.28|2.13|0|0|0|0|0.58|0.8|0|0|281237755|264395700|12010775200|18716967800|9427370384|0|6780|31.52|0|6864
2024-04-29 09:06:26|pink_usa_1383|MTPTF|0||202309|19|201806|202303|20.32|34.18|0.19|0.24|0.23|0.08|8.56|2.73|0.12|0.74|9.43|9.95|3.15|2.38|68.69|61.87|0|0|0|0|0.63|0.94|0|0|13619338|13665100|74838500|105834000|119499165|0|635|1.35|0|725
2024-04-29 09:06:27|pink_usa_1384|TSCDY|0||202312|67|200703|202312|139.71|14.39|0.55|0.4|0.41|0.31|1.91|1.61|0.76|0.62|3.97|3.6|3.08|3.89|6.24|5.45|0|0|0|0|0.64|0.37|0|0|4549479454|5916956800|30329205000|27728111800|0|0|0||0|410458
2024-04-29 09:06:30|pink_usa_1385|SMGZY|0||202312|54|201009|202403|24.78|24.58|2.16|2.72|1.95|1.88|3.15|2.69|0.73|0.26|3.33|3.36|2.86|2.57|13.78|6.98|0|0|0|0|0.89|1.1|0|0|480467454|228456000|409241000|7681571300|7187092044|0|240813|20.68|0|22964
2024-04-29 09:06:32|pink_usa_1386|CBGPY|0||202312|25|201712|202403|12.37|5|4.12|2.94|2|0.7|1.26|0.39|1.59|1.37|3.97|10.38|5.72|14.13|5.71|2.93|0|0|0|0|0.72|0.88|5482250217|7962492700|1038402576|2104968200|389828300|1978355100|899915848|0|12669|11.96|0|3592
2024-04-29 09:06:35|pink_usa_1387|SMGKF|0||202312|94|200009|202403|23.89|24.49|1.81|2.7|1.69|1.87|3.12|2.68|0.73|0.26|3.61|3.19|3.15|2.52|13.78|6.98|0|0|0|0|0.77|1.06|0|0|480467454|228456000|409241000|7657245400|7162764363|0|14533|20.61|0|22964
2024-04-29 09:06:38|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 09:06:39|pink_usa_1389|LNSTY|4|201409|202312|34|201509|202403|46.08|71.22|-251.68|-317.01|8.36|6.47|4.44|2.17|0.44|0.38|0.67|0.97|1.12|1.11|11.12|6.48|0|0|0|0|0.65|0.66|0|0|12065136949|2867548900|336033000|77793330200|65707628824|31333398234|7329207|30.67|0|4965
2024-04-29 09:06:41|pink_usa_1390|LDNXF|4|201409|202312|62|200809|202403|34.3|69.74|-217.28|-317.19|7.48|6.34|3.49|2.12|0.44|0.38|0.44|0.39|1.62|1.16|11.12|6.48|0|0|0|0|1.12|0.54|0|0|12065136949|2867548900|336033000|76529310000|63661629948|30357735450|792186|118.86|0|4965
2024-04-29 09:06:44|pink_usa_1391|BCLYF|150|202403|202403|62|200809|202403|25.65|6.88|1.44|-2.27|1.13|1.15|0.54|0.39|2.48|1.66|-6.87|-13.1|4.1|4.33|1.69|1.14|0|0|0|0|1.39|1.76|494965517110|636234543300|126765607087|317224587500|5217742700|-25112157100|33628876105|38697190000|328275|2.23|0|80800
2024-04-29 09:06:46|pink_usa_1392|HBCYF|95|202312|202312|62|200809|202403|16.71|6.87|1.98|-1.28|1.99|2.34|0.92|0.81|1|1.27|3.97|0.27|5.83|7.72|3.84|0.23|0|0|0|0|0.86|0.42|1236060839696|1615095000000|162349202964|305911000000|14702000000|86302556200|149755425700|159540500000|119716|7.9|0|235047
2024-04-29 09:06:49|pink_usa_1393|RBSPF|63|202312|202312|25|201712|202403|16.54|5.39|2.45|-5.42|1.78|1.6|0.43|0.59|1.52|1.62|0|0|3.6|6.79|-1.18|1.32|0|0|0|0|1.49|1.46|760230631084|526110696500|109436070017|133144206300|6461445800|-28578491600|25357140576|34853760000|6598|2.88|0|62700
2024-04-29 09:06:52|pink_usa_1394|LLDTF|78|202403|202403|62|200809|202403|5.21|7.15|2.89|1.62|1.4|1.83|0.81|0.71|2.22|1.83|12.47|25.77|4.27|4.75|0.99|0.48|0|0|0|0|1.31|1.13|577174541874|614721236700|76264744589|89624875000|15031628700|61337918000|39227400388|43886834400|22272|0.6158|0|63069
2024-04-29 09:06:54|pink_usa_1395|SCBFY|20|202312|202312|17|201912|202403|15.99|8.16|2.03|1.95|1.41|1.39|0.42|0.45|1.63|1.86|0|0|2.15|3.12|2.16|2.16|0|0|0|0|0|0|305073369727|450139000000|47586790578|69905000000|6747000000|45902967600|22396832577|27609450000|1154211|17.31|0|85389
2024-04-29 09:06:56|pink_usa_1396|BPAQF|159|202312|202312|62|200809|202403|49.48|7.23|0.55|0.5|0.48|0.52|1.26|1.47|0.47|0.74|6.25|11.31|5.98|4.64|9.71|-13.32|0|0|0|0|1.1|0.86|0|0|13173120757|28591000000|117208000000|142123699300|103611707709|123964384750|127199|6.13|0|70042
2024-04-29 09:06:58|pink_usa_1397|LGGNY|0||202312|93|200012|202403|14.01|36.26|6|-0.12|5.99|0.45|1.9|3.08|0.61|1.27|4.42|6.38|5.33|7.64|10.61|8.73|0|0|0|0|1.25|1.78|0|0|21801660403|28707336500|358189000|-2188424200|18943304688|0|483870|15.84|0|11835
2024-04-29 09:07:00|pink_usa_1398|AVVIY|0||202312|57|200912|202403|13.49|13.7|-0|0.11|0.45|0.43|1.03|1.5|0.8|0.75|9.88|10.62|5.99|6.18|4.14|7.79|0|0|0.01|0.02|1.04|1.01|0|0|33475901960|22004074700|1139804100|4932909600|16859831296|0|690165|12.32|0|31181
2024-04-29 09:07:03|pink_usa_1399|AIVAF|0||202312|62|200809|202403|13.38|13.71|0.01|0.1|0.44|0.43|0.99|1.5|0.8|0.75|11.09|11.11|5.16|6.24|4.14|7.79|0|0|0|0|1.13|1|0|0|33475901960|22004074700|1139804100|4946594600|17379858560|0|1271|6.35|0|31181
2024-04-29 09:07:06|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 09:07:07|pink_usa_1401|STJPF|0||202312|61|200809|202312|26.36|10.91|15.49|-1.66|1.88|0.13|4.44|2.35|3.11|0.26|3.02|3.52|3.51|12.44|10.3|19.81|0|0|0|0|0.77|1.39|0|0|3344852114|363571100|212820900|2906920600|2950122312|0|6952|5.3775|0|2907
2024-04-29 09:07:09|pink_usa_1402|RTPPF|0||202312|62|200809|202403|61.36|10.14|2.01|2.01|1.94|1.89|1.92|1.86|0.58|0.24|5.38|8.39|5.34|6.95|11.98|12.3|0|0|0|0|1.11|0.7|0|0|5720764898|9776000000|55836000000|106462437500|101408587500|0|42208|62.5|0|46000
2024-04-29 09:07:12|pink_usa_1403|SHNWF|0||202312|60|200903|202403|17.33|15.39|1.56|1.89|3.35|2.04|2.28|1.34|0.7|0.01|-3.95|-13.05|3.37|5.91|9.26|9.19|0|0|0|0|0.81|1.13|0|0|6825810479|6135866700|788015800|1446939500|7489684189|0|721|4.646|0|2273
2024-04-29 09:07:13|pink_usa_1404|PUKPF|28|200712|202312|57|200912|202403|18.51|14.94|-0.18|1.11|2.31|2.12|2.2|1.43|0.73|0.26|-6.33|9.84|3.14|2.09|7.6|-0.58|0|0|0|0|1.27|1.11|0|0|26418152051|1590000000|964000000|28644442000|25434449350|22866000000|21138|9.25|0|18158
2024-04-29 09:07:16|pink_usa_1405|BTGOF|135|201803|202309|20|201903|202403|9.27|6.06|1.21|0.98|0.68|0.54|11.87|0.83|1.42|1.46|0|0|6.05|7.1|7.17|5.83|0|0|0|0|1.05|1|0|0|3972028799|4688844300|29521005000|33324707100|13031287618|13272920000|406937|1.31|0|105300
2024-04-29 09:07:18|pink_usa_1406|ICAGY|48|202306|202306|46|201206|202312|17.59|4.8|0.35|0.19|0.56|0.37|3.46|4.67|2.39|5.16|9.74|10.2|9.96|19.84|10.66|-34.07|3.44|1|0|0|1.46|2.57|0|0|7399048144|13051747400|19998881900|9080464400|9806684244|3962588301|394379|3.99|0|66034
2024-04-29 09:07:20|pink_usa_1407|BABWF|48|202306|202306|46|201206|202312|13.04|4.93|0.35|0.11|0.42|0.36|2.73|4.59|2.39|5.16|11.59|10.31|8.16|29.57|10.66|-34.07|0|0|0|0|1.17|2.79|0|0|7399048144|13051747400|19998881900|8883801200|9831262600|3972519600|4743|2|0|66034
2024-04-29 09:07:22|pink_usa_1408|UNLYF|107|201012|202312|49|201112|202403|19.75|18.28|2.42|3.29|2.16|1.99|6.95|6.35|1.24|1.5|4.81|7.31|3.54|3.68|17.1|13.42|0|0|0|0|0.75|0.29|0|0|4100464856|6752888600|12791996600|153399132300|127144776850|147388150000|85627|50.75|0|150000
2024-04-29 09:07:24|pink_usa_1409|NGLOY|0||202312|93|200012|202403|25.32|105.09|2.07|1.64|1.55|0.92|1.72|1.23|0.48|0.61|4.62|3.53|2.48|3.86|7.55|5.13|0|0|0.02|0.06|0.96|1.05|0|0|5710457294|5604000000|33547000000|49257416300|33252186594|0|5568178|12.43|0|63000
2024-04-29 09:07:28|pink_usa_1410|AAUKF|0||202312|62|200809|202403|29.41|108.64|1.79|1.63|1.24|0.95|1.37|1.28|0.48|0.61|6.4|3.55|4.23|4.02|7.55|5.13|0|0|0|0|0.67|1.17|0|0|5710457294|5604000000|33547000000|48321111800|30470024562|0|46723|22.78|0|63000
2024-04-29 09:07:31|pink_usa_1411|AZNCF|125|202403|202403|62|200809|202403|42.3|35.17|3.36|6.2|3.47|4.59|5.45|5.33|0.61|0.89|5.87|2.85|4.24|2.21|19.65|6.7|0|0|0|0|0.69|0.58|0|0|5393197494|8021000000|8109000000|230477276900|208822405194|176867533700|644253|134.7049|0|70600
2024-04-29 09:07:34|pink_usa_1412|BTAFF|36|200812|202312|56|200912|202312|14.21|6.25|5.27|4.17|3.71|1.96|5.86|1.03|1.42|0.75|3.57|4.3|5.33|9.82|19|5.49|0|0|0|0|0.95|0.66|0|0|2378395641|3775839600|6700965200|113476920700|66805982763|59534896000|567808|29.872|0|53761
2024-04-29 09:07:37|pink_usa_1413|IVTJF|0||202309|62|200809|202403|10.78|5.36|2.14|0.47|2.05|2.04|0.82|0.7|1.22|0.48|0|0|4.78|6.2|4.72|11.91|0|0|0|0|0.93|1.99|33539810150|44184687500|3864647988|6993531500|441080800|583061700|4345850346|0|22|6.735|0|8742
2024-04-29 09:07:39|pink_usa_1414|DGEAF|39|200806|202312|59|200906|202403|24.41|19.9|5.19|6.22|4.67|3.91|7.63|8.47|1.73|2.19|3.26|2.29|2.77|2.77|12.72|6.15|0|0|0|0|0.65|0.53|0|0|2096115837|2093000000|6063364100|104207246500|81136429009|93295230000|103738|36.415|0|27788
2024-04-29 09:07:41|pink_usa_1415|WPPGF|86|200806|202312|57|200912|202403|16.98|71.26|1.48|0.82|1.1|0.53|1.88|2.25|0.99|1.4|6.8|19.63|3.64|5.42|6.41|-16.21|0|0|0|0|1.1|1.97|0|0|2803030533|2824873300|3308509200|13456178200|9684287677|10717313910|2504|9.01|0|101000
2024-04-29 09:07:44|pink_usa_1416|NGGTF|11|200803|202309|62|200809|202403|13.83|5.33|3.43|3.95|1.94|1.91|2.42|1.37|2.48|1.52|4.25|4.31|5.65|5.36|12.26|2.59|0|0|0|0|0.35|0.21|0|0|3779758724|2326730700|60328490000|101706247100|48927766001|33733811588|63281|13.266|0|23057
2024-04-29 09:07:46|pink_usa_1417|ANFGF|0||202312|62|200809|202403|21|30.17|3.09|3.42|2.91|3.98|2.07|2.81|0.45|0.43|0|0|2.66|2.43|11.98|2.76|0|0|0|0|1.16|0.75|0|0|2122127281|3376600000|9593300000|28760538700|25188638685|0|10664|25.55|0|25123
2024-04-29 09:07:48|pink_usa_1418|SLFPY|0||202312|56|201003|202403|168.88|3668.01|2.81|2.3|1.89|1.96|1.35|0.51|0.82|0.12|42.45|22.97|7.45|9.88|4.36|-11.16|0|0|0|0|0.86|1.28|0|0|9800144939|1540145100|312646100|2504443200|3275151915|0|2781|7.35|0|6268
2024-04-29 09:07:50|pink_usa_1419|ROYMY|0||202309|36|201403|202303|23.56|7.78|0.41|0.22|0.35|0.18|0.92|0.75|0.18|0.53|5.4|-8.09|8.67|19.03|5.3|2.69|0|0|0|0|1.03|1.94|0|0|926134925|1824049500|3859440000|2881573300|2758343179|0|4009|5.764|0|160772
2024-04-29 09:07:52|pink_usa_1420|CPYYY|0||202312|62|200809|202403|17.61|1.89|0.66|0.27|0.45|0.28|3.18|1.78|1.42|0.96|6.32|28.13|7.25|2.57|10.02|-9.69|0|0|0|0|0.6|2.26|0|0|2320804355|8591181600|3243395100|5389975200|8824050858|0|79706|6.59|0|25835
2024-04-29 09:07:54|pink_usa_1421|ESYJY|0||202309|56|201003|202403|14.01|12.65|0.86|0.36|1.14|0.52|1.99|1.56|0.53|0.68|3.85|2.39|3.77|0.81|9.25|6.11|0|0|0|0|1.13|2.58|0|0|1830658193|3568792500|6544967000|4048857600|5305551457|0|15278|7.045|0|15518
2024-04-29 09:07:56|pink_usa_1422|EJTTF|0||202309|47|201206|202403|13.69|11.65|0.92|0.35|1.2|0.48|2.13|1.46|0.53|0.68|5.32|3.01|3.78|0.87|9.25|6.11|0|0|0|0|0.94|2.3|0|0|1830658193|3568792500|6544967000|3691137100|4947831522|0|1419|6.57|0|15518
2024-04-29 09:07:58|pink_usa_1423|DRTGF|0||202309|59|200906|202403|8.83|7.86|0.16|0.08|0.74|0.58|1.93|1.95|0.4|0.48|-2.51|21.86|0.85|0.84|15.84|8.08|0|0|0|0|1.19|3.95|0|0|865297771|3922133500|1813318300|814686900|3808446262|0|177|17.74|0|10354
2024-04-29 09:08:00|pink_usa_1424|JSAIY|0||202312|48|201112|202312|44.95|45.3|0.28|0.16|0.22|0.19|0.86|0.9|0.32|0.17|6.67|52.04|4.34|5.17|3.77|1.67|0|0|0|0|0.65|-0.05|0|0|1851029593|2536923700|16992669000|6799605600|7823742964|0|508282|13.1685|0|111900
2024-04-29 09:08:03|pink_usa_1425|JSNSF|0||202312|48|201112|202312|44.94|42.66|0.28|0.16|0.22|0.18|0.84|0.85|0.32|0.17|8.02|51.38|4.48|5.23|3.77|1.67|0|0|0|0|0.89|-0.15|0|0|1851029593|2536923700|16992669000|6343019800|7367157130|0|153|3.1|0|111900
2024-04-29 09:08:05|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 09:08:06|pink_usa_1427|BURBY|0||202309|58|200909|202403|38.92|10.54|2.67|2.29|2.84|1.53|5.59|4.16|0.18|0.35|3.81|4.02|2.23|5.08|19.83|8.1|0|0|0|0|0.96|1.25|0|0|683239044|808926300|1396449300|5310627700|5804835574|0|1151607|15.71|0|10161
2024-04-29 09:08:09|pink_usa_1428|BBRYF|0||202309|62|200809|202403|38.76|10.71|2.33|2.27|2.72|1.54|5.38|4.18|0.18|0.35|3.89|4.02|2.27|5.03|19.83|8.1|0|0|0|0|0.97|0.97|0|0|683239044|808926300|1396449300|5339110500|5834173826|0|9554|15.7894|0|10161
2024-04-29 09:08:12|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 09:08:13|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 09:08:14|pink_usa_1431|ICGUF|0||202000|8|201806|202006|19.21|37.74|12.35|20.33|10.79|15.87|1.94|2.92|0.23|1.47|-3.26|-16.71|5.9|3.93|11.45|4.35|0|0|0|0|1.31|2.1|0|0|431474363|681180500|16575800|14211214400|7294029880|0|1521|25.1|0|408
2024-04-29 09:08:16|pink_usa_1432|IFJPY|22|200806|202312|43|201306|202403|32.61|28.36|4.45|3.24|3.65|3.73|2.24|1.68|0.57|0.22|-0.09|-6.6|3.81|1.52|3.38|-8.1|0|0|0|0|0.9|1.59|0|0|424447157|495929300|387607300|16416496700|14425999280|6368728336|44111|21.16|0|111000
2024-04-29 09:08:18|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 09:08:19|pink_usa_1434|BZLFY|0||202312|62|200809|202403|21.42|19.81|0.9|0.98|0.76|0.88|4.62|3.42|0.99|0.82|2.24|1.84|2.39|2.09|12.95|10.11|0|0|0|0|0.85|1.06|0|0|428112129|1816708800|692991100|14199370100|13012137625|0|1689149|38.75|0|19000
2024-04-29 09:08:22|pink_usa_1435|PSMMY|0||202312|43|201306|202403|11.38|16.63|1.79|2.35|1.94|1.58|2.15|1.21|0.18|0|8.57|0.02|10.34|6.08|14.64|21.26|0|0|0|0|1.16|2.03|0|0|499752129|535165400|106718200|4898192600|5262467565|0|215661|32.95|0|5155
2024-04-29 09:08:25|pink_usa_1436|IMBBY|0||202309|94|200009|202403|22.6|7.25|1.35|0.86|0.9|0.51|24.51|2.66|4.27|1.56|2.42|12.2|5.3|8.29|24.39|4.52|0|0|0.02|0.05|0.41|0.76|0|0|1133774669|1641034500|2767169000|29913796900|19602894220|0|3405552|22.6|0|32000
2024-04-29 09:08:28|pink_usa_1437|TGOPY|0||202309|56|201003|202403|10.45|6.21|9.33|31.11|7.69|6.04|1.22|1.56|0.3|0.07|4.22|5.56|7.47|2.01|8.67|2.18|0|0|0|0|6798.57|1.02|0|0|978303198|50024100|29688000|36218044500|34768649594|0|1574424|17.86|0|272
2024-04-29 09:08:30|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 09:08:31|pink_usa_1439|AJMPF|0||202312|48|201203|202403|16.17|14.19|6.55|5.01|8.17|7.67|3.29|1.53|0|0|6.01|7.44|5.44|8.16|36.14|21.41|0|0|0|0|1.79|1.48|0|0|747720786|914660200|14401400|795319700|1692145320|0|156|2.55|0|306
2024-04-29 09:08:33|pink_usa_1440|POFCY|0||202306|37|201103|202006|402.3|10.5|0.81|0.16|0.63|0.06|3.72|3.72|0.57|-19.93|7.87|7.56|5.39|0|22.52|-7.64|0|0|0|0|1.13|1.7|0|0|808350945|253000000|301000000|740629100|149306157|0|4002|0.143|0|10700
2024-04-29 09:08:35|pink_usa_1441|PSORF|36|200812|202312|57|200912|202403|18.32|18.64|1.88|1.41|1.61|1.92|1.46|1.65|0.36|0.15|6.03|-3.54|3.86|2.37|5.24|4.59|0|0|0|0|0.19|0.25|0|0|1035677533|397456800|784076900|8769325700|8366560125|9769375000|1637|12.25|0|22500
2024-04-29 09:08:38|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 09:08:39|pink_usa_1443|BTDPY|0||202312|31|201606|202403|10.33|21.34|1.12|1.29|1.25|1.1|1.16|0.85|0.13|0.04|7.5|8.98|6.66|6.81|11.71|7.83|0|0|0|0|0.8|2.17|0|0|563229176|1210077600|80869500|4962196300|5916954038|0|145293|12.1425|0|6655
2024-04-29 09:08:41|pink_usa_1444|MONDY|0||202312|38|201406|202312|13.58|10.3|1.38|1.66|1.28|0.97|2.11|1.24|0.56|0.33|4.82|3.29|3.87|4.88|7.78|10.27|0|0|0|0|0.84|0.83|0|0|316522403|1775272400|5189227400|8529497100|7723660464|0|510598|35.04|0|25700
2024-04-29 09:08:42|pink_usa_1445|TWODY|0||202312|42|201309|202403|11.11|14.56|1.42|1.05|1.43|1.45|1.58|1.1|0.23|0.02|9.1|3.1|5.12|6.63|7.75|11.83|0|0|0|0|1.05|1.78|0|0|482080848|974406100|61175200|5491642300|6355219157|0|19509|17.9695|0|6024
2024-04-29 09:08:44|pink_usa_1446|WDGJF|0||202312|49|200809|202012|259.27|70|0.7|0.35|0.55|0.22|1.3|0.35|0.46|0.31|2.38|32.27|3.05|0|11.83|0.61|0|0|0|0|1.41|2.69|0|0|409562835|384600000|519500000|2035274500|1286974541|0|503|1.872|0|55000
2024-04-29 09:08:46|pink_usa_1447|ICHGF|39|201212|202312|41|201312|202403|25.79|23.44|4.12|3.18|3.94|3.8|20.75|25.57|-2.44|-1.62|0|0|2.58|1.38|47.27|-14.64|0|0|0|0|0.81|1.72|0|0|418002626|1273000000|631000000|18892277000|16995283544|20259425846|93313|103.4128|0|400000
2024-04-29 09:08:49|pink_usa_1448|UUGRY|0||202309|58|200903|202309|21.57|34.03|6.56|7.43|3.12|3.86|2.41|3.4|3.09|4.18|4.37|3.67|6.52|4.58|4.47|0.91|0|0|0|0|0.49|0.44|0|0|524407355|1011218900|14238983300|19104405100|8898643620|0|1385719|26.1|0|5484
2024-04-29 09:08:51|pink_usa_1449|UUGWF|0||202309|58|200903|202309|22.49|32.45|6.55|7.4|3.1|3.75|2.38|3.3|3.09|4.18|4|4.01|4.86|4.65|4.47|0.91|0|0|0|0|0.47|0.57|0|0|524407355|1011218900|14238983300|18841878100|8762265940|0|583|12.85|0|5484
2024-04-29 09:08:53|pink_usa_1450|HAYPY|0||202312|54|201009|202403|26.51|18.51|0.46|0.27|0.41|0.21|5.15|2.46|-2.25|0.14|3.7|-0.17|3.9|5.26|34.28|6.48|0|0|0|0|0.83|1.01|0|0|151190616|193505400|305260700|1825949600|1911173526|0|0|12.06|0|10436
2024-04-29 09:08:55|pink_usa_1451|AMIGY|0||202312|58|200909|202403|16.71|25.75|4.6|5.55|4.76|2.45|8.03|8.34|0.44|1.14|0|0|5.33|3.12|41.18|33.2|0|0|0|0|0.57|0.58|0|0|876601508|4000173400|185495100|7977646500|10537293735|0|217289|35.55|0|11236
2024-04-29 09:08:57|pink_usa_1452|GMVHF|0||202312|54|200912|202306|51.84|299.9|2.45|1.97|1.83|1|2.49|2.13|0.39|1.48|-2.4|7.59|5.47|2.35|4.93|-3.03|0|0|0|0|0.48|2.09|0|0|326621354|313379400|550330900|10798488800|6167226477|0|22012|9.652|0|35883
2024-04-29 09:08:59|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 09:09:00|pink_usa_1454|PEGRY|0||202309|37|201312|202303|35.43|46.18|4.77|10.58|4.62|2.17|2.16|1.8|1.47|2.3|3.69|1.82|4.3|6.52|5.22|5.41|0|0|0|0|0.45|0.03|0|0|709343831|116397500|3923516600|4922008600|2244887791|0|985827|17.1788|0|5314
2024-04-29 09:09:02|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 09:09:04|pink_usa_1456|ITVPY|0||202312|57|200912|202403|14.79|14.5|2.18|1.09|1.79|0.84|6.23|1.65|1.25|0.43|6.14|10.79|5.22|6.63|11.25|15.57|0|0|0|0|1.35|2.02|0|0|734481720|433126000|352034500|4352162000|3758906494|0|134560|9.38|0|6416
2024-04-29 09:09:06|pink_usa_1457|HMSNF|0||202312|50|201006|202212|12.51|50.58|13.21|29.2|9.6|10.4|0.64|0.53|0.67|0.66|5.92|28.11|4.47|2.75|2.64|-21.47|0|0|0|0|0.68|1.8|0|0|253404973|601663000|13909100|3126665700|1658928052|0|239|0.3325|0|553
2024-04-29 09:09:09|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 09:09:09|pink_usa_1459|CNVVY|0||202312|25|201712|202403|107.58|58.41|3.76|3.02|2.93|3.53|3.58|4.46|0.98|0.72|0|0|2.06|1.68|3.08|0.79|0|0|0|0|0.45|0.88|0|0|322873333|97600000|402100000|8672525700|7543225728|0|88706|14.72|0|9191
2024-04-29 09:09:11|pink_usa_1460|DSITF|12|201600|202309|52|201103|202403|23.32|15.62|-0.23|0.15|1.15|0.07|0.62|0.34|0.13|0.12|5.94|-9.64|4.36|6.81|14.58|-5.1|0|0|0|0|-0.63|1.78|0|0|332731169|114350100|1683617800|946224900|789252360|2362824|820|0.6963|0|36350
2024-04-29 09:09:13|pink_usa_1461|TATYY|0||202309|62|200809|202403|27.98|14.75|1.1|1.21|1.3|1.46|2.6|2.13|0.84|0.49|6.21|6.29|4.29|3.13|7.71|11.85|0|0|0|0|0.67|0.91|0|0|464459625|477059100|1472030000|3385642300|3092326118|0|22994|30.795|0|4218
2024-04-29 09:09:15|pink_usa_1462|JMPLY|0||202309|62|200809|202403|20.09|18.72|0.54|0.39|0.43|0.24|2.63|1.4|0.51|0.62|4.03|4.09|2.92|4.34|11.26|6.15|0|0|0|0|1.38|1.63|0|0|330266160|672275100|1844367000|5300252700|4142377772|0|195668|45.16|0|15352
2024-04-29 09:09:18|pink_usa_1463|SCGPY|12|200706|202312|29|201612|202403|50.69|10.72|0.45|0.52|0.41|0.45|2.8|1.98|0.7|0.2|1.39|-2.56|0.64|1.59|1.91|13.58|0|0|0|0|0.06|1.18|0|0|273522106|120256200|491494400|2747954100|2607474240|0|153|2.4|0|50000
2024-04-29 09:09:20|pink_usa_1464|SECCF|0||202312|62|200809|202403|35.8|10.56|0.51|0.49|0.49|0.44|2.88|1.95|0.7|0.2|-3.98|-2.41|1.09|1.63|1.91|13.58|0|0|0|0|0.44|1.89|0|0|273522106|120256200|491494400|2710897200|2542287384|0|238|2.34|0|50000
2024-04-29 09:09:23|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 09:09:25|pink_usa_1466|RLXXF|12|202006|202312|62|200809|202403|24.78|36.17|3.79|5.41|3.91|7.05|12.21|18|2.11|1.84|2.51|1.93|2.9|1.66|13.84|14.19|0|0|0|0|0.67|0.72|0|0|514267390|197454500|531744500|87220725700|79341879322|0|339760|42.346|0|33000
2024-04-29 09:09:27|pink_usa_1467|BTLCY|26|201203|202309|58|200809|202303|16.27|5.93|14.36|10.67|8.84|6.24|0.82|0.7|0.63|0.42|0|0|5.33|5.99|4.16|-9.21|0|0|0|0|1.24|1.99|0|0|377213377|185455200|7422000|7140463800|4580616482|4391660000|41959|4.94|0|565
2024-04-29 09:09:30|pink_usa_1468|MBPFF|0||202309|42|201303|202309|256.78|2869.76|1.47|1.05|0.69|0.59|0.83|0.7|1.3|0.62|10.76|12.38|1.06|0|2.59|-0.8|0|0|0|0|0.31|1.87|0|0|366631317|153732600|5521968000|3294470300|1825475766|0|279|3.0745|0|46129
2024-04-29 09:09:32|pink_usa_1469|SPMYY|0||202312|93|200012|202403|24.44|54.17|1.93|3.91|2.32|2.87|3.17|3.51|0.14|0|4.85|2.26|2.88|3.4|3.01|24.25|0|0|0.01|0|1.36|1.23|0|0|143568967|108100000|49700000|1211435600|1319535568|0|19114|9.23|0|1423
2024-04-29 09:09:35|pink_usa_1470|SPNUF|0||202312|62|200809|202403|25.86|49.3|2.1|3.76|2.66|2.62|3.15|3.2|0.14|0|3.46|2.33|2.17|3.66|3.01|24.25|0|0|0|0|0.72|3.12|0|0|143568967|108100000|49700000|1092777400|1286654400|0|2651|2.25|0|1423
2024-04-29 09:09:37|pink_usa_1471|PRRFY|11|201903|202306|57|200909|202312|14.88|13.91|0.98|1.43|0.46|1.27|1.21|1.04|3.55|0.25|0|0|5.09|0.96|-1.64|2.63|0|0|0|0|1.27|4.95|0|0|64698456|82600800|239978000|1987857600|1674169892|170954769|1527|9.635|0|4147
2024-04-29 09:09:40|pink_usa_1472|PFODF|0||202309|43|201306|202403|15.51|13.1|1.1|1.35|0.49|1.19|1.46|0.97|3.72|0.25|14.94|-9.24|0.28|1.01|-1.64|2.63|0|0|0|0|1.78|5.26|0|0|66418873|82600800|239978000|1877520200|1563832440|0|1339|1.8|0|4147
2024-04-29 09:09:42|pink_usa_1473|CUKPF|95|202312|202312|61|200809|202312|18.23|55.46|2.09|2.78|3.38|0.83|1.25|2.74|0.95|4.6|1.38|-13.87|3.42|11.27|6.94|-19.34|0|0|0|0|0.62|3.84|0|0|1652953761|2242000000|38305000000|46778663000|18281663022|11175500000|2550|14.42|0|106000
2024-04-29 09:09:45|pink_usa_1474|SSEZY|0||202309|62|200809|202403|26.47|32.09|0.98|3.23|0.93|1.61|2.68|1.92|1.14|0.85|5.7|10.53|6.17|5.23|11.36|-0.31|0|0|0|0|0.64|0.58|0|0|614002219|1101018200|15851783900|33424291300|22698901592|0|2402346|20.77|0|19182
2024-04-29 09:09:48|pink_usa_1475|HCHDF|4|201312|202312|59|200809|202306|85.01|766|2.56|2.42|1.95|1.2|1.72|1.37|0.4|0.57|1.16|-0.03|1.44|4.72|2.49|0.72|0|0|0|0|0.88|2.45|0|0|230111989|91390000|971454000|1149217600|812844272|670854412|17798|1.58|0|3232
2024-04-29 09:09:50|pink_usa_1476|KLRGF|0||202312|61|200812|202403|17.2|8.83|0.43|0.31|0.3|0.27|1.36|1.46|0.63|0.58|-9.43|-7.04|4.57|3.63|8.75|3.45|0|0|0|0|0.07|1.46|0|0|79561993|185862000|571502200|1153586500|960184247|0|2364|13.255|0|10000
2024-04-29 09:09:52|pink_usa_1477|MITFY|0||202309|52|201103|202403|36.59|15.33|0.46|0.1|0.63|0.37|279.89|3.52|33.31|1.08|5.12|14.1|3.54|3.07|12.64|29.57|0|0|0|0|0.58|1.94|0|0|116532996|212053400|137059600|1556944300|1776718973|0|23325|5.29|0|47500
2024-04-29 09:09:55|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 09:09:57|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 09:09:58|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 09:09:59|pink_usa_1481|HLFDY|0||202309|55|201006|202403|11.73|10.95|0.8|0.38|0.63|0.23|1.79|0.7|2.46|0.11|6.22|3.2|5.67|5.77|13.32|3.49|0|0|0|0|0.63|0.19|0|0|47924483|18301500|535621000|531695000|472886208|0|268|4.32|0|10400
2024-04-29 09:10:01|pink_usa_1482|HLMAF|0||202309|61|200812|202403|30.05|38.74|3.81|6.63|4.16|4.73|5.36|5.6|0.25|0.4|1.41|0.45|1.55|0.89|16.84|13.2|0|0|0|0|0.49|0.92|0|0|88174745|166421600|227979100|11921093200|11271877976|0|947938|29.84|0|7275
2024-04-29 09:10:05|pink_usa_1483|HALMY|0||202309|18|201909|202403|40.79|38.89|6.48|6.86|5.95|4.77|6.93|5.64|0.25|0.4|0|0|0.79|0.9|16.84|13.2|0|0|0|0|0|0|0|0|88174745|166421600|227979100|11779442200|11130226960|0|1143055|58.93|0|7275
2024-04-29 09:10:07|pink_usa_1484|QNTQY|0||202309|62|200809|202403|17.12|20.52|1.15|1.36|1.29|1.24|2.5|2.23|0.35|0.35|7.05|2.13|1.98|2.14|12.08|12.63|0|0|0|0|0.49|0.58|0|0|233331316|135797100|464617200|2527738500|2666415148|0|1843|18.52|0|6785
2024-04-29 09:10:10|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 09:10:11|pink_usa_1486|OXINF|0||202309|53|201012|202403|31.54|20.78|1.78|2.84|2.26|2.75|4.19|3.56|0.34|0.06|-0.4|1.8|1.1|0.95|9.03|13.51|0|0|0|0|0.68|1.53|0|0|54356422|124084200|37110000|1432301900|1528143368|0|705|26.42|0|1585
2024-04-29 09:10:15|pink_usa_1487|DPUKY|0||202312|47|201206|202403|41.75|13.29|4|3.8|3.55|2.25|46.83|456|1.58|-2.13|3|1.98|2.56|2.72|34.33|3.44|0|0|0|0|0.79|1.16|0|0|35853509|66370200|129120400|2124221200|1827657312|0|5371|9.26|0|4056
2024-04-29 09:10:17|pink_usa_1488|RANKF|0||202306|54|200906|202212|15.85|5.52|1.05|0.91|0.97|0.52|4.05|1.04|0.1|0.19|5.97|2.7|3.18|5.17|11.8|2.18|0|0|0|0|0.45|2.11|0|0|152413207|64452900|356588800|449568200|433297288|0|158|0.925|0|8500
2024-04-29 09:10:19|pink_usa_1489|CRNCY|0||202312|56|200812|202212|112.7|1.59|18.53|2.04|319.34|1.63|1.29|0.49|0.08|0.28|12.96|3.84|4.6|48.56|8.72|-21.31|0|0|0|0|1.28|2.94|0|0|605938027|189500000|1504000000|120071600|172475250|0|3800|3.75|0|278
2024-04-29 09:10:21|pink_usa_1490|COIHY|0||202312|51|201106|202403|25.74|40.25|3.96|6.44|4.18|4.06|7.09|2.98|0.82|0.27|2.51|1.42|1.82|2.15|17.38|13.71|0|0|0|0|0.66|1.11|0|0|109730771|219747700|1140296500|9167263900|8570823921|0|640090|30.69|0|4571
2024-04-29 09:10:23|pink_usa_1491|FDDMF|0||202312|23|201806|202403|30.01|26.94|4.16|4.07|3.91|3.29|14.5|13.96|0.06|0|3.1|2.94|3.15|3.57|49.83|47.65|0|0|0|0|-0.04|-0.02|0|0|43707510|60161200|29290300|1303453800|1363627500|0|0|12.5|0|5000
2024-04-29 09:10:25|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 09:10:26|pink_usa_1493|VTXPF|0||202309|58|200909|202403|21.38|18.97|5.89|5.38|5.96|3.76|4.25|2.28|0.01|0.08|4.02|2.91|2.72|4.71|25.64|19.75|0|0|0|0|0.43|0.85|0|0|72170293|36725000|334732200|1437774200|1423621024|0|5286|16.36|0|977
2024-04-29 09:10:28|pink_usa_1494|RTMVY|0||202312|46|201209|202403|31.77|22.81|17.6|22.96|18.04|12.46|285.2|62.72|0.03|0|3.52|3.4|1.15|1.56|987.73|274|0|0|0|0|1.19|1.28|0|0|36960388|49382700|15575700|5492218000|5540287719|0|496033|13.8801|0|490
2024-04-29 09:10:30|pink_usa_1495|KNNNF|0||202309|17|201912|202403|59.54|61.95|5.4|6.8|7.4|6.68|21.39|19.08|0|0|1.52|1.52|0.8|1.17|39.63|33.51|0|0|0|0|0|0|0|0|65732011|137926200|17716300|3059436600|3195293220|0|0|25.55|0|1569
2024-04-29 09:10:31|pink_usa_1496|ATDRY|0||202309|35|201506|202403|44.4|28.53|14.1|15.81|13.8|12.3|117.28|11.98|-1.42|0.1|4.06|3.39|1.11|1.25|44.6|49.61|0|0|0|0|2|1.15|0|0|25789422|30136500|16204700|7931293700|7927227304|0|503151|2.18|0|853
2024-04-29 09:10:33|pink_usa_1497|ASOMY|12|201400|202312|49|201003|202206|76.71|17.92|2.82|1.76|2.23|0.12|11.84|0.64|0.13|1.1|-0.54|-4.26|0|0|26|16.46|0|0|0|0|1.96|5.1|0|0|139123943|410667700|823736400|951567900|500010717|0|7699|4.19|0|3813
2024-04-29 09:10:35|pink_usa_1498|WMGPF|0||201912|12|201706|202006|22.38|5.72|1.22|0.85|1.03|1.01|2.08|0.88|0.91|0.12|0|0|0|0|-0.97|22|0|0|0|0|-0.08|0.47|0|0|15754211|31839100|73352100|59483800|80001000|0|0|8.0001|0|908
2024-04-29 09:10:36|pink_usa_1499|CVSGF|0||202312|24|201803|202403|65.71|32.29|1.71|2.26|2.01|1.78|5.23|4.21|2.11|0.6|0.94|2.74|0.52|0.46|5.89|2.16|0|0|0|0|0.48|-0.1|0|0|15382458|41147000|184264200|1589887500|1425371020|0|774|19.94|0|6758
2024-04-29 09:10:38|pink_usa_1500|LSLPF|0||202306|49|201009|202212|19.58|1.82|1.18|0.89|1.05|1.03|2.79|3.32|0.56|0.08|5.05|5.73|4.04|4.14|15.97|9.72|0|0|0|0|0.53|1.41|0|0|9412856|45785600|55321100|307337300|353530300|0|0|3.4|0|4717
2024-04-29 09:10:39|pink_usa_1501|JUBPF|0||202312|19|201906|202403|11.52|12.18|68.79|3.71|41.73|1.05|0.96|0.96|0.05|0.1|-14.5|-25.7|0|0|-5.87|14.74|0|0|0|0|-3.25|1.73|0|0|10311935|6319800|35330800|236520400|217138033|0|847|0.073|0|27
2024-04-29 09:10:41|pink_usa_1502|AVNBF|0||202309|37|201406|202309|71.95|347.83|2.52|6.62|2.79|1.59|5.85|2.41|0.62|0.49|1.25|-1.82|1.71|2.31|13.02|12.99|0|0|0|0|1.31|1.38|0|0|17964070|13200000|74343700|449055100|384555130|0|1048|12.82|0|822
2024-04-29 09:10:43|pink_usa_1503|KGFHY|0||202312|85|200212|202403|42.78|13.6|0.64|0.5|0.58|0.36|1.09|0.69|0.17|0.02|4.95|1.25|3.6|5.05|5.66|2.2|0|0|0|0|1.03|1.81|0|0|954411225|404874800|6433741400|5495423900|5761955929|0|5160806|6.19|0|64605
2024-04-29 09:10:45|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 09:10:46|pink_usa_1505|ASHTY|81|202312|202312|39|201406|202403|18.16|21.04|3.64|3.91|2.89|3.19|4.61|4.92|1.64|1.24|2.13|4.5|1.35|1.28|8.06|9.03|6.97|8|0|0|1.87|1.63|0|0|21435988|22400000|9466978200|42431191500|33851508320|34816477500|2582471|310.1|0|18607
2024-04-29 09:10:49|pink_usa_1506|ASBFY|0||202312|62|200806|202312|24.14|17.24|1.28|1.02|1.17|0.91|2.19|1.54|0.15|0.05|1.4|2.61|1.61|2.65|8.19|7.04|0|0|0|0|0.93|1.42|0|0|1425164006|1605199200|11122178600|20769116400|0|0|0||0|138097
2024-04-29 09:10:51|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 09:10:52|pink_usa_1508|WTBDY|0||202306|26|201706|202312|32.14|20.32|2.63|1.78|4.21|2.46|1.99|1.61|0.4|0.25|20.29|45.87|2.35|2.44|14.23|4.07|0|0|0|0|0.87|1.42|0|0|452271060|1348944100|8339006300|7952287500|0|0|0||0|35444
2024-04-29 09:10:54|pink_usa_1509|WTBCF|0||202306|61|200809|202312|20.91|20.18|2.51|1.78|2.73|2.44|2.14|1.6|0.4|0.25|8.23|47.06|2.51|2.39|14.23|4.07|0|0|0|0|0.46|1.45|0|0|452271060|1348944100|8339006300|7896832400|0|0|0||0|35444
2024-04-29 09:10:57|pink_usa_1510|NXGPY|0||202312|36|201503|202403|14.85|14.07|2.14|2.66|1.99|2.06|19.46|7.72|1.45|0.58|7.63|3.51|3.92|2.24|50.37|20.77|0|0|0|0|0.76|2.37|0|0|217269796|238990400|1727207100|15855457900|14852576408|0|199471|58.28|0|28545
2024-04-29 09:10:59|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 09:11:00|pink_usa_1512|BHOOY|0||202306|31|201403|202112|56.43|20.28|3.62|3.11|2.82|0.31|10.53|1.25|0.18|0.86|-18.37|-4.46|0|0|20.66|23.56|0|0|0|0|0.47|1.57|0|0|217255860|372920200|196585600|641419300|0|0|0||0|2611
2024-04-29 09:11:01|pink_usa_1513|FDRVF|0||202306|48|201012|202212|101.44|36.88|3.7|3.96|3.17|1.28|4.04|1.93|0.52|0.16|-1.55|-2.06|1.06|0.88|14.1|6.86|0|0|0|0|0.49|1.44|0|0|18614268|29090100|47609900|472662600|0|0|0||0|2335
2024-04-29 09:11:04|pink_usa_1514|IGGHY|0||202309|41|201309|202312|12.64|9.13|3.82|4.21|4.59|3.23|3.14|1.33|0.45|0.16|5.56|6.03|5.32|6.7|22.88|24.47|0|0|0|0|0.52|0.81|0|0|750353623|920492700|57270600|2601851600|0|0|0||0|1900
2024-04-29 09:11:06|pink_usa_1515|SOIEF|103|202312|202312|62|200806|202312|13.36|6.77|1.32|1.43|0.48|0.72|0.74|1.31|1.15|0.89|2.98|7.62|5.27|6.01|3.24|0.5|2.98|4|0|0|0.75|1.56|0|0|94416066|360605000|3230651000|3895667000|0|0|0||0|6661
2024-04-29 09:11:08|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 09:11:10|pink_usa_1517|JDSPY|0||202306|16|201912|202312|32.71|29.4|1.01|1.29|1|0.58|4.66|3|0.19|0.06|0|0|0.33|0.84|20.31|12.94|0|0|0|0|0|0|0|0|404134412|1787953000|2942731600|6626167600|7567378122|0|939390|1.46|0|56678
2024-04-29 09:11:12|new_0222_0000|BKR|29|202403|202403|22|201809|202403|93.18|17.32|1.44|1.37|0.86|1.32|1.34|2.15|0.46|0.39|8.39|5.86|2.79|2.39|-7.3|-0.89|2.38|3|4.17|4.69|0.98|-0.7|0|0|3743071429|2717000000|4877000000|36533351100|33416685500|30116500000|289010677|33.5|0|54000
2024-04-29 09:11:15|new_0222_0001|BBWI|160|202312|202312|137|198912|202403|13.51|11.96|1.24|1.11|0.98|1.42|25.44|1168.55|0.21|-2.7|7.59|11.12|2.95|1.74|17.75|34.25|3.67|8|2.75|4.19|1.09|1.68|0|0|824490817|1084000000|2040000000|13659234900|10402305224|12292680000|112239245|46.04|0|92300
2024-04-29 09:11:18|new_0222_0002|CTRA|141|202312|202312|134|199009|202403|108.45|12.92|4.92|10.02|4.32|3.58|3.19|1.56|0.76|0.17|0.23|8.54|1.14|2.91|5.65|10.56|1.89|3|2.79|2.65|0.78|-2.89|0|0|138134228|956000000|4256875000|22151468600|20937880000|11228335440|218603908|27.88|0|503
2024-04-29 09:11:22|new_0222_0003|GL|161|202403|202403|157|198412|202403|12.48|11.11|0.99|-1.94|1.74|2.01|1.92|1.59|0.39|0.47|5.42|9.73|1.46|0.77|11.19|7.12|0|0|1.92|1.12|0.95|1.06|0|0|7899451051|18055102000|186000000|-4996355900|10943074053|11793284910|98052222|116.37|0|3261
2024-04-29 09:11:26|new_0222_0004|PEAK|147|202112|202112|143|198603|202112|30.61|38.81|12.33|13.76|7.66|10.29|2.01|2.99|1.04|0.95|0.56|3.58|7.37|3.33|5.38|3.87|1.63|2|2.47|1.25|0.64|1.56|0|0|206838955|158287000|233942000|26098343100|19456007121|19470085830|94791045|36.09|19.38|196
2024-04-29 09:11:28|new_0222_0005|J|160|202312|202312|134|199009|202403|22.86|27.31|0.53|1.41|0.56|1.17|2.5|2.89|0.2|0.43|-0.12|0.12|0.34|0.7|11.83|3.95|2.57|5|1.98|0.77|1.26|0.82|0|0|468387965|1142227000|891755000|21775472200|19308349643|20030096620|86941294|153.73|0|58000
2024-04-29 09:11:32|new_0222_0006|LHX|159|202312|202312|118|199409|202403|40.33|32.83|1.98|2.58|1.67|2.08|2.79|2.14|0.65|0.7|4.48|10.63|1.84|2.16|7.34|6.82|2.46|3|2.03|0.8|0.99|1.37|0|0|360080420|560000000|2870000000|52817722100|40448212660|41938080000|235736100|213.1|0|48000
2024-04-29 09:11:35|new_0222_0007|LUMN|152|202312|202312|132|198912|202212|18.91|2.61|3.49|2.11|1.96|0.11|1.76|3.78|1.72|47.93|4.11|21.37|4.73|44.25|4.54|4.83|2.05|4|4.83|9.26|0.89|-1.16|0|0|266309211|2234000000|20895000000|19329219000|1573238160|1584136320|18109135|1.56|0|37000
2024-04-29 09:11:39|new_0222_0008|NLOK|135|202112|202112|127|199003|202112|57.7|17.45|3.47|6.52|3.71|5.76|13.52|1144.48|2.87|-39.21|16.8|2.71|1.94|1.91|10.91|26.86|2.77|6|3.47|4.07|1.08|0.28|0|0|1804828731|1781000000|143000000|17541345900|15120360000|15354180000|96152937|25.98|25.02|2800
2024-04-29 09:11:40|new_0222_0009|RTX|161|202403|202403|153|198512|202403|116.35|38.25|1.23|2.39|1.75|1.92|5.04|2.23|0.62|0.71|4.04|4.34|1.97|2.42|10.59|3.68|2.04|2|0.9|0.67|1.07|0.89|0|0|3409745139|5607000000|16930000000|168555720200|129666720180|146392530000|806119478|97.53|0|174000
2024-04-29 09:11:44|new_0222_0010|TNL|77|202403|202403|71|200606|202403|8.82|8.84|1.91|3.36|0.9|0.97|2.4|6.85|-0.29|-6.37|15.93|6.52|3.89|3.86|5.56|4.16|3.5|4|3.61|2.22|1.71|0.91|0|0|290648649|479000000|678000000|8628044800|3325867545|4078958000|27509247|46.67|0|15500
2024-04-29 09:11:47|new_0222_0011|TFC|161|202403|202403|136|198912|202312|15.49|9.3|4.58|-2.21|3.05|2.04|1.71|0.91|1.56|1.11|0.49|5.82|3.31|5.34|5.14|5.8|0|0|2.28|0.89|0.84|0.47|92244364605|416488000000|20558238065|100600000000|3700000000|81419636900|52158982080|52351270420|371569346|38.98|0|54982
2024-04-29 09:11:51|new_0222_0012|VIAC|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:11:52|new_0222_0013|VTRS|158|202312|202312|136|199003|202403|36.7|300.25|2.77|2.27|3.05|0.93|2.17|0.69|0.7|0.89|-0.87|-9.57|0.85|4.02|11.3|-4.58|2.1|2|8.51|1.76|0.82|0.54|0|0|500944252|1184400000|3419900000|30987342500|14337014700|14478444000|132708878|11.94|0|38000
2024-04-29 09:11:55|new_0222_0014|BX|77|202403|202403|67|200706|202403|33.68|71.52|15.64|7.14|8.2|14.11|3.93|14.52|1.3|1.68|3.07|4.82|5.68|2.56|3.14|23.83|0|0|2.52|0.93|1.63|1.77|0|0|2373236958|2504471000|985003000|119199193600|94122690072|90064675896|513316522|123.98|0|3165
2024-04-29 09:11:58|new_0222_0015|SNOW|18|202312|202312|-168|202412|198200|0|0|113.11|78.57|66.53|18.48|22.42|10.2|0|0|-1.06|0|0|0|-19.18|-15.03|3|3|2.52|2.01|1.5|1.43|0|0|3519205813|3846248000|278434000|49011084000|52809252930|47914449471|843420084|158.13|0|2495
2024-04-29 09:11:59|new_0222_0016|DDOG|22|202312|202312|7|202206|202403|3855.17|1030|41.99|53.22|31.39|20.7|34.34|20.24|0.45|0.37|-1.16|-0.06|0|0|-2.7|-1.26|6.89|6|3.95|4.96|0.55|0.27|0|0|1452311050|2582898000|136507000|39149107100|40891653747|42719268270|440011905|123.51|0|1085
2024-04-29 09:12:00|new_0222_0017|PLTR|18|202312|202312|2|202309|202403|237.7|255.67|29.69|23.78|18.64|25.25|15.23|15.39|0.08|0|-1.02|0.12|0|0|-148.17|-27|7|7|3.78|5.09|3.44|-0.36|0|0|2445265438|3674179000|249624000|50645310800|53925129927|48147321450|1769437585|24.51|0|2733
2024-04-29 09:12:02|new_0222_0018|DASH|17|202312|202312|-168|202412|198200|0|0|12.6|10.29|7.97|6.32|7.48|8.24|0.05|0|0|0|0|0|-14.52|-15.1|7.75|7|3.59|3.11|-2.06|-2.06|0|0|3598866667|4078000000|656000000|52037103300|56000304640|47242670720|612082107|138.88|0|3886
2024-04-29 09:12:03|new_0222_0019|U|19|202312|202312|-168|202412|198200|0|0|36.3|37.64|19.96|4.67|11.59|3.27|0.45|0.85|-2.33|-0.81|0|0|-22.95|-22.03|6.8|6|3.26|2.89|1.51|0.25|0|0|1469755375|1590325000|204499000|11769746400|10387684484|7785778310|303185797|26.99|0|4934
2024-04-29 09:12:04|new_0222_0020|BILL|22|202312|202312|-168|202412|198200|0|0|49.62|60.26|34.45|6.08|7.23|1.81|0.36|0.47|-5.96|-6.58|0|0|-8.11|-5.98|2|2|5.81|7.01|1.93|1.29|0|0|1793706158|2552254000|129498000|6403351000|7108797300|6961861500|137444861|67.65|0|1384
2024-04-29 09:12:06|new_0222_0021|AVTR|24|202312|202312|15|202006|202403|79.35|54.43|3.18|4.23|2.1|2.49|6.33|3.28|1.27|1.05|-20.07|-5.18|0|0|2.29|6.43|5|5|2.4|2.6|1.48|0.19|0|0|313628571|262900000|705500000|22624138200|17307428000|15844252000|142849911|25.58|0|13500
2024-04-29 09:12:07|new_0222_0022|CARR|21|202403|202403|16|202003|202403|19.23|36.51|2.19|2.61|1.88|2.23|5.53|5.98|1.57|1.46|2.49|3.04|1.07|1.29|11.8|9.92|5.5|5|1.04|0.64|0.76|0.9|0|0|3177000000|1313000000|2466000000|56523935300|51966357632|51248680000|327847583|57.68|0|58000
2024-04-29 09:12:08|new_0222_0023|TT|160|202312|202312|137|198912|202403|18.06|34.1|1.25|3.55|1.13|3.91|2.42|9.73|0.6|0.68|3.35|3.66|2.05|1.03|8.88|12.52|2.14|5|1.57|0.63|1.37|1.37|0|0|749276389|1095300000|1398800000|71762109100|68086079772|72170168000|278495197|299.71|0|37000
2024-04-29 09:12:10|new_0222_0024|TXG|22|202312|202312|-168|202412|198200|0|0|37.95|34.93|24.74|6.99|31.04|5.93|0.18|0|-1.77|0|0|0|-54.45|-58.36|7.11|7|2.03|2.75|0.98|1.41|0|0|451055150|388695000|203304000|4007357200|4393429306|4090149238|51216652|36.89|0|290
2024-04-29 09:12:12|new_0222_0025|DT|23|202312|202312|14|202009|202403|198.82|69.61|19.86|21.32|15.69|10|10.09|7.11|-0.19|0.15|-3.39|0.21|0|0|-10.05|5.11|5.67|6|2.25|1.99|1.36|0.86|0|0|388607300|782649000|101290000|12815554200|13588018350|13407359300|197788073|45.94|0|2779
2024-04-29 09:12:13|new_0222_0026|DKNG|19|202312|202312|-168|202412|198200|0|0|14.4|8.75|13.2|5.72|9.7|26.75|0.66|1.49|-4.57|-4.52|0|0|-46.6|-48.9|3.5|3|6.7|9.14|2.05|0.95|0|0|1553369813|1270503000|113318000|20922191000|21436808950|18314325400|559615340|45.35|0|2600
2024-04-29 09:12:15|new_0222_0027|UPST|17|202312|202312|5|202106|202209|134.2|23.6|24.13|14.61|10.17|4.64|11.7|3.83|0.61|1.64|-2.22|-3.03|0|0|9.95|15.68|0|0|4.56|6.83|-1.66|-1.66|0|0|509389533|377324000|120377000|3097841600|2431924551|2783317131|178799744|28.17|0|554
2024-04-29 09:12:16|new_0222_0028|AXON|92|202312|202312|89|200112|202403|181.55|137.23|7.43|11.64|8.1|15.23|7.95|14.74|0.03|0.42|0.45|-0.89|0|0|8.53|-2.03|4.84|7|15.67|1.56|1.77|-0.56|0|0|177215276|1320539000|153540000|23125149800|23768133896|22865277240|187115243|315.64|0|2548
2024-04-29 09:12:19|new_0222_0029|SMAR|28|202312|202312|-168|202412|198200|0|0|19.58|13.28|13.89|5.37|14.1|8.68|0|0|-5.41|-4.35|0|0|-31.89|-28.18|7.14|7|4.67|4.01|1.46|1.81|0|0|415904280|628795000|107491000|4631799500|5239919520|4827797040|78701758|38.28|0|2332
2024-04-29 09:12:20|new_0222_0030|VRT|29|202403|202403|23|201806|202403|549.12|68.65|2.04|2.2|1.67|4.56|6.81|15.36|3.15|2.11|0|0|0.06|0.06|-2.76|4.91|6.75|6|1.63|2.15|0.79|1.11|0|0|288193580|275800000|388400000|33103930200|30295252993|29422726687|706456376|81.01|0|20972
2024-04-29 09:12:22|new_0222_0031|RPRX|20|202312|202312|15|202006|202403|54.47|12|14.73|11.11|8.53|7.75|2.99|2.07|1.17|0.94|0|0|1.86|2.68|10.48|6.19|0|0|2.28|1.36|1.22|0.96|0|0|2417728059|1233748000|0|21980680700|13521366840|18378824010|85077778|30.27|0|51
2024-04-29 09:12:23|new_0222_0032|GXO|16|202312|202312|11|202106|202403|50.27|27.56|1.22|1.4|0.83|0.64|2.73|2.16|0.47|0.57|0|0|0|0|3.33|4.42|4.5|4|1.58|1.39|0|0|0|0|382538462|468000000|2635000000|7489774800|6265969910|6089027850|55338135|52.63|0|93000
2024-04-29 09:12:24|new_0222_0033|TPL|160|202312|202312|157|198412|202403|30.68|32.89|16.19|24.6|16.87|21.12|15.64|12.76|0|0|2.08|1.62|0.99|0.76|65.08|44.2|6.97|8|1.35|2.64|0.69|1.65|0|0|93951113|725169000|126345000|12583627100|13308796103|4484204563|49111700|578.51|0|102
2024-04-29 09:12:28|new_0222_0034|BSY|18|202312|202312|14|202009|202403|102.21|52.38|16.52|16.2|14.62|13.96|200.22|17.46|4.56|1.73|0|0|0.29|0.4|17.9|9.2|8.2|7|1.59|2.58|0.74|1.18|0|0|148201813|68412000|79745000|16796785600|15469667280|15896718732|62745743|51.58|0|4010
2024-04-29 09:12:29|new_0222_0035|IAA|20|202112|202112|10|201906|202112|32.41|24.14|5.18|4.61|4.51|4.12|54.74|23.26|-20.9|3.9|0|0|0|0|18.27|20.59|5.64|5|3.27|1.77|1.48|1.5|0|0|126347059|109400000|1362500000|7717717000|6865364000|6880643000|39792925|50.93|-22.1|3640
2024-04-29 09:12:31|new_0222_0036|AZTA|116|202312|202312|110|199509|202303|30.82|1.55|2.65|18.11|3.7|5.77|2.04|1.36|0.15|0.04|1.78|0.31|2.03|0.83|-4.05|9.46|2.52|3|4.55|1.73|2.1|-0.47|0|0|254430558|984135000|147261000|2329984900|3358705152|4512922480|29128650|60.28|0|2900
2024-04-29 09:12:34|new_0222_0037|STNE|26|202312|202312|22|201809|202403|68.63|17.24|21.96|6.99|12.95|2.36|7.82|1.71|0.94|0.37|-0.66|1.05|0|0|6.38|-1.29|3|2|3.55|4.23|2.38|2.88|0|0|1341223688|2484099500|240212200|3665107500|5166476656|5164995264|85413710|16.72|0|7239
2024-04-29 09:12:36|new_0222_0038|QS|17|202403|202403|-168|202412|198200|0|0|0|0|0|0|12.97|2.3|0|0|0|0|0|0|0|0|0|0|5.13|8.21|1.42|0.56|0|0|1216016714|1009635000|195878000|2014896500|3088149140|2616436780|39471786|6.22|0|286
2024-04-29 09:12:37|new_0222_0039|NCNO|20|202312|202312|-168|202412|198200|0|0|28|15.86|18.24|6.98|9.84|3.21|0.01|0.01|-2.88|0|0|0|-12.92|-12.87|6|5|3.36|4.27|0.73|0.18|0|0|196788941|112085000|64336000|3261874900|3354823693|2845681761|40696910|29.51|0|1115
2024-04-29 09:12:38|new_0222_0040|MRVI|17|202312|202312|13|202009|202312|30.9|36.49|24.91|20.09|6.85|4|14.95|2.78|1.43|1.26|0|0|0|0|16.34|19.54|6.67|8|3.58|2.96|0.21|0.11|0|0|440899867|574962000|104751000|1481314800|1158313776|983576304|31629076|8.76|0|58
2024-04-29 09:12:39|new_0222_0041|SKLZ|15|202309|202309|-168|202412|198200|0|0|20.08|7.28|7.61|0.76|20.84|0.52|0.44|0.54|-5.01|-10.06|0|0|-46.73|-31.7|8.5|8|10.17|13.06|0.2|-0.5|0|0|480774750|334958000|10852000|-92705100|118717911|2419743911|1017457|6.11|0|277
2024-04-29 09:12:40|new_0222_0042|OSH|11|202109|202109|-168|202412|198200|0|0|12.36|6.12|11.38|5.7|49.46|52.88|1.46|5.96|-3.58|-1.6|0|0|-53.38|-42.17|2.83|1|3.75|7.28|1.47|2.76|0|0|569742375|1013000000|258600000|7873730700|7984088800|7404659098|61269791|33.14|-45.81|4000
2024-04-29 09:12:41|new_0222_0043|VMEO|16|202312|202312|2|202309|202403|47.07|32.54|15.57|6.76|6.4|1.65|6.31|2.39|0.22|0|-8.18|-10.1|0|0|-12.1|-15.54|8.5|8|1.85|2.28|0|0|0|0|281934615|301372000|2868000|611106400|911751300|872372940|25446594|5.43|0|702
2024-04-29 09:12:42|new_0222_0044|SPCE|25|202312|202312|-168|202412|198200|0|0|0|0|373.25|73.35|4.93|1.16|0.33|0.83|-4.76|-7.68|0|0|-92.46|-60.9|1|1|6.63|12.28|-0.11|-4.97|0|0|481373092|874037000|48130000|127907400|583867140|372514912|15032209|1.46|0|823
2024-04-29 09:12:43|new_0222_0045|PPD|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:12:44|new_0222_0046|VNT|18|202312|202312|14|202009|202403|13.36|18.57|2.36|2.43|1.67|2.29|9.37|7.73|4.12|2.58|0|0|0.33|0.22|20.81|19.43|7.8|7|1.89|1.3|0.95|0.64|0|0|348550000|340900000|146000000|8940804000|6999048000|7724808000|42214378|45.36|0|8400
2024-04-29 09:12:45|new_0222_0047|FOUR|20|202312|202312|6|202209|202403|53.45|46.53|6.53|4.57|2.86|1.72|10.59|6.26|1.63|2.68|-11.01|-4.03|0|0|-3.34|-3.17|4.33|3|9.29|17.79|2.1|1.71|0|0|691847059|455000000|74100000|5601102900|4090756960|3661175360|130770501|65.6|0|1311
2024-04-29 09:12:46|new_0222_0048|AZEK|21|202312|202312|10|202109|202403|96.7|62.63|6.17|6.17|4.2|5.37|3.98|5.35|0.71|0.43|-7.92|-0.01|0|0|-1.47|5.39|4.14|4|1.59|1.83|1.46|1.57|0|0|159371500|274759000|435304000|7576866600|7264277196|7816079667|73730685|49.83|0|2072
2024-04-29 09:12:47|new_0222_0049|LESL|18|202312|202312|14|202009|202403|37.89|72.2|4.24|3.66|2.32|0.88|0|0|-2.96|-4.12|-7.42|5.36|0|0|23.66|30.41|8.8|8|7.56|9.11|1.1|1.4|0|0|109326438|8394000|273174000|2141609300|1265760552|1293158020|17958005|6.86|0|3700
2024-04-29 09:12:48|new_0222_0050|RKT|20|202312|202312|10|202009|202303|13.2|27.47|1.51|1.25|2.3|7.92|2.73|3.19|10.09|7.77|0|0|0|0|0.98|1.76|0|0|13.75|10|1.44|0.79|0|0|1616727765|1108466000|582247000|13414705700|1978812894|29006369788|38142404|14.57|0|24000
2024-04-29 09:12:50|new_0222_0051|PLTK|17|202312|202312|13|202012|202403|39.3|10.8|4.76|3.4|2.57|0.97|0|0|-7.37|-10.91|-7.49|-8.47|0.24|1.43|14.58|18.68|9|8|2.71|3.06|0|0|0|0|901566667|1029700000|185000000|3903405400|2512300000|2794764000|8390051|6.79|0|3800
2024-04-29 09:12:51|new_0222_0052|RRX|160|202312|202312|135|198912|202309|20.28|38.41|1.22|3.36|1.03|1.91|1.88|1.89|0.54|1.01|0.12|3.7|1.94|0.78|8.47|4.63|2.17|5|2.86|1.12|1.32|-0.06|0|0|163166181|574000000|7558800000|17790770500|11940630000|12192770000|86245141|180.1|0|23000
2024-04-29 09:12:54|new_0222_0053|SHC|18|202312|202312|11|202106|202403|333.8|65.94|10.63|9.14|5.95|3.2|11.48|7.57|2.58|5.02|0|0|0|0|-0.38|1.62|4.4|4|0.89|1.12|0.05|0.15|0|0|194877688|296407000|667023000|5289282200|3357192100|3318377200|33311560|11.87|0|3000
2024-04-29 09:12:56|new_0222_0054|FTDR|26|202312|202312|22|201809|202403|25.15|15.17|2.99|2.15|2.13|1.47|462.6|18.28|23.39|4.34|0.96|2.65|0|0|18.42|15.35|7.92|8|2.8|2.58|0.57|-0.29|0|0|368250000|325000000|83000000|2801522400|2532409335|2775429000|29125889|32.31|0|2190
2024-04-29 09:12:57|new_0222_0055|VSCO|16|202312|202312|11|202106|202403|9|12.82|0.76|0.83|0.47|0.22|9.08|3.24|3.44|2.7|0|0|0|0|58.62|55.77|9|8|5.47|6.55|0|0|0|0|261230769|270000000|2424000000|2227147900|1359540000|1613889018|45305093|17.43|0|27900
2024-04-29 09:12:58|new_0222_0056|CVAC|18|202309|202309|-168|202412|198200|0|0|176.43|60.63|100.74|14.17|6.68|1.07|-0.6|0.04|-4.82|-14.46|0|0|-38.63|-44.59|1.67|1|1.27|2.23|4.16|-0.55|0|0|768912921|494954600|223562600|188012700|682967285|573408235|2283759|3.05|0|554
2024-04-29 09:12:59|new_0222_0057|OPEN|16|202312|202312|-168|202412|198200|0|0|4.19|3.04|1.49|0.28|3.2|2.07|2.72|2.6|-9.81|-17.36|0|0|-14.82|-11.98|3|3|5.95|8.99|-0.15|-0.15|0|0|1704713769|1068000000|82121000|3446943000|1999026790|1779997550|61598345|2.95|0|1048
2024-04-29 09:13:00|new_0222_0058|CERT|17|202312|202312|3|202212|202309|184.71|121.17|17.81|16.03|12.03|7.93|4.03|2.69|0.36|0.28|-6.47|-9.77|0|0|-5.07|-5.25|3.5|3|1.62|2.08|2.57|2.57|0|0|219781333|234951000|3005000|2872936400|2816527046|2625672492|9380688|17.62|0|903
2024-04-29 09:13:02|new_0222_0059|JAMF|20|202312|202312|-168|202412|198200|0|0|14.72|13.72|9.95|3.96|4.87|3.15|0.37|0.51|-6.36|-0.7|0|0|-3.78|-6.53|5.33|5|3.43|6.94|0.11|1.08|0|0|174858824|243576000|17529000|2381041100|2255690037|2108243462|8419111|17.77|0|1496
2024-04-29 09:13:03|new_0222_0060|UI|55|202312|202312|46|201209|202403|27.61|18.85|6.83|10.39|7.16|3.73|424.39|334.16|-0.66|-63.26|4.23|2.02|0.8|2.07|74.55|108.27|7|9|6.3|0.51|1.04|0.12|0|0|297051736|97662000|142240000|7905640300|7007166936|7228887120|11158710|115.92|0|867
2024-04-29 09:13:05|new_0222_0061|AGL|16|202312|202312|-168|202412|198200|0|0|7.47|5.67|4.9|0.55|8.23|3.55|-0.01|0.06|-9.46|-11.51|0|0|-105.09|-76.28|2.5|2|1.64|3.25|0|0|0|0|746520462|488343000|17950000|1896070900|2328597510|2241742170|28623625|5.73|0|552
2024-04-29 09:13:06|new_0222_0062|MSGS|40|202312|202312|33|201512|202403|126.86|116.21|5.87|12.04|6.25|5.05|1.53|1.38|-0.56|-1.06|0.89|-0.07|0|0|-1.81|36.07|2.37|3|3.53|2.34|0.75|0.62|0|0|623064316|37880000|731542000|4668061400|4423910370|4503642940|21899263|184.78|0|657
2024-04-29 09:13:08|new_0222_0063|MCFE|10|202106|202106|-168|202412|198200|0|0|5.67|6.1|3.03|3.26|0|0|-1.31|-0.42|0|0|0|0|-13.14|-24.27|6.5|7|1.83|1.89|0.35|0.46|0|0|294833333|420000000|103000000|14729755000|11125328885|4714412000|41477160|25.79|54.52|6916
2024-04-29 09:13:09|new_0222_0064|ALGM|19|202312|202312|14|202009|202403|94.22|23.48|7.74|8.92|7.14|4.85|7.34|4.56|0.06|0.22|-4.88|0.02|0|0|7.82|15.71|7.4|7|1.2|1.52|0.51|-0.01|0|0|262674500|214308000|223627000|5112852500|5069432602|5043710932|43892371|26.26|0|520
2024-04-29 09:13:10|new_0222_0065|MNDT|38|202112|202112|0|202112|202112|4.6|4.6|9.25|3.91|8.43|3.67|5.57|7.16|0.86|0.52|-1.33|7.12|0|0|-24.76|41.04|4|5|9.13|6.27|0.55|0.21|0|0|890281222|2193797000|72097000|4432444500|4248954760|4186438600|60195656|17.72|-22.76|3400
2024-04-29 09:13:11|new_0222_0066|BEPC|20|202312|202312|14|202006|202312|20.02|3.42|9.26|8.91|1.99|1.09|2.83|0.74|5.13|2.78|-2.41|-1.43|3.42|5.6|-5.44|3.83|2|2|0.93|0.96|0.69|0.94|0|0|389764706|441000000|37915000000|31360043200|4387089630|4205214354|26954299|24.42|0|1885
2024-04-29 09:13:12|new_0222_0067|NFE|25|202312|202312|9|202112|202403|31.71|11.54|18.74|13.39|4.82|2.53|9.71|3.7|4.34|4.15|0|0|3.67|1.33|-10.93|-3.69|1.64|3|2|2.24|1.42|1.23|0|0|220505391|155414000|3507168000|12854503600|6068929440|5989006480|45882860|29.6|0|231
2024-04-29 09:13:14|new_0222_0068|HWM|32|202312|202312|21|201812|202403|35.97|37.2|2.21|3.48|1.94|4.28|3.06|7.05|1.25|0.92|5.73|4.59|0.64|0.26|1.79|3.19|2.83|3|2.97|2.19|1.59|0.86|0|0|1271137931|610000000|2575000000|31228082200|28050449235|29356470000|242978324|68.43|0|19900
2024-04-29 09:13:17|new_0222_0069|PCOR|20|202312|202312|-168|202412|198200|0|0|23.31|19.97|14.85|12.23|10.6|10.24|0|0|-5.49|-5.64|0|0|-47.28|-42.9|7|6|2.04|3.07|0|0|0|0|602245429|677951000|117594000|11151656400|11820554595|10729365570|120138890|81.63|0|2063
2024-04-29 09:13:18|new_0222_0070|MCW|16|202312|202312|11|202106|202403|33.27|32.42|8.66|8.04|4.76|2.75|17.55|2.68|7.82|0.98|-10.39|-11.29|0|0|-1.91|-1.56|5.5|5|0.79|1.39|0|0|0|0|86311692|19047000|999950000|3332751500|2452196872|2546551156|10497305|7.78|0|6392
2024-04-29 09:13:19|new_0222_0071|VRM|20|202312|202312|-168|202412|198200|0|0|2.74|0.45|1.12|0.03|3.29|0.2|2.02|9.82|-14.15|-6.23|0|0|-28.6|-17.28|2.5|2|7.72|14.69|1.43|1.27|0|0|656326471|140070000|47553000|1082596500|24104164|1836767380|4269172|13.43|0|944
2024-04-29 09:13:20|new_0222_0072|DV|16|202312|202312|12|202103|202403|265.14|80.27|19.08|16.22|14.2|9.96|7.2|5.26|0.03|0|-4.99|-5.5|0|0|1.44|1.56|7.5|7|1.35|3.41|0|0|0|0|234715077|310131000|16693000|5340983300|5651114322|5497450950|76034970|32.91|0|647
2024-04-29 09:13:21|new_0222_0073|CNM|16|202312|202312|11|202106|202403|62.28|26.66|1.55|1.28|1.2|1.95|4.05|7.59|1.36|1.29|-18.46|-21.89|0|0|3.66|4.33|6.5|6|0.87|1.75|0|0|0|0|97700000|1000000|249400000|12964135400|10986157552|14019445972|138662965|57.32|0|3700
2024-04-29 09:13:22|new_0222_0074|DCT|10|202109|202109|-168|202412|198200|0|0|21.71|13.43|22.55|14.47|7.46|5.5|0|0|-4.94|-0.01|0|0|-4.16|-1.58|4.5|4|2.56|1.51|-0.87|-1.1|0|0|280406250|347735000|31077000|3690663400|4038398365|4041129342|19501851|30.11|-30.46|1653
2024-04-29 09:13:24|new_0222_0075|PYCR|15|202312|202312|-168|202412|198200|0|0|14.85|12.86|9.96|5.67|4.27|2.72|0.03|0|-6.2|-9.05|0|0|-9.68|-10.49|2.5|2|0.95|1.72|0|0|0|0|76251538|61719000|38935000|3390284600|3444329077|3382195761|13138654|19.39|0|
2024-04-29 09:13:24|new_0222_0076|UWMC|16|202312|202312|12|202012|202312|25.27|102.14|3.3|3.77|1.61|4.5|3.73|6.05|43.13|25.16|0|0|7.6|5.55|11.73|11.73|0|0|11.84|11.55|0|0|0|0|885666923|497468000|311789000|5378134000|684557776|11562752705|10611852|7.21|0|8000
2024-04-29 09:13:25|new_0222_0077|DSEY|7|202109|202109|-168|202412|198200|0|0|2.53|2.35|1.71|1.47|8.26|7.43|1.3|3.51|-21.67|-23.18|0|0|-7.49|-8.56|5.5|5|0.84|1.73|0|0|0|0|111350000|68800000|390500000|6150507900|4025357941|4014296000|16640075|13.31|0|8600
2024-04-29 09:13:27|new_0222_0078|LMND|20|202312|202312|-168|202412|198200|0|0|38.93|13.63|21.84|2.61|3.52|1.6|0|0.02|-12.82|-15.51|0|0|-50.27|-23.27|0|0|13.65|21.75|1.13|-0.71|71040000|97100000|809452941|937700000|10800000|209919600|1131740481|993287013|38828387|16.13|0|567
2024-04-29 09:13:28|new_0222_0079|FIGS|16|202312|202312|12|202103|202403|1168.26|45.18|16.5|11.35|7.54|1.66|15.78|2.24|0|0|-1.38|-1.58|0|0|-2.31|-6.32|9.5|9|5.63|7.81|0|0|0|0|166687231|246695000|7363000|597765200|843612770|990943947|23658996|4.97|0|202
2024-04-29 09:13:29|new_0222_0080|LZ|16|202312|202312|2|202309|202403|175.6|166.75|9.4|5.14|4.35|3.86|14.46|14.77|-0.7|0|-7.01|-12.7|0|0|-370.1|-370.1|9.5|9|1.89|3.83|0|0|0|0|209037077|225719000|47112000|2245603900|2479274700|2582015650|21608188|13.15|0|1055
2024-04-29 09:13:30|new_0222_0081|GOCO|19|202312|202312|6|202006|202112|282.05|41.89|5.48|2.26|0.91|0.14|1.32|0.46|1.36|1.78|-14.51|-0.52|0|0|-2.41|0.1|7.2|7|3.95|3.77|0.6|0.67|0|0|111159750|90809000|27424000|737521600|106161000|1253318000|181401|11|0|3067
2024-04-29 09:13:31|new_0222_0082|WOOF|17|202312|202312|10|202103|202309|133.99|26.54|1.56|1.26|0.69|0.06|2.36|0.34|1.48|1.34|-11.52|-16.98|0|0|1.29|3.41|7.5|7|5.44|6.76|0|0|0|0|168028067|125428000|2051651000|1873818300|406176108|400636220|5798749|1.51|0|27081
2024-04-29 09:13:32|new_0222_0083|TSP|7|202109|202109|-168|202412|198200|0|0|10303.02|9697.33|9312.41|9290.79|7|5.42|0.01|0|-10.32|-13.48|0|0|-20.1|-16.56|1|1|3.4|3.6|0|0|0|0|930369500|1412128000|29419000|6225688600|7635863580|2101032270|66881810|35.85|0|1000
2024-04-29 09:13:33|new_0222_0084|OTIS|21|202403|202403|16|202003|202403|28.13|29.46|2.61|3.03|2.38|2.9|12.74|12.74|-1.38|-1.37|2.91|2.35|1.15|1.36|40.74|43.35|7.5|7|1.24|0.93|1.04|1.41|0|0|1425111111|884000000|1300000000|46339861000|40134861000|42646392000|191928446|99.27|0|70000
2024-04-29 09:13:34|new_0222_0085|CTVA|24|202312|202312|15|202006|202403|35.56|55.88|1.87|2.23|2.05|2.35|1.22|1.59|0.11|0.1|3.11|5.15|1.15|1.11|1.01|6.52|3|3|1.53|0.91|0.72|0.64|0|0|2690476190|2742000000|4329000000|39824182800|39836182800|41860800000|201324395|57|0|21000
2024-04-29 09:13:35|new_0222_0086|AMCR|21|202312|202312|18|201909|202403|21.46|21.59|1.85|1.78|1.24|0.98|4.39|3.46|1.62|1.78|-3.55|2.7|4.1|5.22|6.48|8.44|4|4|2.65|2.93|1.1|1.41|0|0|428325048|430000000|4236000000|20403853500|13689120000|14447520000|84282631|9.48|0|46000
2024-04-29 09:13:37|new_0222_0087|WOLF|121|202312|202312|92|199312|201612|80.97|837.72|8.24|23.8|8.84|3.56|3.6|2.71|0.18|4.49|-0.76|-3.22|0|0|1.95|-14.72|1.83|2|12.52|6.59|1.65|1.97|0|0|557453056|2635700000|1412500000|5654275900|3710657500|3457931000|125268109|29.5|0|3466
2024-04-29 09:13:40|new_0222_0088|WTRG|160|202312|202312|133|199012|202403|25.36|19.35|7.3|10.37|4.13|4.83|2.68|1.71|1.21|1.2|-1.3|-1.22|3.61|3.26|5.46|3.99|2.02|2|3.01|1.66|0.37|1.07|0|0|58175850|4612000|10012155000|17106392100|10125616800|9612140850|66487733|37.05|0|3180
2024-04-29 09:13:43|new_0222_0089|CLVT|23|202312|202312|1|202309|202312|30.71|35.62|10.71|11.25|5.35|1.88|2.46|1.08|0.77|0.79|-7.31|-9.56|0|0|-6.91|-1.37|3.44|2|2.33|4.4|0.96|1.51|0|0|555545500|370700000|73828000|10727349800|4904172556|4694720518|35488437|7.34|0|8690
2024-04-29 09:13:45|new_0222_0090|OGN|16|202312|202312|12|202103|202403|5.76|4.7|1.88|2.03|1.07|0.73|1.78|1.64|-16.67|-125.14|0|0|4.09|6.3|35.13|29.58|8|7|1.68|1.5|0|0|0|0|535692308|693000000|967000000|12783526600|4545030280|4519178160|44030098|17.78|0|9950
2024-04-29 09:13:46|new_0222_0091|AIRC|117|202312|202312|114|199509|202403|43.6|7.55|9.49|17.72|4.39|5.81|3.11|1.97|2.56|1.37|4.14|0.74|6.1|5.64|2.95|7.88|1.88|2|3.74|1.21|0.77|1.15|0|0|116480927|91401000|466355000|8023773600|4627474408|5014989660|37215691|31.93|0|950
2024-04-29 09:13:48|new_0222_0092|CNXC|18|202312|202312|13|202009|202312|21.64|14.37|1.61|1.98|1.13|0.55|2.53|1.15|0.82|1.23|0|0|0.81|1.61|8.11|11.71|7.2|7|0.94|0.76|0.92|0.92|0|0|281993625|234794000|407144000|9412584600|0|0|0||0|290000
2024-04-29 09:13:49|new_0222_0093|NVST|24|202312|202312|17|201909|202312|65.84|22.28|2.31|2.78|2.38|1.47|1.36|0.89|0.33|0.36|-18.36|-7.62|0|0|3.18|6.21|5.2|5|5.83|7.93|1.16|0.37|0|0|613447368|940000000|392200000|4270304700|3695825000|3833745000|49338825|21.55|0|12400
2024-04-29 09:13:50|new_0222_0094|ACI|40|202312|202312|15|202003|202312|12.55|8.76|0.24|0.28|0.17|0.15|5.97|4.67|5.82|2.77|2.26|2.26|1.68|2.34|1.63|10.28|7.77|8|2.7|2.46|0.32|0.25|0|0|1336894444|188700000|15172200000|20121073800|0|0|0||0|300000
2024-04-29 09:13:52|new_0222_0095|CHNG|16|202112|202112|-168|202412|198200|0|0|3.63|3.27|2.17|2.02|1.66|2.06|1.49|1.41|-11.98|-11.35|0|0|-3.09|-0.97|4.25|4|5.45|7.54|1.07|-0.18|0|0|95714500|96011000|216553000|11260442200|6683201760|6954737216|42958866|21.44|14.64|15000
2024-04-29 09:13:52|new_0222_0096|FSLY|24|202312|202312|-168|202412|198200|0|0|19.75|13.41|12.27|3.21|8.31|1.73|0.45|0.35|-6.08|-3.85|0|0|-20.29|-14.06|6.1|3|8.57|12.36|1.55|0.83|0|0|423715619|322720000|217878000|1715733000|1679690223|1471079250|67953791|12.63|0|992
2024-04-29 09:13:54|new_0222_0097|TMX|35|202109|202109|27|201503|202112|32.61|9.74|3.43|3.08|2.45|2.89|4.47|2.3|7.42|0.38|-4.41|13.41|0|0|5.44|17.14|3.6|4|2.14|1.18|0.66|0.87|0|0|358580645|156000000|272000000|6206026900|5491235594|5632699000|66598258|45.17|-11.83|12000
2024-04-29 09:13:55|new_0222_0098|DTM|16|202312|202312|11|202106|202403|14.53|15.09|8.98|9.35|5.6|6.31|1.24|1.4|0.79|0.78|0|0|4.31|4.71|4.23|4.05|0|0|1.44|1.92|0|0|0|0|125846154|56000000|3524000000|9095954000|5780441310|5776209000|39940929|59.61|0|258
2024-04-29 09:13:56|new_0222_0099|KD|15|202312|202312|-168|202412|198200|0|0|0.28|0.2|0.21|0.3|2.01|4.15|1.56|2.74|0|0|0|0|-38.1|-38.1|4|4|3.75|4.35|0|0|0|0|1446333333|1688000000|4646000000|6611016800|4935800000|4805327492|30369723|21.46|0|90000
2024-04-29 09:13:57|new_0222_0100|AM|33|202403|202403|28|201703|202403|300.23|18.28|7.04|8.39|4.52|6.02|68.22|3.1|1.26|1.48|21.74|10.19|10.07|6.48|-2.46|6.01|3|3|3.79|1.89|2.35|-0.33|0|0|5324000|26088000|3345843000|9876710800|6671755920|6662963550|45119097|13.89|0|522
2024-04-29 09:13:58|new_0222_0101|SHLS|17|202312|202312|13|202012|202403|175.18|48.48|28.98|21.64|12.87|3.95|715.72|3.68|28.49|0.33|-3.4|-3.43|0|0|14.23|11.27|7.33|8|5.55|5.74|0|0|0|0|8989333|22707000|13622000|2056208600|2000579448|1961885520|45281209|11.76|0|504
2024-04-29 09:14:00|new_0222_0102|DNB|20|202312|202312|-168|202412|198200|0|0|7.14|5.98|3.66|1.81|2.68|1.24|1.19|1.04|-19.59|1.03|0.72|2.06|-3.12|-0.75|0|0|1.58|1.96|0.81|1.47|0|0|206629412|188100000|173200000|7625921200|4256828510|4158390000|35963113|9.7|0|4039
2024-04-29 09:14:01|new_0222_0103|CHPT|16|202312|202312|-168|202412|198200|0|0|37.94|21.31|20.12|0.94|9.08|1.64|-2.98|0.87|0|0|0|0|-21.12|-21.12|2|2|6.23|9.61|3.01|1.31|0|0|387984308|327410000|58347000|493960600|534818209|412794323|16666199|1.27|0|1319
2024-04-29 09:14:02|new_0222_0104|GO|24|202312|202312|19|201906|202403|80.18|36.71|1.28|0.97|1.01|0.71|3.6|2.27|0.67|0.24|-13.57|-19.73|0|0|4.55|5.73|7.2|7|5.58|9.07|-0.26|0.36|0|0|91770286|114987000|1360370000|3055342500|2902525900|2875901000|40087543|29|0|946
2024-04-29 09:14:04|new_0222_0105|PSFE|16|202312|202312|-168|202412|198200|0|0|5.95|3.3|2.36|0.57|1.48|1.03|2.2|2.83|0|0|0|0|-2.81|-3.92|3.5|3|2.05|1.94|1.54|1.91|0|0|255747154|202322000|48574000|3210489300|910978344|10681995024|7676165|14.76|0|3400
2024-04-29 09:14:05|new_0222_0106|DRVN|17|202312|202312|9|202106|202309|230.81|16.14|5.54|5.29|2.89|1.11|2.91|2.83|1.93|3.25|-17.68|-19.9|0|0|0.21|1.27|3.5|3|1.11|0.88|0|0|0|0|202006133|176522000|2026731000|5333762500|2566055380|2607759500|19951630|15.65|0|6900
2024-04-29 09:14:06|new_0222_0107|REYN|21|202312|202312|17|201912|202403|20.93|20.26|2.64|2.4|1.74|1.58|3.62|2.99|0.21|0.92|4.02|3.62|2.7|3.2|8.55|8.48|5|4|1.04|1.22|0.59|0.09|0|0|129842105|115000000|732000000|7649768400|6041964684|6044577000|25545833|28.77|0|5600
2024-04-29 09:14:07|new_0222_0108|SLVM|14|202312|202312|10|202109|202403|9.59|10.23|0.72|0.72|0.55|0.71|4.53|2.77|2.82|1.06|0|0|1|1.82|14.72|14.72|0|0|2.33|1.74|0|0|0|0|190833333|220000000|926000000|3235337700|2551928000|2725360000|31157620|61.94|0|7000
2024-04-29 09:14:08|new_0222_0109|SGFY|8|202109|202109|-168|202412|198200|0|0|6.54|3.11|5.98|3.04|3.6|2.2|0.35|0.31|-14.65|-20.22|0|0|-2.25|-1.23|4.75|4|1.96|3.72|0|0|0|0|375900000|678800000|23000000|2443579500|2422462320|2452011480|16645592|14.22|-65.62|2200
2024-04-29 09:14:09|new_0222_0110|HAYW|16|202312|202312|12|202103|202403|24.47|42.53|5.01|5.18|2.97|3.45|2.92|2.53|0.9|0.84|-11.2|-10.98|0|0|7.01|7.74|5.5|5|1.67|3.35|0|0|0|0|153154923|203097000|143403000|4217619700|3321710007|3781082085|22062084|15.51|0|2555
2024-04-29 09:14:10|new_0222_0111|LYLT|6|202112|202112|1|202109|202112|11.28|11.53|1.12|1.55|0.95|0.94|2.88|5.04|1.12|4.46|0|0|0|0|2.98|-0.29|2|2|2.15|2.5|0|0|0|0|212755500|167601000|179474000|1225789000|739276964|739451370|11557703|30.07|0|1400
2024-04-29 09:14:11|new_0222_0112|NABL|16|202312|202312|9|202112|202403|246.89|108.92|7.5|6.72|6.75|5.73|3.32|3.38|0.53|0.47|-3.06|-3.06|0|0|-1.37|-1.22|5.5|5|2.63|1.28|0|0|0|0|93869231|153048000|75680000|2587575300|2385533514|2271573360|7837125|13.02|0|1335
2024-04-29 09:14:12|new_0222_0113|MSP|9|202109|202109|5|202009|202112|140.63|119.77|7.54|6.89|7.65|7.3|2.71|2.41|0.24|0|-6.18|-13.49|0|0|1.98|2.25|5.4|5|1.67|2.85|0.87|1.2|0|0|126703429|205862000|130710000|4091124700|4291097500|4380658515|9968202|26.35|-2.41|1743
2024-04-29 09:14:13|new_0222_0114|VIACA|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:14:14|new_0222_0115|AMBP|15|202312|202312|10|202106|202312|21.17|10.67|2.21|2.19|0.86|0.42|11.95|20.26|15.19|37.34|0|0|7|11.94|0|0|0|0|1.19|0.52|0|0|0|0|373750000|434000000|1620000000|5308075900|2002075910|1885380000|3999034|3.35|0|
2024-04-29 09:14:15|new_0222_0116|ASAN|20|202312|202312|-168|202412|198200|0|0|33.37|28.3|17.94|5.09|43.87|10.39|-1.29|0.13|-0.71|0.24|0|0|-81.15|-76.46|7.17|7|3.29|8.13|0.19|1.03|0|0|415871000|519464000|276031000|2914252600|3388896732|2790131760|27079362|15.08|0|1080
2024-04-29 09:14:16|new_0222_0117|SWAV|24|202312|202312|8|202203|202403|88.74|84.14|48.74|34.78|34.09|14.68|17.66|18.04|0.18|1.09|-7.22|-0|0|0|-39.2|-16.09|4.9|8|7.62|3.37|1.67|1.4|0|0|272968286|990554000|34875000|11805890600|11933569727|12119554392|219109195|322.61|0|449
2024-04-29 09:14:17|new_0222_0118|SPT|21|202312|202312|-168|202412|198200|0|0|18.93|27.47|16.78|10.02|21.52|23.43|0.07|0.38|-7.52|0|0|0|-59.24|-16.29|8.38|8|3.64|3.18|0.11|-0.77|0|0|143508737|94405000|22982000|3339544500|3378084506|3238283595|41243493|60.07|0|700
2024-04-29 09:14:18|new_0222_0119|ZD|100|202312|202312|87|200206|202403|27.09|76.43|5.75|3.68|5.88|2.15|3.9|1.54|0.18|0.53|1.68|2.93|1.67|0|12.58|16.91|4.3|7|11.9|6.05|1.04|0.06|0|0|261565441|764721000|216826000|3123891900|2924141610|3078736516|19054572|63.46|0|4700
2024-04-29 09:14:22|new_0222_0120|MIME|31|202112|202112|25|201509|202112|225.71|120.82|6.38|9.09|6.68|9.66|16.45|11.56|0.23|0.16|-2.76|-1.14|0|0|-1.44|9.24|7.52|7|1.62|2.5|0.62|1.93|0|0|169457500|416173000|204876000|5028894800|5335196076|5592405420|175693765|79.74|41.26|1765
2024-04-29 09:14:23|new_0222_0121|DOCN|16|202312|202312|1|202312|202403|178.26|181.81|16.54|20.05|9.58|5.46|42.31|72.13|7.01|-4.71|-12.18|-8.54|0|0|-3.87|-3.04|6.5|6|3.7|8.08|0|0|0|0|762298154|411768000|241083000|4614365000|3526712072|4218881400|47192110|39.08|0|581
2024-04-29 09:14:24|new_0222_0122|BEAM|22|202312|202312|-168|202412|198200|0|0|102374.12|5764.63|40493.54|6.94|7.31|2.83|0|0|-12.47|-14.66|0|0|-88.4|-87.14|0|0|6.76|8.18|1.07|1.27|0|0|668812950|1189876000|174702000|1556272500|2772239700|2254183296|49619771|33.96|0|182
2024-04-29 09:14:25|new_0222_0123|BE|28|202312|202312|-168|202412|198200|0|0|4.13|4.77|2.53|1.76|100.7|4.42|-0.82|1.69|-5.93|-1.66|0|0|-368.89|-28.7|2.57|3|9.23|8.61|3.63|2.69|0|0|304000200|664593000|685569000|2682085300|2478634025|1922187070|73447184|11.03|0|1711
2024-04-29 09:14:26|new_0222_0124|DEN|106|202109|202109|-168|202412|198200|0|0|2.88|3.5|10.56|3.58|2.64|3.79|1.08|0.02|39.68|20.17|0|0|-1.8|-10.51|1.94|6|3.93|6.77|1.7|1.27|0|0|45609596|1783000|1463396000|3854423600|3838759731|4190545260|42591722|76.59|198.13|698
2024-04-29 09:14:27|new_0222_0125|CRNC|22|202312|202312|11|201909|202206|131.03|32.37|6.82|8.06|4.96|1.89|1.8|0.88|0.27|0.38|-1.81|0.68|0|0|4.43|3.41|3.78|4|11.05|11.05|2.65|1.42|0|0|118202000|108520000|50962000|814855300|639181250|687735000|8359769|15.5|0|1700
2024-04-29 09:14:29|new_0222_0126|FUBO|51|202312|202312|2|201712|201806|5.35|4.92|16.97|4.31|6.21|0.31|132.66|1.58|0.41|1.35|-79.6|-8.87|0|0|-764.67|-54.46|2.31|1|17.77|16.16|-2.47|-0.06|0|0|92666602|245278000|12488000|609878500|466775712|222346488|18481308|1.56|0|220
2024-04-29 09:14:30|new_0222_0127|APPN|32|202312|202312|-168|202412|198200|0|0|13.8|13.2|11.7|5.06|30.71|55|0.34|3.95|-2.94|0|0|0|-60.98|-24.31|8.06|8|6.76|7.18|1.67|0.07|0|0|144417759|159004000|63498000|2926376100|2877445896|2789283258|24174655|39.22|0|2000
2024-04-29 09:14:32|new_0222_0128|PGNY|22|202312|202312|14|202009|202403|546.6|61.27|9.09|9.38|8.05|3.51|15.92|6.62|0.01|0|0|0|0|0|11.11|49.46|7.56|7|3.42|5.91|1.96|1.2|0|0|133786400|371087000|12726000|3294925200|3660279515|3813067697|40123004|37.99|0|210
2024-04-29 09:14:33|new_0222_0129|SI|17|202112|202112|9|201909|202112|34.29|51.28|-27.09|-55.56|12.26|22.47|2.41|2.8|0.25|0.01|-9.34|-12.56|0|0|9.03|8.46|0|0|4.32|5.15|1.52|-0.93|4548381000|14290628000|3778813067|14013205000|3008000|-9494241700|4503116280|4111660800|183856816|148.2|99.43|237
2024-04-29 09:14:34|new_0222_0130|BBIO|24|202312|202312|-168|202412|198200|0|0|115.2|56.81|194.06|520.62|48.03|152.08|-0.4|-1.28|-1.91|0.31|0|0|-61.21|-70.45|0|0|6.57|9.88|0.68|-0.08|0|0|606951000|434884000|44849000|6729727100|5403061380|4526014008|57100339|30.86|0|396
2024-04-29 09:14:36|new_0222_0131|MGNI|45|202312|202312|23|201603|202112|247.44|897|4.19|7.5|3.69|2.29|3.08|2.07|0.28|0.76|-26.97|-6.35|0|0|-28.72|0.59|5.41|3|4.16|6.88|2.02|0.7|0|0|154153721|326219000|97350000|1662862200|1438429260|1364980380|14244841|10.38|0|569
2024-04-29 09:14:37|new_0222_0132|KLIC|159|202312|202312|138|198909|202403|35.23|52.6|1.11|1.74|1.35|3.91|39.29|2.44|23.36|0|0.75|1.61|0.27|1.55|5.72|45.7|2.87|8|5.36|12.69|2.4|1.64|0|0|264408396|709660000|106233000|2124860700|2842263450|3185427960|23739619|50.31|0|3586
2024-04-29 09:14:41|new_0222_0133|SITM|21|202312|202312|6|202109|202303|139.88|135.1|11.9|24.92|13.02|14.04|15.62|2.94|1.66|0|-7.53|-3.02|0|0|-4.13|9.68|7.63|7|2.6|3.82|0.33|1.07|0|0|329510211|528201000|46096000|1552194400|2067032498|2011995920|21144959|91.09|0|187
2024-04-29 09:14:43|new_0222_0134|PHR|24|202312|202312|-168|202412|198200|0|0|11.68|5.82|8.1|3.16|7.41|4.62|-0.03|0.01|-10.31|-6.67|0|0|-30.44|-19.46|7.6|5|3.14|3|1.09|1.91|0|0|185991581|87520000|34760000|1077773400|1161468306|1051528383|10493434|20.61|0|827
2024-04-29 09:14:44|new_0222_0135|PD|24|202312|202312|-168|202412|198200|0|0|13.89|9.08|10.83|4.47|9.46|11.26|0.85|2.61|-9.28|-6.53|0|0|-17.68|-17.57|6.5|6|7.34|8.68|1.38|0.58|0|0|466030048|571189000|35985000|1816149800|1931715876|1772466360|27534167|20.83|0|783
2024-04-29 09:14:45|new_0222_0136|LPRO|19|202312|202312|11|202106|202403|50.1|36.41|27.85|14.2|14.37|6.4|43.22|3.58|1.48|0.7|-0.35|1.32|0|0|-12.89|60.1|8.2|8|2.73|2.28|0.51|0.26|0|0|141955063|240206000|7992000|639686400|735494562|781472025|2847901|6.19|0|104
2024-04-29 09:14:47|new_0222_0137|EXPI|57|202312|202312|36|201412|202312|184.55|517.33|2.38|1.5|2.38|0.36|194.85|6.15|0.33|0|0|0|1.01|2.02|-262.31|48.38|8.1|8|3.46|2.94|3.45|-0.1|0|0|36704987|126864000|15825000|1422541700|1548236690|1575032459|13280229|10.01|0|900
2024-04-29 09:14:48|new_0222_0138|KRTX|15|202109|202109|-168|202412|198200|0|0|0|0|0|0|6.06|7.49|0|0|0|0|0|0|0|0|0|0|4.34|4|1.33|0.68|0|0|313049333|498903000|9887000|3416152000|3912728960|3908275168|24015538|132.16|28.95|63
2024-04-29 09:14:49|new_0222_0139|NARI|20|202312|202312|8|202003|202203|546.94|566.75|24.91|18.23|18.24|5.51|13.9|5.91|-0.15|0|-3.12|0.15|0|0|8.5|7.4|8.83|8|1.87|2.77|1.59|1.28|0|0|218795471|115452000|57603000|2631880400|2737937760|2370094800|63828868|47.4|0|456
2024-04-29 09:14:50|new_0222_0140|MNTV|18|202112|202112|-168|202412|198200|0|0|8.1|7.23|7.63|7.21|13.37|8.78|1.87|0.6|-0.26|0.01|0|0|-22.27|-21.77|6.38|7|2.76|2.2|0.97|0.76|0|0|184143250|305525000|57674000|3067356600|3186933620|3165150300|29109690|21.19|-17.22|1600
2024-04-29 09:14:51|new_0222_0141|HLIO|116|202312|202312|109|199612|202403|3646.9|37.59|2.69|4.68|2.62|1.73|3.31|1.66|0.26|0.61|1.48|-1|1.23|0.82|13.19|8.25|3.41|5|3.24|1.01|1.42|0.57|0|0|38089000|32400000|165778000|1949010900|1479239000|1447285650|9013860|44.69|0|2000
2024-04-29 09:14:54|new_0222_0142|MGY|25|202309|202309|25|201712|202403|9.81|12.45|3.41|4.74|2.7|3.92|2.42|2.75|0.34|0.23|0|0|1.42|1.83|-17.26|23.81|4|7|6.39|10.62|2.02|-0.35|0|0|244932318|401121000|1195875000|4839985400|4657269402|4485186990|115962144|25.53|0|136
2024-04-29 09:14:56|new_0222_0143|ZNTL|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.43|2.22|0|0|0|0|0|0|0|0|0|0|6.07|7.59|2.16|3.22|0|0|345572647|482919000|5391000|485794700|965950440|608912850|13112828|13.65|0|124
2024-04-29 09:14:57|new_0222_0144|NKLA|19|202312|202312|-168|202412|198200|0|0|33895.1|13853.97|8529.91|20.03|5.64|1.69|0.23|0.2|-0.01|-0.01|0|0|-41.15|-47.04|1|1|10.97|13.86|0.34|-2.43|0|0|470751875|464715000|200655000|1068289800|1209178455|363849729|80846176|0.9091|0|450
2024-04-29 09:14:58|new_0222_0145|HCAT|24|202312|202312|-168|202412|198200|0|0|8.64|7.98|5.5|1.42|4.12|1.19|0.48|0.62|-9.76|-9.56|0|0|-44.12|-29.11|5.9|4|10.23|10.43|0.52|1.26|0|0|290153286|317728000|42648000|346014700|433718520|364552560|5211027|7.44|0|1000
2024-04-29 09:14:59|new_0222_0146|ONEM|12|202109|202109|-168|202412|198200|0|0|9.72|5.97|9.28|4.78|7.04|1.88|0.28|0.17|-5.24|-0.38|0|0|-22.81|-15.99|4.5|3|6.44|7.89|1.31|1.81|0|0|489998800|590049000|431765000|3073243200|3373791400|2700509000|42526740|17.57|-59.75|2940
2024-04-29 09:15:00|new_0222_0147|SDGR|22|202312|202312|4|202303|202403|86.37|51.92|34.56|15|23.24|9.09|6.53|3.51|0|0|-7.08|0|0|0|-13.34|-13.15|4.25|2|5.32|6|1.15|0.17|0|0|448068000|463003000|85533000|1462628300|1921128145|1884983246|29606784|26.63|0|452
2024-04-29 09:15:02|new_0222_0148|MP|16|202312|202312|11|202106|202403|52.84|105.08|29.03|27.63|15.7|10.41|5.02|1.68|0.57|0.5|0|0|0|0|6.75|7.58|3|3|6.11|4.95|-0.07|-0.44|0|0|1121566154|997844000|583685000|1975183800|2291047814|2670235446|59373880|13.82|0|277
2024-04-29 09:15:03|new_0222_0149|OM|18|202312|202312|-168|202412|198200|0|0|31.09|19.93|17.58|0.83|5.11|0.9|0.25|1.06|-7.09|-6.38|0|0|-74.08|-31.01|1|1|5.72|11.19|2.12|1.63|0|0|263028125|203324000|22026000|37901500|110697400|102493600|2307752|2.2|0|313
2024-04-29 09:15:05|new_0222_0150|ZUO|28|202312|202312|-168|202412|198200|0|0|6.93|5.31|5.16|3.23|10.71|10.87|0.66|2.69|-1.9|0.04|0|0|-43.39|-46.46|7.36|7|4.11|4.65|2.2|1.99|0|0|260407800|514185000|75221000|1298040000|1453018400|1245152950|19602931|9.95|0|1190
2024-04-29 09:15:06|new_0222_0151|FSR|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|4.85|5.15|0.24|0.73|0|0|0|0|0|0|0|0|9.39|13.93|1.35|-2.43|0|0|1084839250|1400411000|37736000|3917866900|4821655740|4821053380|153205736|16.28|7.37|300
2024-04-29 09:15:07|new_0222_0152|ZWS|55|202403|202403|48|201203|202403|36.16|50.4|2.99|2.41|1.7|3.79|3.37|3.54|-0.92|0.29|2.18|3.84|1.01|0.92|3.16|5.23|4.05|5|2.59|1.52|1.27|-1.51|0|0|301000000|157100000|64400000|6131678200|5663162232|4156523280|25012517|32.76|0|1300
2024-04-29 09:15:09|new_0222_0153|PLMR|24|202312|202312|18|201909|202403|86.96|26.87|8.78|5.41|8.39|5.65|4.69|4.45|0.06|0.11|-6.02|0.77|0|0|6.44|7.37|0|0|3.78|3.71|0.05|0.81|3214833|7282000|397275048|695345000|578000|1452459800|2099602675|2194181725|16715955|84.25|0|122
2024-04-29 09:15:11|new_0222_0154|BIGC|20|202312|202312|-168|202412|198200|0|0|29.57|12.55|14.77|1.68|20.31|20.78|3.04|13.32|-4.46|-3.25|0|0|-1378.09|-21.46|9|8|11.3|10.93|0.51|-0.55|0|0|242981588|270134000|17587000|600690100|530663124|493180520|5209343|6.91|0|813
2024-04-29 09:15:12|new_0222_0155|OCDX|8|202109|202109|-168|202412|198200|0|0|3.59|3.48|2.22|2.36|12.29|12.79|1.07|5.72|-35.63|-43.28|0|0|-5.3|-3.16|6.25|6|1.16|1.78|0|0|0|0|147333333|255900000|782600000|7088662600|5073162555|5193492000|34839757|21.39|5.21|4700
2024-04-29 09:15:13|new_0222_0156|SKIN|16|202312|202312|-168|202412|198200|0|0|14.48|16.47|7.32|1.44|17.96|9.04|1.92|12.43|0|0|0|0|-132.69|-149.11|7.5|6|8.96|11.27|0.87|0.68|0|0|526359000|523025000|12070000|752256200|536909190|575532405|14860589|4.35|0|2
2024-04-29 09:15:14|new_0222_0157|OCGN|42|202312|202312|-168|202412|198200|0|0|0|0|0|0|9.08|11.26|0.07|0.07|-63.84|-11.29|0|0|-274.46|-131.68|0|0|4.61|27.72|2.35|8.73|0|0|39952310|39462000|1052000|420027900|458039034|353847980|22742847|1.78|0|15
2024-04-29 09:15:16|new_0222_0158|KYMR|18|202312|202312|-168|202412|198200|0|0|55.14|38.76|44.97|29.83|6.41|6.3|0|0|-3.41|-8.09|0|0|-27.96|-24.76|0|0|3.03|3.85|1.27|0.78|0|0|356797813|374881000|21724000|2113587400|2263433416|2065106656|30141176|40.72|0|136
2024-04-29 09:15:17|new_0222_0159|ACCD|20|202309|202309|-168|202412|198200|0|0|10.86|4.38|5.64|2.01|3.83|1.87|0.29|0.48|-12.45|-3.26|0|0|-28.22|-13.04|6.38|3|4.26|5.98|1.49|0.88|0|0|274862444|230017000|11965000|790166700|0|0|0||0|2350
2024-04-29 09:15:18|new_0222_0160|SILK|24|202312|202312|-168|202412|198200|0|0|22.61|15.58|16.45|4.1|15.25|4.85|0.52|0.5|-5.82|-0.43|0|0|-100.25|-34.48|7.2|7|5.2|5.42|1.71|2.86|0|0|128039857|181474000|5132000|627108800|732786505|649910560|16615732|18.71|0|281
2024-04-29 09:15:20|new_0222_0161|VRRM|28|202312|202312|25|201712|202403|203.94|71.89|6.27|6.77|4.32|4.96|26613.45|9.91|3.44|2.46|0.27|3.14|0|0|-0|0.68|6.38|6|3.47|3.38|1.03|0.37|0|0|85719862|136309000|139342000|5078901300|4190523800|4162243960|28551737|25.16|0|640
2024-04-29 09:15:21|new_0222_0162|BAND|30|202312|202312|10|201709|202003|221.13|622.91|6.64|4.05|4.83|0.79|5.67|1.58|-1.54|1.41|-7.21|-8.31|0|0|6.99|-4.85|6.76|5|7.32|15.74|0.51|0.13|0|0|202010929|153475000|83879000|739237100|472263810|453322140|9724479|18.05|0|960
2024-04-29 09:15:23|new_0222_0163|SWTX|22|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.54|5.9|0|0|0|0|0|0|0|0|0|0|5.5|5.33|0.12|-0.3|0|0|393253200|479202000|3331000|3217516700|3681683670|2434629540|63462577|50.1|0|142
2024-04-29 09:15:24|new_0222_0164|STEP|19|202312|202312|13|202012|202403|40.5|38.19|2.25|2.57|3.74|4.31|3.86|2.89|0.08|0.16|0|0|2.31|3.14|13.42|16.72|7.2|6|2.61|1.83|1.56|1.74|0|0|146486250|173559000|63322000|3103274800|2202051530|2113177584|12662653|34.37|0|758
2024-04-29 09:15:25|new_0222_0165|BFLY|16|202312|202312|-168|202412|198200|0|0|0|0|8.11|3.3|54.46|0.96|-0.04|0|-21.08|-26.66|0|0|0|0|0|0|7.03|11.14|0|0|0|0|294437538|134437000|9368000|86185300|220107622|207860912|2302837|1.06|0|260
2024-04-29 09:15:26|new_0222_0166|SLQT|20|202312|202312|4|202012|202112|25.96|19.31|5.25|2.47|2.57|0.28|3.98|0.96|1.86|2.06|0|0|0|0|10.65|-12.94|8.14|8|3.61|3.2|0.43|-0.85|0|0|151347889|10849000|73247000|1007158400|324430080|314814720|1500543|1.92|0|3300
2024-04-29 09:15:27|new_0222_0167|RLAY|20|202312|202312|-168|202412|198200|0|0|29.44|31.74|681.32|37.36|3.37|1.42|0|0|-0.14|-0.14|0|0|-38.89|-38.89|0|0|8.32|12.67|0.92|-0.5|0|0|736740176|750086000|27478000|320334600|1040093184|756370800|10391825|8.16|0|159
2024-04-29 09:15:29|new_0222_0168|FROG|22|202312|202312|-168|202412|198200|0|0|25.86|11.95|16.57|12.97|8.43|7.01|0|0|-1.52|0|0|0|-5.7|-10.85|5.8|5|4.78|5|0.65|0.6|0|0|437331294|545010000|32688000|4212316600|4757326560|4262291064|73095552|43.92|0|1000
2024-04-29 09:15:30|new_0222_0169|NG|109|202312|202312|2|201203|201209|27.61|17.19|1982.01|4002.33|2014.79|1357.72|439.34|34640.72|0.16|-0.35|-13.77|-5.86|0|0|-27.53|-36.44|1|1|4.06|1.62|1.06|0.73|0|0|94897224|117503000|423000|810146200|0|0|0||0|14
2024-04-29 09:15:33|new_0222_0170|CCCC|18|202312|202312|-168|202412|198200|0|0|37.36|34.57|22.01|18.99|2.58|2.21|0.03|0.04|-14.68|-16.8|0|0|-73.64|-35.87|0|0|5.23|6.53|-0.49|-1.48|0|0|285319063|253681000|15572000|298554600|480109568|385014570|24851083|7.94|0|99
2024-04-29 09:15:34|new_0222_0171|BRP|22|202312|202312|-168|202412|198200|0|0|4.96|6.03|2.48|1.43|3.43|3.32|1.19|2.74|-50.3|-31.72|0|0|-4.37|-1.54|3|2|3.89|2.19|1.99|2.5|0|0|116574120|116209000|13776000|3740884100|1845135180|1336260051|13211653|28.77|0|1525
2024-04-29 09:15:35|new_0222_0172|RVLV|24|202312|202312|19|201906|202403|40.58|54.08|3.74|4.81|2.99|1.41|9.99|3.78|0.04|0|-1.21|-0.25|0|0|34.18|38.37|9|9|8.28|6.19|1.7|-0.65|0|0|174229667|245449000|9631000|1209380000|1465023885|1538804550|27373786|20.55|0|843
2024-04-29 09:15:36|new_0222_0173|SANA|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.15|7.02|0|0|0|0|0|0|0|0|0|0|2.93|5.19|0|0|0|0|466117733|205195000|148273000|1999281000|1810391550|1663717050|20498031|9.15|0|354
2024-04-29 09:15:38|new_0222_0174|OPRX|63|202309|202309|13|201812|202203|1302.15|3122.54|110.98|17.32|97.99|3.28|8.28|1.72|0.03|0|-3.33|-4.66|0|0|-64.71|1.18|5.57|6|4.58|7.2|0.53|-1.52|0|0|19150810|13852500|492900|243001600|222570936|222748416|1533858|12.24|0|71
2024-04-29 09:15:40|new_0222_0175|CERE|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|10.95|11.39|0|0|0|0|0|0|0|0|0|0|2.32|2.37|3.59|3.92|0|0|605521671|990965000|51980000|7021697700|7686125798|6103656598|68239811|42.38|0|168
2024-04-29 09:15:41|new_0222_0176|PRCH|16|202312|202312|-168|202412|198200|0|0|13.28|9.57|5.57|0.83|5.55|2.94|-0.59|-12.21|-1.71|-4.86|0|0|-43.07|-34.22|4.5|4|6.99|11.73|0.14|-0.04|0|0|276531231|294006000|7656000|503816000|362083015|361895289|7389868|3.71|0|1000
2024-04-29 09:15:42|new_0222_0177|MEG|20|202312|202312|-168|202412|198200|0|0|3.79|4.74|2.28|1.84|5.88|3.6|0.67|0.34|-17|-0.47|0|0|-12.24|-4.74|5.33|5|2.57|4.32|-0.54|-1.26|0|0|50659353|23240000|61682000|1458579500|1158397974|1006061400|8348719|38.37|0|2300
2024-04-29 09:15:43|new_0222_0178|EB|26|202312|202312|-168|202412|198200|0|0|7.03|8.76|5.71|1.71|5.83|2.96|1.14|1.87|-1.17|-1.75|0|0|-31.24|-27.07|3.69|3|7.24|12.59|3.23|1.51|0|0|554132250|642946000|17834000|282128400|564109548|526153340|12942257|5.57|0|611
2024-04-29 09:15:44|new_0222_0179|BALY|24|202312|202312|11|201903|202112|23.89|68.75|4.38|4.98|1.73|0.3|2.45|0.87|3.18|5.76|0|0|1.01|0.66|2.96|2.98|5.6|4|3.47|3.37|2.48|-0.15|0|0|200559952|163194000|1279789000|4049493300|548032572|678727260|9619856|13.71|0|5455
2024-04-29 09:15:45|new_0222_0180|SUMO|11|202109|202109|-168|202412|198200|0|0|8.91|5.37|8.68|6.28|5|3.52|-0.03|0|-15.9|-17.83|0|0|-73.64|-25.4|7.33|6|4.95|4.33|2.07|0.84|0|0|249306625|288921000|12026000|1229853200|1516645320|1497146040|19332029|13.56|-52.55|759
2024-04-29 09:15:46|new_0222_0181|SHYF|159|202312|202312|137|198912|202403|54.56|61.84|0.71|1.95|0.71|0.5|2.6|1.69|0.27|0.34|2.07|1.91|1.06|1.61|8.68|22.37|2.62|7|2.2|1.92|1.06|0.71|0|0|12377645|9957000|101677000|501051600|426043260|448039080|3658619|12.42|0|3000
2024-04-29 09:15:50|new_0222_0182|BNGO|28|202312|202312|-168|202412|198200|0|0|43.57|35.94|21.88|0.82|7.23|0.59|-0.4|0.73|-42.59|-23.36|0|0|-135.07|-26.68|3|1|5.96|14.01|-0.35|-8.22|0|0|100180268|101888000|8554000|24796800|66741463|305388570|1498878|1.09|0|147
2024-04-29 09:15:51|new_0222_0183|XPEL|68|202312|202312|54|201009|202403|29.61|29.51|2.2|8.12|2.63|3.91|8.4|8.61|0.2|0.11|-1.94|-0.06|0|0|15.99|47.9|6.78|8|2.43|3.6|2.44|0.57|0|0|5148423|11609000|20448600|1556769500|1372382100|1371542677|6484457|49.67|0|330
2024-04-29 09:15:54|new_0222_0184|HYFM|17|202312|202312|2|202109|202203|154.54|53.9|4.36|2.79|1.56|0.21|5.18|0.16|0.64|0.41|-14.31|-29.82|0|0|0.09|4.19|6|5|3.89|6.45|-0.44|-0.44|0|0|40320933|30312000|56659000|130632300|47621496|48139624|188776|1.04|0|327
2024-04-29 09:15:55|new_0222_0185|EPAC|154|202312|202312|134|199006|202312|70.67|32.93|1.33|2.02|1.1|3.12|4.66|5.57|0.57|0.73|-0.58|1.45|2.98|0.12|4.66|6.05|2.59|6|4.59|1.18|1.36|1.63|0|0|61197199|153693000|47732000|1888771400|0|0|0||0|2100
2024-04-29 09:15:58|new_0222_0186|ONTO|100|202312|202312|97|199912|202403|44.73|71.4|2.59|5.8|2.92|11.06|1.9|5.11|0.02|0|-0.55|0|0|0|2.11|10.64|3.31|5|6.66|1.93|2.15|0.14|0|0|174821296|697811000|82094000|8293470300|8983228860|9122499470|72203033|183.01|0|1247
2024-04-29 09:16:00|new_0222_0187|CSTL|24|202312|202312|2|202003|202009|496.01|459.36|13.92|7.87|9.51|2.47|3.54|1.49|0.2|0|-15.67|-14.6|0|0|0.35|-8.04|7|4|4.41|3.81|0.79|1.67|0|0|219435567|243099000|8866000|341037000|587051360|538107360|6367033|21.28|0|201
2024-04-29 09:16:02|new_0222_0188|GDYN|20|202312|202312|2|201912|202006|172.56|208.19|5.73|13.03|4.69|2.98|4.83|2.43|0|0.02|15.55|-4.12|0|0|-5.5|-5.12|7|7|1.6|2.35|0.6|-1.58|0|0|168719882|257227000|4125000|672691100|928863000|766346400|3634538|12.24|0|2884
2024-04-29 09:16:04|new_0222_0189|MORF|25|202403|202403|-168|202412|198200|0|0|38.34|82.02|33.52|21.9|4.92|2.35|0|0|-12.27|-13.82|0|0|-51.14|-34.22|0|0|2.33|3.23|1.3|2.5|0|0|379490364|658766000|2584000|1016430300|1722718904|1256858208|14890510|34.39|0|101
2024-04-29 09:16:06|new_0222_0190|ARKO|16|202312|202312|13|202012|202403|42.32|22|0.33|0.24|0.14|0.07|4.4|2.39|2.16|2.25|0|0|0.38|2.18|2.52|3.8|3.5|3|2.23|3.08|0.09|0.21|0|0|261183615|222012000|1688916000|1383439200|659996150|736587500|2145913|5.5|0|10380
2024-04-29 09:16:07|new_0222_0191|STEM|16|202312|202312|-168|202412|198200|0|0|0|0|14.11|0.74|9.57|0.81|0.55|1.23|0|0|0|0|-51.28|-51.28|0|0|7.02|6.36|-0.69|-1.11|0|0|291627162|113594000|128043000|756048200|341493051|307224588|13740253|2.19|0|
2024-04-29 09:16:08|new_0222_0192|OEC|44|202312|202312|34|201509|202403|18.79|13.6|1.06|1.19|0.79|0.74|9.39|2.85|2.22|1.7|2.12|1.3|3.23|0.35|14.09|14.77|5.53|6|0.72|0.91|1.11|0.79|0|0|78388176|37500000|745701000|2139158800|1362358764|1431565200|8978086|23.53|0|1400
2024-04-29 09:16:10|new_0222_0193|GRWG|35|202312|202312|10|201912|202206|255.3|182|4.54|1.75|3.09|0.6|4.6|0.79|0.04|0|-10.66|-11.1|0|0|-10.49|6.06|6.29|6|5.69|6.59|2.82|0.38|0|0|42425778|64969000|52910000|122618500|187525590|181444500|3817407|3.05|0|748
2024-04-29 09:16:12|new_0222_0194|BLI|11|202109|202109|-168|202412|198200|0|0|49.12|12.5|45.85|14.28|13.57|5.57|0.15|0.09|-3.88|0|0|0|-25.59|-25.65|5.33|4|4.6|8.58|2.35|3.59|0|0|165424125|197001000|51784000|1049435000|1226353716|1221937794|16697804|18.18|-79.67|85
2024-04-29 09:16:13|new_0222_0195|INBX|22|202312|202312|-168|202412|198200|0|0|114.42|225.82|536.53|913.34|24.7|38.01|-0.84|4.76|-12.89|-1.08|0|0|-286.81|-76.91|0|0|1.77|2.82|1.9|-0.15|0|0|142604667|277924000|9901000|1591095500|1665037925|1331938950|19125662|35.15|0|91
2024-04-29 09:16:14|new_0222_0196|RSI|16|202312|202312|-168|202412|198200|0|0|10.16|10.5|1.14|0.64|6.63|9.2|0|0|-4.77|-4.77|0|0|0|0|0|0|7.06|6.02|1.37|-1|0|0|233174462|168330000|4718000|438465800|494434834|382196210|9330206|6.46|0|264
2024-04-29 09:16:15|new_0222_0197|ROAD|29|202312|202312|24|201803|202403|42.75|53.15|1.3|1.9|1.26|1.86|3.26|5.82|0.45|0.85|-5.09|-2.48|0|0|11.11|3.09|5.07|4|1.46|1.16|1.11|0.38|0|0|58901962|68738000|439968000|3405618800|3032292760|2983537200|21203522|57.4|0|2960
2024-04-29 09:16:17|new_0222_0198|SWBI|96|202312|202312|84|200303|202403|17.09|30.93|1.05|0.61|0.91|1.57|4.96|2.13|-0.7|0.17|16.12|16.12|2.14|2.72|10.38|101.22|4.36|9|9.65|6.33|-0.42|0.41|0|0|44488548|47367000|136932000|834517600|790171648|845293120|9589559|17.36|0|2240
2024-04-29 09:16:19|new_0222_0199|TLS|74|202312|202312|1|202012|202103|2210.46|2291.8|8.8|4.01|4.08|1.9|6.17|1.76|-0.1|0.05|-10.73|-17.49|0|0|-58.13|-36.83|5.87|7|2.05|4.11|1.77|1.24|0|0|21781746|99260000|15367000|180612000|291766636|265684900|1802047|3.98|0|785
2024-04-29 09:16:21|new_0222_0200|REAL|24|202312|202312|-168|202412|198200|0|0|4.36|2.26|2.6|0.71|8.5|9.99|-0.44|-1.49|-23.4|-29.18|0|0|-71.98|-52.9|7.6|6|13.91|14.89|2|-1.77|0|0|304028857|175709000|230780000|678730800|401934720|352740864|21061887|3.84|0|2604
2024-04-29 09:16:22|new_0222_0201|MMAT|15|202312|202312|-168|202412|198200|0|0|635.99|345.28|317.44|1.8|1.6|0.68|-0.08|0.17|-0.1|-0.1|0|0|0|0|0|0|9.71|13.14|0|0|0|0|42642342|9723700|12301100|13365600|19364639|859848056|897661|3.07|0|
2024-04-29 09:16:24|new_0222_0202|LUNG|18|202312|202312|-168|202412|198200|0|0|39.85|22.43|21.62|5.04|4.83|2.97|0.14|0.31|0|0|0|0|-33.44|-28.69|4.4|3|3.66|4.34|2.17|1.73|0|0|143954500|117102000|13177000|271217700|350884404|332054034|6189172|9.11|0|170
2024-04-29 09:16:25|new_0222_0203|IHRT|63|202312|202312|14|201903|202209|20.38|12.96|2.26|2.44|0.5|0.08|1.69|1.11|-0.57|-13.23|-29.79|0.67|0|0|-9.67|-3.9|3.76|5|5.75|2.92|1.67|-0.81|0|0|720123581|346382000|1517476000|5148841100|279199783|290266210|1974939|1.93|0|10200
2024-04-29 09:16:26|new_0222_0204|ALXO|20|202312|202312|-168|202412|198200|0|0|502.54|132.89|289.67|131.75|3.44|3.02|-6.51|0.06|0|0|0|0|-40.17|-40.17|1|1|4.63|10.88|2.72|-1.04|0|0|264064471|182736000|562000|399138500|558962880|452033478|4767673|11.19|0|32
2024-04-29 09:16:28|new_0222_0205|DNMR|16|202312|202312|1|202203|202206|60.94|56.78|34.84|13.02|16.92|2.25|2.34|0.42|0.64|1.38|-0.93|-0.52|0|0|-12.81|-11.17|1|1|9.56|17.15|-1.4|-2.94|0|0|186864308|59170000|241074000|452726200|117668127|106626424|1008519|1.03|0|190
2024-04-29 09:16:29|new_0222_0206|CHX|29|202403|202403|24|201803|202403|49.39|22.58|2.46|1.59|1.73|1.88|2.71|4.02|0.5|0.35|0|0|0.74|0.99|-7.74|4.5|4.29|4|3.31|1.67|2.87|1.34|0|0|157138346|386017000|892271000|6849832600|6748581050|7401286450|43873962|35.45|0|7000
2024-04-29 09:16:30|new_0222_0207|NRIX|19|202312|202312|-168|202412|198200|0|0|40.68|13.31|26.26|8.41|3.32|2.9|0|0|-11.24|-11.67|0|0|-29.68|-34.96|0|0|5.41|6.6|1.98|1.04|0|0|278663412|243993000|25345000|294420700|0|0|0||0|242
2024-04-29 09:16:31|new_0222_0208|HRMY|20|202312|202312|11|202106|202403|65.89|15.71|10.7|9.23|8.12|3.45|12.02|4.05|-0.13|0.41|-6.98|-1.34|0|0|-9.51|3.77|8.4|8|1.89|5.07|-0.22|0.17|0|0|229178588|353460000|937000|1731084700|1890978721|1922726482|13902792|33.31|0|150
2024-04-29 09:16:32|new_0222_0209|CCSI|14|202312|202312|10|202109|202403|9.65|3.82|0|0|3.63|0.81|0.76|0.95|-2.59|-4.17|0|0|0|0|0|0|0|0|2.4|2.31|0|0|0|0|121585417|88715000|101875000|934765700|290022150|302317763|9299323|15.07|0|440
2024-04-29 09:16:33|new_0222_0210|UTZ|19|202312|202312|17|201909|202312|240.15|77.33|3.64|3.36|1.01|1.05|2886.73|2.23|-0.7|1.38|-0.13|-0.13|1.15|1.23|-0.47|2.24|6|5|1.74|3.99|0.83|1.33|0|0|27228341|52023000|281121000|3079142500|1490558508|1481399846|15217763|18.31|0|3349
2024-04-29 09:16:34|new_0222_0211|MNMD|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.1|8.57|0|0|0|0|0|0|0|0|0|0|3.31|3.4|3|2.55|0|0|107877025|99704000|114000|584184500|669759500|3990542450|31728465|9.5|0|
2024-04-29 09:16:35|new_0222_0212|GSKY|19|202109|202109|15|201803|202112|25.78|20.19|2.08|2.78|3.7|2.99|35.13|34.19|-91.01|23.52|9.58|10.83|0|0|24.97|6.49|5.93|5|13.75|3.23|1.18|-1.5|0|0|215173688|241970000|22630000|1442445400|1036080707|1186052554|29844600|11.51|147|1164
2024-04-29 09:16:36|new_0222_0213|GBIO|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.56|1.09|0|0|0|0|0|0|0|0|0|0|6.41|6.57|3.28|-0.54|0|0|294160882|264364000|54214000|-42995300|220464648|188575236|842593|3.33|0|100
2024-04-29 09:16:37|new_0222_0214|TTCF|9|202109|202109|6|202006|202112|183.55|326.92|7.61|5.7|8.06|6.07|6.37|5.64|0.25|0.03|0|0|0|0|16.49|-1.93|3|3|11.4|18.6|0.26|0.25|0|0|98495367|129476000|39669000|1150881500|1282204736|1282655168|23004734|15.64|-33.22|500
2024-04-29 09:16:38|new_0222_0215|DM|16|202312|202312|-168|202412|198200|0|0|86.06|17.43|45.85|1.49|2.15|1.19|0.12|0.47|0|0|0|0|-19.61|-22.97|1|1|6.29|8.02|-1.44|-1.44|0|0|271451643|84470000|33417000|318594100|290080120|229289016|3555540|0.88|0|202
2024-04-29 09:16:39|new_0222_0216|RPAY|24|202312|202312|17|201812|202303|72.66|67.94|11.04|10.24|5.11|3.35|2.01|1.23|0.5|0.53|-20.06|-8.44|0|0|-7.82|-4|3.9|3|5.07|5.29|0.83|0.99|0|0|79012413|118096000|13529500|1335107200|1003384200|975418860|8890728|11.05|0|354
2024-04-29 09:16:40|new_0222_0217|CNR|119|202109|202109|117|199209|202112|25.83|3.3|0.79|0.82|0.52|0.37|5.72|1.77|2.37|2.74|-2.41|6.11|0|0|2.28|15.8|3.12|5|3.99|1.56|1.44|0.16|0|0|72226440|679754000|861687000|4535530500|2201060544|2216257760|9379841|17.44|87.93|20000
2024-04-29 09:16:42|new_0222_0218|AFMD|44|202312|202312|4|201409|201509|136.96|196.83|16.9|9.48|18.36|8.34|3.43|1.19|0.1|0.21|-23.12|-22.84|0|0|-58.27|-41.17|0|0|3.29|2.41|2.8|2.82|0|0|106863207|80581400|4901700|14013900|75985225|597735633|513292|4.99|0|163
2024-04-29 09:16:43|new_0222_0219|SNCY|18|202312|202312|12|202103|202403|98.85|12.34|4.04|2.47|2.18|0.84|2.67|1.56|0.71|0.78|-14.67|-15.37|0|0|5.99|10.86|1.5|2|2.9|4.43|0|0|0|0|221711933|187406000|573600000|1016801500|802562460|869144226|12096934|15.06|0|1699
2024-04-29 09:16:45|new_0222_0220|EBC|20|202312|202312|14|202009|202403|49.6|9.73|-5|-9.55|5.73|6.07|1.07|0.81|0.09|0.02|0|0|2.07|3.06|3.58|4.49|0|0|1.87|1.12|0.96|0.59|12967235556|19628311000|5826622882|5100597000|80984000|-2631802600|2420578440|2366450296|15522700|13.72|0|1884
2024-04-29 09:16:46|new_0222_0221|PAYA|7|202109|202109|1|202103|202106|981.6|974.84|6.57|4|5.72|3.3|7.01|3.54|1.22|1.02|-9.39|-11.5|0|0|-1.12|-1.63|5.5|5|3.61|3.09|-0.7|-0.74|0|0|106539500|133144000|14416000|946159500|836942132|814240494|7966224|6.34|-53.31|281
2024-04-29 09:16:47|new_0222_0222|CTLP|98|202312|202312|43|201306|202403|65.32|34|6.6|2.83|4|1.84|3.79|2.64|-0.28|0.22|-16.05|-8.6|0|0|-76.65|-0.6|2.91|5|4.92|1.45|1.06|0.88|0|0|18375252|43478000|11846000|467593600|469894586|458461032|2156592|6.46|0|180
2024-04-29 09:16:49|new_0222_0223|HNGR|121|202109|202109|114|199306|202112|34.56|15.45|1.35|1.01|0.74|0.62|4.53|7.48|0.94|5.58|-6.4|1.03|0|0|2.34|7.86|3.4|8|2.17|2.91|1.47|0.74|0|0|26965945|75587000|210889000|1093821800|702274615|711439330|3300003|18.13|-17.55|4700
2024-04-29 09:16:51|new_0222_0224|TMDX|24|202312|202312|-168|202412|198200|0|0|23.8|17|21.22|10.02|10.71|17.67|0.86|3.69|-15.8|-0.01|0|0|-34.82|-29.01|3.6|3|4.91|3.93|1.6|-0.99|0|0|158516286|394812000|5063000|2536250000|2433647892|2063469837|61660927|74.49|0|110
2024-04-29 09:16:52|new_0222_0225|ALVR|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.88|0.59|0|0|0|0|0|0|0|0|0|0|4.22|5.17|0.65|-2.42|0|0|233745941|183943000|31292000|-97503900|87472896|48250011|461870|0.7615|0|107
2024-04-29 09:16:53|new_0222_0226|BRBR|22|202312|202312|17|201912|202403|45.49|47.99|3.39|3.44|1.71|4.55|1.62|1.82|-1.14|-2.9|-38.8|4.83|0|0|3.5|5.56|8.33|8|5.35|17.27|0.99|1.51|0|0|46145000|85000000|9100000|8478796300|7742894264|2337588000|73639594|59.03|0|355
2024-04-29 09:16:54|new_0222_0227|CRSR|18|202312|202312|14|202009|202403|152.31|400.33|1.55|1.14|1.22|0.9|3.85|1.9|0.7|0.3|-0.69|1.24|0|0|15.12|12.81|7.4|7|6.94|11.2|1.37|0.24|0|0|109122375|175620000|16819000|1318614200|1269003950|1224784530|4919061|12.29|0|2411
2024-04-29 09:16:55|new_0222_0228|ACEL|26|202309|202309|23|201806|202403|45.95|22.21|2.5|2.28|1.48|0.87|4.46|4.97|1.84|2.73|-8.75|0.22|0|0|-2.98|3.31|6.13|6|1.09|1.7|0.98|0.35|0|0|131263022|261611000|147687000|1267330200|986367195|1114948560|3394160|11.77|0|770
2024-04-29 09:16:57|new_0222_0229|PAE|15|202109|202109|4|202012|202112|30.58|21.13|0.5|0.56|0.25|0.32|5.33|8.1|3.49|7.65|47.85|64.32|0|0|-1.83|5.13|7.5|7|1.91|2.41|1.65|3.9|0|0|65132207|157268000|229238000|1672591500|922777578|949744670|8420290|9.91|8.17|20000
2024-04-29 09:16:57|new_0222_0230|AORT|131|202312|202312|116|199212|202112|157.01|681|2.99|3.53|2.73|2.49|3.17|3.16|0.26|1.09|-0.3|-0.2|0.49|0|1.32|0.29|3.59|5|4.72|8.83|1|2|0|0|26545089|58940000|83886000|1114181400|869295120|940625480|5713799|21.16|0|1200
2024-04-29 09:17:01|new_0222_0231|GNOG|7|202109|202109|-168|202412|198200|0|0|10.62|6.63|7.02|5.09|0|0|-0.25|-0.23|0|0|0|0|0|0|5.5|5|6.15|5.14|0.69|2.44|0|0|127953750|134371000|1831000|776928000|768263592|459180200|6188870|9.86|-62.42|178
2024-04-29 09:17:02|new_0222_0232|MODV|84|202312|202312|69|200409|202112|28.08|98.74|0.96|1.62|0.8|0.13|2.95|2.64|1.31|7.03|0|0|78.57|75.11|5.25|2.44|3.18|5|4.94|3.61|0.29|-6.46|0|0|67238613|2217000|96615000|1507936800|412768240|406648204|7677721|29.06|0|17500
2024-04-29 09:17:05|new_0222_0233|RAPT|24|202312|202312|-168|202412|198200|0|0|133.51|200.61|174.45|99.12|4.59|1.99|0|0|-11.84|-15.67|0|0|-46.47|-44.13|0|0|3.11|4.25|-0.35|1.19|0|0|149705952|158862000|2578000|133438700|292300680|247731960|17852969|8.4|0|81
2024-04-29 09:17:06|new_0222_0234|KROS|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.78|7|0|0|-14.56|-14.18|0|0|-37.27|-26.63|0|0|3.71|3.49|0.98|-1.25|0|0|223811412|331147000|2560000|2039026900|2058845526|1510599852|26117909|64.66|0|45
2024-04-29 09:17:08|new_0222_0235|PLBY|14|202312|202312|-168|202412|198200|0|0|33.93|25.51|1.93|0.42|2.57|1.54|1.67|4.15|-2.46|-3.11|0|0|-3.75|-4.61|0|0|4.9|7.21|3.63|4.45|0|0|57925077|28120000|26104000|228922900|66831928|38527024|422624|0.92|0|2
2024-04-29 09:17:09|new_0222_0236|PNTG|22|202312|202312|18|201909|202403|164.01|44.77|2.4|1.61|1.8|1.1|7.06|4.24|0.3|0.46|-0.38|-1.05|0|0|9.17|6.99|3.33|3|2.58|3.07|1.98|0.63|0|0|3516550|6059000|318194000|658481000|594168320|606231040|3168250|19.84|0|5223
2024-04-29 09:17:10|new_0222_0237|DMTK|31|202312|202312|2|201903|201909|52.97|20.64|77.86|20.39|38.26|1.51|3.84|0.43|0|0|-2.2|-18.6|0|0|-54.6|-34.62|1|1|4.1|16.77|0.43|-0.86|0|0|80310407|55864000|12457000|-31316000|24478012|21014618|293898|0.709|0|118
2024-04-29 09:17:11|new_0222_0238|TSAT|12|202312|202312|9|202112|202403|1.82|0.97|0|0|0.25|0.21|0.4|0.23|7.23|4.83|0|0|0|0|0|0|0|0|2.5|2.57|0|0|0|0|1215204544|1258646600|0|2576660200|115959756|0|383064|8.52|0|
2024-04-29 09:17:13|new_0222_0239|NOTV|104|202312|202312|93|199809|202112|86.28|288.71|1.19|6.74|0.81|0.4|2.57|0.93|0.8|1.49|-3.76|-4.25|0|0|-4.48|-60.85|3.41|5|0.41|8.41|1.36|2.71|0|0|4906850|22001000|56396000|632012000|282150258|231096560|5315730|10.94|0|2000
2024-04-29 09:17:15|new_0222_0240|PMVP|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.09|0.39|0|0|0|0|0|0|0|0|0|0|5.45|8.16|1.02|0.58|0|0|258040625|203057000|11804000|-116117500|86943571|76548888|1102439|1.69|0|44
2024-04-29 09:17:17|new_0222_0241|SEER|17|202312|202312|-168|202412|198200|0|0|0|0|29.05|7.99|2.23|0.31|0|0|-19.65|-19.65|0|0|-12.82|-12.82|0|0|6.35|8.38|2.64|2.64|0|0|377898400|316224000|12588000|-193154900|123069080|116153650|1093779|1.9|0|60
2024-04-29 09:17:18|new_0222_0242|NOVA|24|202312|202312|-168|202412|198200|0|0|26.82|27.23|9.4|0.98|2.33|0.48|3.07|4.92|-20.83|-11.34|0|0|-8.4|-6.1|1.4|1|5.11|13.87|2.41|1.77|0|0|199963381|212832000|2737619000|8584455700|731125005|669593409|74209744|5.97|0|398
2024-04-29 09:17:19|new_0222_0243|OVV|90|202312|202312|87|200206|202403|24.16|6.46|2.71|1.92|1.72|1.23|1.42|1.32|0.73|0.55|8.01|21.84|2.48|2.35|3.41|-5.75|2.62|4|2.34|2.36|1.27|-0.61|0|0|768836930|3000000|8590000000|19458702200|13724702208|13323933000|187393621|51.03|0|1916
2024-04-29 09:17:22|new_0222_0244|BTRS|7|202109|202109|-168|202412|198200|0|0|10.94|6.1|10.38|7.29|127.99|3.99|2.87|0|-0.14|-0.32|0|0|-18.31|-19.22|6|5|3.51|1.43|0.28|-0.22|0|0|218956000|288525000|15953000|988833600|1257658710|1219033200|10956989|7.7|-51.52|566
2024-04-29 09:17:23|new_0222_0245|AMTI|11|202109|202109|-168|202412|198200|0|0|0|0|0|0|7.3|2.87|0|0|0|0|0|0|0|0|0|0|5.08|5.86|0.88|1.23|0|0|122399250|182524000|18318000|355560600|537883296|537350658|5028676|13.98|-54.57|113
2024-04-29 09:17:24|new_0222_0246|ULCC|18|202312|202312|3|202303|202312|21.13|18.83|2.46|1.21|1.44|0.49|6.49|3.51|0.9|0.93|-9.42|-9.07|0|0|-23.69|-13.23|1|1|1.24|1.6|0|0|0|0|696071429|609000000|2678000000|1639060200|1775070448|1719360000|16094759|7.96|0|5405
2024-04-29 09:17:25|new_0222_0247|AVNT|94|202312|202312|77|200412|202403|19.37|51.76|0.85|1.39|0.66|1.18|2.42|1.58|1.33|0.9|1.23|1.7|1.81|2.51|3.89|6.37|2.95|5|3.14|1.1|1.37|1.96|0|0|256151064|545800000|750200000|5332382000|3958080000|4010160000|16282526|43.4|0|8400
2024-04-29 09:17:27|new_0222_0248|AGTI|16|202312|202312|8|202109|202309|211.86|324.5|4.38|4.66|1.85|1.18|2.5|1.46|1.41|1.12|0|0|0|0|0|0|0|0|0.88|1.39|2.09|4.26|0|0|54003462|20037000|256994000|2408309300|1377142756|1243829972|24411378|10.12|0|3852
2024-04-29 09:17:29|new_0222_0249|RXT|20|202312|202312|-168|202412|198200|0|0|2.57|2|0.6|0.12|4.33|15.9|14.31|-18.53|-17.96|4.03|0|0|-4.88|-4.19|4.17|3|3.68|4.05|0.58|-0.89|0|0|205352941|196800000|1004900000|2991038100|347213690|330694000|2903432|1.58|0|7200
2024-04-29 09:17:30|new_0222_0250|IMXI|27|202312|202312|18|201909|202403|17.4|13.7|1.63|1.34|1.53|1.28|7.11|5.05|1.47|1.26|0.46|0.41|0|0|10.97|22.05|7.38|8|2.22|0.76|0.39|1.47|0|0|112875142|239203000|14051000|718806400|771845424|897649802|5882710|22.82|0|769
2024-04-29 09:17:31|new_0222_0251|PRVA|16|202312|202312|12|202103|202403|142.68|102.89|3.68|2.68|2.85|1.47|9.68|4.13|0.13|0.07|-7.05|-9.2|0|0|-56.34|-56.51|3.5|3|1.7|1.3|0|0|0|0|290084308|389511000|9718000|1974461000|2311142350|2070278530|18781316|19.55|0|559
2024-04-29 09:17:33|new_0222_0252|ALHC|16|202312|202312|-168|202412|198200|0|0|2.98|2.05|1.66|0.49|16.36|5.77|0.94|1.03|-11.22|-14.05|0|0|-37.79|-43.88|5|4|1.06|1.59|0|0|0|0|455087154|318818000|39777000|736094700|905078164|851800431|5531649|4.79|0|775
2024-04-29 09:17:34|new_0222_0253|NUVB|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|482.39|1.04|0|0|0|0|0|0|0|0|0|0|2.03|4.61|-0.06|-0.6|0|0|579341073|611213000|758000|19640100|630853056|596450880|3388774|2.88|0|58
2024-04-29 09:17:35|new_0222_0254|POWW|67|202312|202312|59|200803|202212|16.82|24.71|32.75|4.32|16.33|2.26|15.7|0.89|0.44|0.03|-11.21|-17.61|0|0|-46.15|12.44|1.93|5|5.15|9.13|-3.26|-0.34|0|0|12938786|54679900|35075700|293555500|336947824|331477700|1506525|2.84|0|270
2024-04-29 09:17:38|new_0222_0255|FA|14|202312|202312|9|202112|202403|63.87|64.88|5.37|5.01|3.27|3.06|2.35|2.57|0.55|0.62|-2.03|-1.57|0|0|-0.17|-0.17|4|4|0.48|0.56|0|0|0|0|297706583|213774000|161330000|2674509600|2328450540|2446026420|10523671|16.05|0|4200
2024-04-29 09:17:39|new_0222_0256|CRIS|94|202312|202312|37|200309|201212|227.27|170|27.35|30.19|29.37|5.39|5.06|3.06|0.88|0|-7.38|-23.06|0|0|-1177.76|-44.49|3.28|2|3.51|8.83|1.86|-0.47|0|0|53451867|56334000|6505000|7734900|64068867|995707218|267515|10.87|0|28
2024-04-29 09:17:42|new_0222_0257|VBIV|99|202312|202312|1|200903|200906|363.73|404.14|312.61|643.01|40225.77|1.04|2|1.84|0.24|6.74|-8.68|-6.09|0|0|-140.7|-34.94|1|1|4.43|5.9|0.85|-0.56|0|0|29464405|23685000|10918000|40957000|17133304|154482777|82523|0.6026|0|133
2024-04-29 09:17:44|new_0222_0258|POLY|115|202112|202112|108|199412|202112|23.35|13.97|2.21|1.41|2.33|0.68|28.57|557.44|8.61|141.17|4.59|2.46|1.13|0|19.34|3.86|3.93|6|4.26|9.79|1.58|1.29|0|0|205498107|199717000|126973000|2519547100|1254695760|1254138300|10386481|29.34|8.55|8200
2024-04-29 09:17:46|new_0222_0259|FLYW|16|202312|202312|-168|202412|198200|0|0|21.89|19.46|13.01|7.2|6.28|3.82|-0.04|0.05|-6.54|-5.97|0|0|-14.49|-9.23|6|5|2|4.91|0|0|0|0|374582615|654608000|8690000|2381707600|3029893320|2927982648|41730039|24.72|0|473
2024-04-29 09:17:47|new_0222_0260|GATO|18|202312|202312|11|202106|202403|211.4|44.72|0|0|0|0|1.85|1.54|0|0|0|0|0|0|0|0|0|0|2.11|2.68|0.29|-0.23|0|0|24986688|55484000|61000|509724800|565208770|550050152|2639069|8.17|0|641
2024-04-29 09:17:48|new_0222_0261|PHAT|22|202312|202312|-168|202412|198200|0|0|0|0|0|0|10.82|33.47|-1.89|-1.89|0|0|0|0|0|0|0|0|4.22|13.94|0.65|-0.17|0|0|197328050|381393000|2723000|370461700|646691305|412158370|11712506|11.05|0|55
2024-04-29 09:17:49|new_0222_0262|DTIL|24|202312|202312|-168|202412|198200|0|0|20.13|2.73|13.09|1.03|7.78|4.76|0.43|1.19|-12.1|-7.73|0|0|-85.06|-42.47|0|0|4.31|3.2|1.49|-2.36|0|0|153157952|116678000|37049000|-4493700|89772276|774356946|2099545|12.98|0|226
2024-04-29 09:17:51|new_0222_0263|VLDR|9|202109|202109|-168|202412|198200|0|0|19.94|9.43|21.78|14.03|6.09|2.78|0.01|0|-0.01|0|0|0|-64.82|-82.19|1.75|1|7.74|11.7|1.97|1.02|0|0|295353667|324539000|31742000|586975500|909080864|910389808|16664167|4.64|-79.67|123
2024-04-29 09:17:51|new_0222_0264|ONEW|23|202312|202312|15|201912|202309|5.66|4.74|0.7|0.97|0.24|0.2|1.99|1.11|5.62|2.84|0|0|0|0|8.67|14.03|7.56|10|3.38|2.59|3.15|1.21|0|0|52300505|44569000|66206000|1365425100|391387113|305186310|2249984|26.91|0|1169
2024-04-29 09:17:53|new_0222_0265|EOSE|16|202312|202312|-168|202412|198200|0|0|520.19|222.27|142.66|8.27|10.8|7|-1.15|-1.84|0|0|0|0|-109.31|-96.03|1|1|7.62|10.18|-3.66|-4.16|0|0|64633769|69473000|10279000|343111100|205107814|55246007|5370995|1.03|0|84
2024-04-29 09:17:54|new_0222_0266|BCAB|17|202312|202312|-168|202412|198200|0|0|423.82|423.82|316.54|316.54|3|2.35|-0.06|0|-8.47|-14|0|0|-72.2|-60.23|0|0|6.59|8.75|0.88|0.88|0|0|178150400|111471000|3908000|54943600|115913047|81721895|1083401|2.41|0|36
2024-04-29 09:17:55|new_0222_0267|PCT|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.63|2.37|0|0|0|0|0|0|0|0|0|0|8.82|9.94|0|0|0|0|168196167|121637000|189222000|1389138700|997510415|717807850|14735876|6.07|0|38
2024-04-29 09:17:56|new_0222_0268|GCMG|15|202312|202312|10|202012|202306|54.63|75.7|0|0|2.67|3.97|0|0|-16.26|-13.92|0|0|4.11|4.74|0|0|0|0|11.02|7.73|0.43|0.02|0|0|106960231|44354000|5878000|656218300|399364094|1753938065|2331337|9.29|0|492
2024-04-29 09:17:57|new_0222_0269|STOK|24|202312|202312|-168|202412|198200|0|0|0|0|35.64|67.63|3.69|1.83|0|0|0|0|0|0|0|0|0|0|6.49|7.45|0.13|-2.14|0|0|224774810|201394000|8269000|90319300|291713310|231583590|10213949|6.3|0|79
2024-04-29 09:17:59|new_0222_0270|RMO|7|202109|202109|3|202103|202112|53.48|52.14|113.75|24.91|139.55|38.88|5|1.56|0.01|0|-0.16|-0|0|0|22.01|20.14|1|1|13.46|18.89|1.27|-0.93|0|0|257173250|181076000|15905000|308569300|510908808|510606675|18030491|3.81|-83.77|165
2024-04-29 09:18:00|new_0222_0271|VERV|16|202312|202312|-168|202412|198200|0|0|0|0|118.23|75.93|3.54|1.84|0|0|0|0|0|0|0|0|0|0|6.58|12.74|0|0|0|0|399356000|623950000|8909000|478988600|1081180343|633025032|16137956|13.19|0|70
2024-04-29 09:18:01|new_0222_0272|PRG|160|202403|202403|136|199003|202403|15.51|11.24|0.93|1.08|0.76|0.64|1.79|2.5|0.41|1.01|-0.24|6.87|0.32|0.35|8.84|19.61|3.72|8|2.08|4.9|0.89|0.84|0|0|78833838|252826000|43668000|1913214500|1486902228|2286299400|18599299|34.44|0|1868
2024-04-29 09:18:05|new_0222_0273|STTK|18|202312|202312|-168|202412|198200|0|0|228.5|54.1|167.41|230.87|2.08|2.95|0|0|0|0|0|0|-99.21|-29.78|0|0|2.8|1.68|2.47|2.04|0|0|195389188|130625000|8651000|295698700|418251885|373080600|3444285|8.85|0|59
2024-04-29 09:18:06|new_0222_0274|VEI|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:18:07|new_0222_0275|MASS|17|202312|202312|-168|202412|198200|0|0|35.32|21.18|17.32|4.3|4.18|1.33|0.27|0.08|0|0|0|0|-22.78|-24|3.5|3|4.72|5.01|2|2|0|0|151715133|145682000|7062000|74814300|220496330|185642930|1089448|6.7|0|40
2024-04-29 09:18:08|new_0222_0276|ATLC|100|202312|202312|97|199912|202403|27.71|7.21|3.53|5.22|1.81|2.21|6.25|1.11|15.91|5.08|0|0|0|0|3|14.2|0|0|7.82|2|1.5|4.37|0|0|120662400|339338000|6431000|2110250700|452565564|646141500|424188|30.99|0|327
2024-04-29 09:18:11|new_0222_0277|APPH|6|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.43|0.84|0.12|0.2|0|0|0|0|0|0|0|0|10.26|14.87|0|0|0|0|264101667|221574000|293373000|266168300|392673327|390699930|5584192|3.89|-90.06|
2024-04-29 09:18:12|new_0222_0278|ORGO|32|202312|202312|13|202012|202403|37.34|77.4|3.12|2.61|2.08|0.84|6.5|1.31|0.52|0.24|-7.71|-2.1|0|0|-11.29|27.81|8.31|9|1.01|6.66|1.07|0.56|0|0|50354129|103840000|101296000|326609400|362433264|369426552|1920126|2.76|0|910
2024-04-29 09:18:14|new_0222_0279|AKRO|24|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.92|3.24|0|0|0|0|0|0|0|0|0|0|5.39|10.88|0.64|0.16|0|0|258254619|550010000|1612000|1207604700|1685766375|852378345|47159598|24.45|0|32
2024-04-29 09:18:15|new_0222_0280|VITL|20|202312|202312|15|202006|202403|182.82|39.59|4.4|2.65|3|2.11|13.76|5.03|0.19|0|-7.92|0.28|0|0|9.44|3.55|8.67|7|6.77|7.14|0.01|0.13|0|0|80844353|116816000|42169000|853264500|970080518|932958444|11339167|23.21|0|161
2024-04-29 09:18:16|new_0222_0281|GIC|116|202312|202312|113|199512|202403|30.5|24.57|0.42|1.37|0.51|1.35|2.89|6.79|0.05|0.17|5.69|6.47|1.84|1.89|11.87|56.24|4.28|8|1.89|0.47|0.84|0.95|0|0|79261043|34400000|88800000|1681819000|1707828596|1701640000|4179920|44.78|0|1480
2024-04-29 09:18:19|new_0222_0282|PGEN|48|202312|202312|4|202209|202309|10.65|9.47|28.49|8.6|19.97|54.64|6.47|3.05|0.76|0.08|-4.85|-10.9|0|0|-41.68|-36.53|2.7|3|14.16|7.4|1.67|1.98|0|0|141157089|62855000|43554000|285631700|360932695|288811000|1695593|1.45|0|283
2024-04-29 09:18:21|new_0222_0283|PAVM|36|202312|202312|-168|202412|198200|0|0|0|0|21.8|6.31|28.89|7.11|-0.42|-0.82|0|0|0|0|0|0|0|0|2.98|5.43|-0.58|-1.74|0|0|18749219|19639000|451000|82407400|19628722|178277408|155566|2.14|0|25
2024-04-29 09:18:23|new_0222_0284|IGMS|22|202312|202312|-168|202412|198200|0|0|0|0|257.15|236.81|5.36|2.51|0|0|0|0|0|0|0|0|0|0|6.29|12.73|-1.08|-2.57|0|0|284335250|337677000|56794000|172590700|510267688|290246180|2347056|8.68|0|171
2024-04-29 09:18:24|new_0222_0285|GOEV|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.69|0.94|0.15|0.21|0|0|0|0|0|0|0|0|9.72|12.43|-3.16|-3.16|0|0|212002154|6394000|155368000|280291400|229898361|815662890|44570177|3.57|0|370
2024-04-29 09:18:25|new_0222_0286|VTGN|66|202312|202312|-168|202412|198200|0|0|146.01|215.16|108.38|59.16|10.27|1|-0.2|0.11|-23.31|-1.03|0|0|-986.01|-43.14|0|0|4.14|5.59|0.87|0.48|0|0|15701439|126559200|3209600|-3054000|109452060|819431235|1013428|4.05|0|31
2024-04-29 09:18:28|new_0222_0287|RLMD|46|202309|202309|3|201506|201603|3.17|2.5|0|0|0|0|16.38|1.72|0|0|0|0|0|0|0|0|1.67|1|6.98|4.79|-0.15|1.16|0|0|56674956|96323900|0|50322800|146646612|84945510|1115162|4.86|0|14
2024-04-29 09:18:30|new_0222_0288|SWIM|16|202312|202312|7|202103|202212|58.8|46|5.7|5.21|2.31|0.8|6.87|1.08|1.01|0.75|-6.33|-8.36|0|0|-8.34|-10.98|6.5|6|2.12|3.32|0|0|0|0|52055769|102763000|58767000|655368500|429237780|417212136|1022909|3.72|0|2175
2024-04-29 09:18:31|new_0222_0289|RXRX|16|202312|202312|-168|202412|198200|0|0|502.09|224.14|180|48.07|4.46|5.15|-0.01|0|-9.75|-11.93|0|0|-112.1|-70.09|0|0|4.71|7.93|0|0|0|0|459494231|391565000|55439000|1996001100|2377843632|1713985695|88473929|10.17|0|218
2024-04-29 09:18:32|new_0222_0290|ADGI|4|202109|202109|-168|202412|198200|0|0|0|0|0|0|4.35|1.28|0|0|0|0|0|0|0|0|0|0|2.68|6.49|0|0|0|0|383359333|666322000|0|141365300|807687342|445016946|103588932|7.26|0|75
2024-04-29 09:18:33|new_0222_0291|PLRX|20|202312|202312|0|202006|202006|114.79|114.79|36.55|26.45|78.18|165.14|3.2|1.85|0.01|0.02|-10.3|-0.37|0|0|-20.29|-34.97|0|0|3.82|5.61|1|0.29|0|0|308289529|494245000|4706000|392289400|871850550|522436665|5156084|14.55|0|78
2024-04-29 09:18:34|new_0222_0292|XMTR|16|202312|202312|-168|202412|198200|0|0|14.5|10.32|4.68|1.78|4.27|2.54|0.52|0.86|-6.4|-12.71|0|0|-859.93|-54.78|7.5|6|4.02|7.15|0|0|0|0|238599308|268776000|11551000|849655300|828446600|756161880|14682954|17.2|0|380
2024-04-29 09:18:35|new_0222_0293|MAX|18|202312|202312|-168|202412|198200|0|0|3.16|1.51|1.45|2.35|275.77|358.95|10.04|-16.93|-3.55|-5.18|0|0|-38.86|-23.31|8.2|7|2.02|3.21|0.02|-0.36|0|0|24186938|17271000|1060000|1020207000|947210000|1223804000|7599537|20|0|117
2024-04-29 09:18:36|new_0222_0294|LFST|16|202312|202312|-168|202412|198200|0|0|12.72|6.05|5.82|2.06|2.8|1.6|0.16|0.2|-0.35|-0.58|0|0|-12.8|-12.8|3|3|1.2|1.3|0|0|0|0|105663308|78824000|115049000|2493214200|2279924500|2067231880|8975920|6.02|0|4915
2024-04-29 09:18:37|new_0222_0295|LAW|16|202312|202312|-168|202412|198200|0|0|23.21|18.07|9.74|3.27|4.02|2.37|0|0|-7.95|-7.95|0|0|0|0|9|8|1.89|3.83|0|0|0|0|172312923|159551000|6062000|315506700|458795200|358794240|1692713|7.52|0|336
2024-04-29 09:18:39|new_0222_0296|BHG|7|202109|202109|-168|202412|198200|0|0|1.56|0.25|1.63|0.51|2.92|1.12|-0.1|0|-12.94|-17.53|0|0|-65.84|-65.47|4|3|0.96|1.56|0|0|0|0|1329093500|1287908000|30932000|873496300|2160780272|2168500320|15903920|3.44|0|2056
2024-04-29 09:18:39|new_0222_0297|ONTF|17|202312|202312|1|202012|202103|13569.1|11751.9|7.63|2.1|4.39|1.88|2.19|1.66|-3.68|0.01|-24.85|-37.47|0|0|26.41|-2.25|8.5|7|2.79|2.49|0|0|0|0|270057733|198706000|8849000|99680600|287134549|324527268|1819783|6.89|0|547
2024-04-29 09:18:40|new_0222_0298|HGEN|42|202109|202109|-168|202412|198200|0|0|416.26|65.38|505.95|72.75|13.08|8.28|-0.22|-1.41|-19.62|-39.08|0|0|-765.86|-490.87|0|0|4.56|9.77|2.69|4.38|0|0|29997333|76500000|0|197847200|225064875|223074750|9956697|3.75|-81.95|11
2024-04-29 09:18:42|new_0222_0299|ALGS|18|202312|202312|-168|202412|198200|0|0|0|0|14.92|3.23|1.75|0.8|0|0|0|0|0|0|0|0|0|0|4.82|5.3|1.05|0.15|0|0|150519250|135704000|13158000|-61624500|77181870|43248000|570635|1.02|0|86
2024-04-29 09:18:43|new_0222_0300|CFB|25|202403|202403|19|201906|202403|16.29|10.14|0.25|0.23|3.59|2.75|1.04|0.96|0.46|0.12|-8.68|8.44|0|0|3.01|6.11|0|0|1.65|0.62|1.06|0.9|4090253917|4436597000|381422727|993376000|66598000|502745400|676292845|706482033|1765820|13.69|0|328
2024-04-29 09:18:44|new_0222_0301|OLMA|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.85|2.47|0|0|0|0|0|0|0|0|0|0|4.39|9.52|1.86|1.99|0|0|235497467|261807000|975000|364437600|626244640|443606240|10661660|11.2|0|37
2024-04-29 09:18:45|new_0222_0302|CLPT|51|202312|202312|-168|202412|198200|0|0|11.97|14.88|9.75|6.9|72.96|8.56|1.27|0.47|-10.39|-11.53|0|0|-136.89|-24.96|5.76|4|1.43|3.06|-0.16|-1.36|0|0|15528283|23140000|2815000|168089700|181280736|151351200|1416699|6.72|0|67
2024-04-29 09:18:47|new_0222_0303|EBET|17|202312|202312|-168|202412|198200|0|0|1593.74|42.94|592.3|0.05|16.66|0.13|0.28|-0.83|-9.99|-19.35|0|0|-150.71|-87.86|1|1|2.34|3.44|0|0|0|0|4940507|539300|583200|45377300|2621430|2397325|17322|0.175|0|60
2024-04-29 09:18:48|new_0222_0304|TCRT|94|202312|202312|4|201812|201912|5.03|6.94|332.71|106.92|348.32|85.29|8.7|4.58|0.02|0.37|-14.66|-1.23|0|0|-143.96|-80.73|0|0|14.9|15.75|1.3|-3.7|0|0|53598670|6062000|16841000|23721300|28822500|386176500|176423|1.8|0|106
2024-04-29 09:18:51|new_0222_0305|CWENa|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:18:51|new_0222_0306|CCRD|156|202312|202312|147|198706|202403|23.29|27.63|1.53|6.39|2.05|1.67|2.65|1.74|0.11|0|4.1|3.23|1.01|0|2.86|21.22|3.26|7|1.1|10.52|0.65|0.04|0|0|8136372|32148000|10371000|59516200|91664170|96476445|516407|11.05|0|700
2024-04-29 09:18:55|new_0222_0307|AVAH|16|202312|202312|-168|202412|198200|0|0|1.04|0.74|0.48|0.25|2.46|0.63|-48.05|-10.12|-26.69|-32.38|0|0|-1.23|-0.11|6.5|6|0.89|1.24|0|0|0|0|56590615|43942000|78416000|1728424500|482870537|472497460|247946|2.51|0|42000
2024-04-29 09:18:56|new_0222_0308|BYSI|25|202112|202112|-168|202412|198200|0|0|253.58|69.36|94.5|90.12|15.46|9.03|0.04|0.06|-13.05|-13.05|0|0|-114.97|-114.97|0|0|2.44|12.24|0.78|2.86|0|0|37594692|15394000|2333000|129635300|121728360|121757688|1141491|3.12|0|91
2024-04-29 09:18:58|new_0222_0309|BYRN|77|202312|202312|-168|202412|198200|0|0|89.05|3.77|65.96|6.17|24.48|6.24|-10.11|0|-3.95|-15.99|0|0|-240.89|-9.85|2.62|10|2.05|2.98|0.54|2.7|0|0|5476658|24176000|4351000|244186100|0|0|0||0|152
2024-04-29 09:19:01|new_0222_0310|MARA|53|202309|202309|13|202012|202403|36.97|21.64|49.96|25.14|21.94|11.09|4.34|3.66|0.44|0.2|-17.44|-16.22|0|0|-116.04|-11.64|2|1|6.82|19.94|1.79|5.22|0|0|55827410|357313000|93932200|5875147000|5906805972|2224739866|1669258802|22.07|0|3
2024-04-29 09:19:03|new_0222_0311|STXS|80|202312|202312|1|201709|201712|40.5|40|6.34|12.95|5.81|7.57|24.54|12.61|-0.19|0|-17.25|-0.03|0|0|-192.54|-20.35|5.53|7|7.95|1.34|2.32|2.21|0|0|21820123|19818000|7556300|191902300|203173707|190008004|779941|2.51|0|120
2024-04-29 09:19:06|new_0222_0312|CMBM|24|202312|202312|17|201906|202309|126.6|9.91|2.04|1.94|1.67|0.56|6.01|1.48|0.13|0.31|-13.53|0.51|0|0|6.62|36.82|8.7|8|1.14|2.4|-0.33|-1.11|0|0|38430429|18710000|15523000|126197400|122859954|126298872|485704|4.41|0|512
2024-04-29 09:19:07|new_0222_0313|CTKB|16|202312|202312|7|202106|202303|1620.19|572.95|20.23|15.09|8.77|4.41|3.61|2.09|-0.04|0.01|-7.53|-7.53|0|0|10.67|10.67|6|5|0.39|0.71|0|0|0|0|290645077|262410000|4982000|562686600|822196721|714779246|4822170|6.29|0|462
2024-04-29 09:19:08|new_0222_0314|URG|72|202312|202312|8|201703|201903|174.6|27.47|4.21|3.8|5.13|23.38|2.72|5.94|0.52|0.08|-2.86|-9.09|0|0|-10.12|-52.78|2.11|1|2.41|2.03|1.5|-1.92|0|0|25862828|59700000|55783000|393779800|419623187|293836493|4827629|1.49|0|10
2024-04-29 09:19:11|new_0222_0315|TSHA|17|202312|202312|-168|202412|198200|0|0|0|0|16.7|20.44|7.4|7.91|7.24|0.54|0|0|0|0|0|0|0|0|4.9|7.83|1.01|0.57|0|0|133787333|143940000|40553000|489416000|592848011|120472680|12819891|3.17|0|38
2024-04-29 09:19:12|new_0222_0316|NMTR|29|202109|202109|-168|202412|198200|0|0|30.25|46.01|21.16|53.24|22.97|4.88|-0.51|0.02|-631.27|-622.18|0|0|0|0|1.83|3|3.28|2.86|-12.43|-1.81|0|0|11260689|53608600|195600|187076900|240455424|239281903|1759332|0.941|9.47|12
2024-04-29 09:19:13|new_0222_0317|OSW|25|202312|202312|17|201903|202306|51.67|36.88|15.15|18.26|7.67|1.65|2.3|3.09|0.25|0.36|0|0|0.6|0.41|-19.08|-22.99|2.27|1|9.47|4.66|3.28|1.3|0|0|30139857|27704000|13909000|1458507900|1332455592|1213782720|10103170|13.36|0|4298
2024-04-29 09:19:14|new_0222_0318|BASE|16|202312|202312|-168|202412|198200|0|0|9.86|6.9|5.61|6.67|55.02|9.62|3.39|0|-14.54|-12.23|0|0|-47.58|-45.12|9|8|3.95|4|0|0|0|0|165832615|153632000|4983000|1101089000|1250065053|1106416800|12413942|25.47|0|644
2024-04-29 09:19:15|new_0222_0319|APR|8|202109|202109|4|202012|202112|18.47|16.27|1.09|1.16|0.95|1.05|232.3|49.99|35.12|16.53|0|0|0|0|18.92|22.65|9.25|9|2.68|2.42|0|0|0|0|167213833|216497000|299541000|1322272400|1154069340|1245678600|10041505|32.6|76.22|6460
2024-04-29 09:19:16|new_0222_0320|REKR|30|202312|202312|-168|202412|198200|0|0|15.91|18.44|9.65|4.01|7.5|5.68|-0.3|0.78|-12.42|-13.07|0|0|-59.78|-30.36|5.47|3|3.13|10.88|1.48|2.53|0|0|14062574|15385000|14870000|200053300|189421278|93104358|3038091|2.22|0|109
2024-04-29 09:19:17|new_0222_0321|TRIL|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:19:18|new_0222_0322|PCVX|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.08|5.99|0|0|0|0|0|0|0|0|0|0|3.97|2.13|0.16|0.24|0|0|528388059|1080227000|6933000|6228620100|6429494816|3518467766|49430946|67.42|0|58
2024-04-29 09:19:19|new_0222_0323|SKYT|16|202312|202312|-168|202412|198200|0|0|5.86|4.02|2.85|1.61|7.94|8.95|-350.22|1.17|-10.11|-10.09|0|0|-27.9|-33.11|2.5|2|2.56|5.08|0|0|0|0|16933231|18382000|184142000|545496100|494078090|408173865|6462852|10.45|0|500
2024-04-29 09:19:21|new_0222_0324|CRTX|15|202109|202109|-168|202412|198200|0|0|0|0|0|0|8.02|2.75|0|0|0|0|0|0|0|0|0|0|8.46|29.7|-0.36|-3.79|0|0|120776083|114412000|1655000|250393500|364679733|363459954|16750387|12.21|-54.57|38
2024-04-29 09:19:21|new_0222_0325|NAPA|17|202312|202312|13|202012|202403|32.68|14.72|7.55|7.23|5.18|2.44|2.21|0.99|0.31|0.29|-1.04|1.32|0|0|5.11|5.65|3.33|3|1.39|1.29|0|0|0|0|9714500|13139000|244397000|1239127300|968282349|968172440|9232080|8.39|0|474
2024-04-29 09:19:23|new_0222_0326|TMCI|16|202312|202312|-168|202412|198200|0|0|17.9|10.71|10.85|3.73|12.45|5.14|0.18|0.38|-7.44|-7.99|0|0|-13.05|-14.24|9|8|1.18|1.57|0|0|0|0|99578923|123198000|2225000|638758500|708871632|605755976|5024873|11.48|0|133
2024-04-29 09:19:24|new_0222_0327|EVCM|16|202312|202312|-168|202412|198200|0|0|9.21|7.54|3.9|2.6|2.37|2.1|0.76|0.64|-15.3|-15.3|0|0|-6.35|-7.51|5|5|0.93|1.26|0|0|0|0|99645231|92609000|14080000|2176210200|1736623161|1750227864|1246105|9.31|0|1750
2024-04-29 09:19:25|new_0222_0328|SGHT|16|202312|202312|-168|202412|198200|0|0|25.81|13.69|10.51|3.08|2.54|2.12|0.08|0.28|-24.52|-24.52|0|0|-330.64|-330.64|7.5|6|2.22|3.85|0|0|0|0|163504154|138129000|3032000|150502500|254704476|204827972|722210|5.14|0|184
2024-04-29 09:19:26|new_0222_0329|RVMD|21|202312|202312|-168|202412|198200|0|0|42.63|43.45|51.57|88.05|3.89|2.86|0|0|-16.24|-13.87|0|0|-27.91|-27.87|0|0|7.03|11.17|1.48|-0.18|0|0|588848000|1852955000|35341000|3371024500|5223478312|2332552404|54446267|31.72|0|162
2024-04-29 09:19:27|new_0222_0330|ZYXI|103|202312|202312|67|200706|202403|40.49|48.38|3.43|2.86|3.33|2.54|12.76|9.02|-0.02|1.25|-0.51|0.68|87.74|110.21|-457.12|17.36|6.07|9|9.27|10.19|0.6|-0.31|0|0|8373403|44579000|19487000|417727100|414307204|491152134|2755632|12.58|0|768
2024-04-29 09:19:29|new_0222_0331|AWH|96|202312|202312|-168|202412|198200|0|0|22.64|24.44|21.11|3.46|11.58|32.77|0.36|-0.96|5.93|-13.28|0|0|-99.1|-80.2|1.54|2|2.54|7.72|10.94|0.03|0|0|24180383|2597000|859000|42009300|42340263|384424453|77076|3.43|0|69
2024-04-29 09:19:33|new_0222_0332|ERAS|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|2|1.03|0|0|0|0|0|0|0|0|0|0|3.15|6.08|0|0|0|0|330568846|312350000|27562000|-12391500|299958516|196272054|1829321|1.98|0|102
2024-04-29 09:19:35|new_0222_0333|CRBU|16|202312|202312|-168|202412|198200|0|0|120.8|58.95|47.08|10.95|1.55|1.26|-0.03|0|-22.41|-22.41|0|0|-51.24|-39.32|0|0|2.63|4.39|0|0|0|0|268639615|328827000|4477000|133583200|462410240|234954752|8487875|5.12|0|76
2024-04-29 09:19:37|new_0222_0334|BEEM|66|202312|202312|-168|202412|198200|0|0|18.49|19.64|13.97|1.27|8.13|1.98|-0.82|0|-12.28|-2.78|0|0|-367.86|-26.27|1.85|1|12.18|30.09|1.22|1.39|0|0|4093358|10393000|2785700|89442500|100779334|62260204|660621|6.98|0|36
2024-04-29 09:19:39|new_0222_0335|MLNK|16|202312|202312|7|202106|202303|869.12|1686|8.83|8.01|5.49|4.82|96.62|2.74|42.43|0.83|-18.51|-18.51|0|0|-1.41|-3.46|4.5|4|0.82|1.41|0|0|0|0|86951154|80441000|6300000|1733622600|1390517604|1306321162|4244719|18.22|0|544
2024-04-29 09:19:40|new_0222_0336|SOLY|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:19:41|new_0222_0337|CDAK|9|202109|202109|-168|202412|198200|0|0|83.58|10.42|60.27|13.79|14.5|7.33|0.35|0.75|-31.95|-38.43|0|0|-936.94|-143.22|0|0|3.15|2.41|2.45|0.93|0|0|87731286|98584000|50642000|175923000|249104882|248703842|697059|11.14|-65.51|105
2024-04-29 09:19:42|new_0222_0338|PACK|26|202312|202312|2|201806|201812|138.96|137.05|4.64|9.19|2.58|1.9|954.42|1.12|0.75|0.7|-19.94|-4.63|0|0|-3.03|-0.56|3.55|3|1.74|3.83|0.89|0.8|0|0|42379824|62000000|133300000|977715900|640315850|630825200|7532953|7.75|0|645
2024-04-29 09:19:43|new_0222_0339|INDT|98|202109|202109|84|199903|202003|106.28|46.36|5.91|23.34|4.26|13.81|1.36|3.72|0.62|0.8|-1.52|-17.11|1.01|0.38|0.48|-5.03|1.51|2|0.67|1.01|0.55|-0.1|0|0|16457112|37135000|7778000|915602900|593795067|593280440|2771384|76.81|20.96|33
2024-04-29 09:19:44|new_0222_0340|VVNT|11|202109|202109|-168|202412|198200|0|0|4.33|3.14|2.03|1.42|0|0|-1.86|-1.59|0|0|0|0|-35.72|-35.44|0|0|1.1|1.13|1.27|-0.17|0|0|236718250|280152000|98026000|4475635800|2041363752|2043903618|5123391|9.78|-52.87|12100
2024-04-29 09:19:45|new_0222_0341|BVS|19|202312|202312|5|202012|202203|28.65|30.09|2.71|2.52|1.13|0.67|2.4|2.48|1.42|2.27|-13.42|-14.42|0|0|6.88|8.68|8|9|1.99|1.43|0|0|0|0|55522938|36964000|26629000|836069300|430054848|227420832|905087|5.44|0|900
2024-04-29 09:19:46|new_0222_0342|EWTX|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.57|5.25|0|0|0|0|0|0|0|0|0|0|3.84|7.11|0|0|0|0|291258154|318393000|911000|1353873400|1144866125|800554625|14056118|16.25|0|30
2024-04-29 09:19:47|new_0222_0343|NGMS|16|202309|202309|6|202009|202203|123.1|88.59|17.72|12.89|10.23|4.57|49.87|7.22|1.41|1.54|0|0|0|0|15.38|13.98|0|0|0.71|0.44|2.97|2.19|0|0|50990286|27120000|10398000|1156821100|975325100|772609300|1179526|29|0|153
2024-04-29 09:19:49|new_0222_0344|ATEX|41|202312|202312|2|202309|202403|52.71|40.01|261.39|1267.97|326.7|179.34|2.94|3.61|-0.03|0|-5.1|1.11|0|0|-15.27|-17.98|1|1|5.32|3.65|0.72|0.58|0|0|106298154|62033000|6896000|559494800|622685664|614590992|4134944|33.56|0|70
2024-04-29 09:19:50|new_0222_0345|INTA|15|202312|202312|-168|202412|198200|0|0|7.38|6.08|5.86|5.84|6.7|6.58|-14.27|0|-12.48|-19.03|0|0|-23.18|-28.46|6|6|0.64|1.15|0|0|0|0|72213615|166357000|11248000|2278931600|2434483440|2060483760|28012885|33.84|0|749
2024-04-29 09:19:51|new_0222_0346|TPTX|15|202109|202109|-168|202412|198200|0|0|0|0|0|0|4.66|2.36|0|0|-12.23|-13.2|0|0|-18.16|-20.56|0|0|5.46|4.47|0.85|-0.77|0|0|618970083|1036014000|9823000|1369184500|2404454762|2402622165|26147489|48.61|-60.85|237
2024-04-29 09:19:52|new_0222_0347|IMVT|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|303.29|6.96|0|0|0|0|0|0|0|0|0|0|2.39|2.01|0.86|-0.05|0|0|333313100|690937000|2702000|3875622000|4718460132|3740619504|39585959|32.52|0|68
2024-04-29 09:19:53|new_0222_0348|SEEL|96|202312|202312|4|201703|201803|3.28|1.05|293.86|19.04|278.26|27.01|14.15|9.24|1.18|-0.81|-13.79|-25.07|0|0|-146.77|-585.76|2.5|5|3.65|5.16|1.19|1.07|0|0|13467189|2996000|51000|20109400|6261688|65416500|302454|0.6393|0|15
2024-04-29 09:19:56|new_0222_0349|QTNT|36|202112|202112|-168|202412|198200|0|0|13.49|9.06|10.47|6.85|39.46|47.09|1.67|-1.82|-24.03|-5.33|0|0|-158.48|-96.55|2.65|2|3.37|4.86|1.28|1.72|0|0|62846029|103779000|55355000|334675000|245000573|244083769|2358472|2.39|-56.39|426
2024-04-29 09:19:57|new_0222_0350|ALKT|16|202312|202312|-168|202412|198200|0|0|20.18|10.34|11.55|8.52|5.28|7.14|0.18|0.26|-7.02|-8.26|0|0|-18.87|-16.05|5.5|5|0.77|1.49|0|0|0|0|218479538|92123000|10891000|2229130200|2320363179|2102517186|8430305|23.99|0|609
2024-04-29 09:19:58|new_0222_0351|IAS|16|202312|202312|5|202212|202403|199.93|249.25|11.34|11.99|6.11|3.23|3.27|1.65|0.39|0.17|-6.4|-10.29|0|0|-5.19|-5.36|6.5|6|0.74|1.64|0|0|0|0|80237077|124759000|1417000|1528454900|1492321440|1428688140|21482729|9.4|0|651
2024-04-29 09:19:59|new_0222_0352|LYEL|16|202312|202312|-168|202412|198200|0|0|257.38|122.52|403.15|3706.76|1.52|0.75|0|0|-10.59|-11.04|0|0|-23.99|-24.13|0|0|1.83|3.16|0|0|0|0|627978538|546223000|163093000|-53276200|492677938|464404960|1755851|1.94|0|190
2024-04-29 09:20:00|new_0222_0353|TNYA|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.56|2.91|0|0|0|0|0|0|0|0|0|0|2.36|4.83|0|0|0|0|164206538|104642000|42897000|300501100|405143076|138781812|3471943|5.16|0|100
2024-04-29 09:20:02|new_0222_0354|ICVX|7|202109|202109|-168|202412|198200|0|0|99.65|81.93|82.39|71.85|3.5|3.05|-0.05|0|-16.49|-16.49|0|0|-107.22|-107.22|0|0|1.57|2.81|0|0|0|0|134212000|291271000|548000|602005400|892123232|606203312|2763994|22.88|0|28
2024-04-29 09:20:03|new_0222_0355|DNUT|16|202312|202312|-168|202412|198200|0|0|2.74|2.94|1.6|1.54|2.1|2.21|0.89|0.76|0|0|0.82|0.91|-2.75|-2.52|6.5|6|2.85|4.29|0|0|0|0|34868615|38185000|838159000|3536706000|2588439800|2548614225|47886169|15.35|0|21000
2024-04-29 09:20:04|new_0222_0356|APLT|24|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.68|9.53|-0.13|-0.02|0|0|0|0|0|0|0|0|3.61|4.05|1.42|-1.03|0|0|69665619|49898000|1604000|675736600|725324580|179313135|19327100|6.85|0|27
2024-04-29 09:20:05|new_0222_0357|FLMN|17|202109|202109|14|201806|202112|19.3|31.13|6.85|6.04|5.91|6.52|1.99|1.72|0.27|0.28|0|0|11.04|9.86|10.81|2.53|3.58|3|1.58|1.63|1.52|1.67|0|0|4177000|3561000|198043000|346482600|227709597|423904850|2917508|4.91|53.23|12
2024-04-29 09:20:06|new_0222_0358|THRY|41|202312|202312|19|201809|202306|10.98|32.89|1.18|1.81|0.6|0.86|5.03|5.15|-10.08|2.28|29.21|-12|0|0|-7.5|24.96|7.11|8|2.22|5.55|0.24|-0.51|0|0|73488914|18216000|70269000|1110463600|774188211|825008793|4193504|21.93|0|2313
2024-04-29 09:20:07|new_0222_0359|PRLD|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.09|1.07|0|0|0|0|0|0|0|0|0|0|5.67|10.9|0.71|-1.11|0|0|228053313|232935000|5320000|20249000|253154923|213584988|366658|4.61|0|113
2024-04-29 09:20:09|new_0222_0360|TARS|18|202312|202312|-168|202412|198200|0|0|0|0|15.62|21.31|3.14|6.58|0.09|0.15|0|0|0|0|0|0|0|0|1.56|1.57|2.41|2.02|0|0|173256938|227442000|1709000|1098755500|1296378457|713569741|28842562|34.57|0|20
2024-04-29 09:20:10|new_0222_0361|VINC|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.55|9.46|0|0|0|0|0|0|0|0|0|0|3.74|3.95|-0.56|-0.12|0|0|59396379|12782000|4419000|116983200|109636608|90593280|6043148|5.12|0|28
2024-04-29 09:20:11|new_0222_0362|HYLN|18|202312|202312|4|202012|202112|6.03|3.85|0|0|185.38|180.69|2.9|0.89|0|0|0|0|0|0|0|0|0|0|9.93|11.08|0.92|-0.34|0|0|318185007|163178000|11294000|109802500|272776237|257751673|1967189|1.49|0|91
2024-04-29 09:20:12|new_0222_0363|FTCI|16|202312|202312|-168|202412|198200|0|0|3.61|2.36|2.05|0.54|191.04|1.18|0.06|0|-22.48|-28.28|0|0|-113.94|-108.43|1|1|2.59|2.49|0|0|0|0|59376615|25235000|0|48663500|73799470|55651121|523580|0.5883|0|216
2024-04-29 09:20:13|new_0222_0364|OTLK|37|202312|202312|-168|202412|198200|0|0|23.9|37.11|17.67|14.87|29.67|39.89|-1.04|-1.06|-45.7|-104.89|0|0|-2872.83|-2077.42|0|0|1.44|1.93|0.88|3.3|0|0|16312615|10356600|224200|228432300|186272509|1623802677|7752472|8.63|0|9
2024-04-29 09:20:15|new_0222_0365|JANX|16|202312|202312|-168|202412|198200|0|0|0|0|92.6|204.97|2.13|5.93|0|0|0|0|0|0|0|0|0|0|4.26|6.17|0|0|0|0|302340385|344028000|1356000|1698095800|2042123753|1626030973|53739542|39.53|0|28
2024-04-29 09:20:16|new_0222_0366|PWSC|16|202312|202312|-168|202412|198200|0|0|8.48|7.08|5.32|5.18|2.35|2.65|0.67|0.63|-23.51|-23.51|0|0|-0.97|-1.32|2.5|2|1.57|2.11|0|0|0|0|78637308|39054000|16030000|4683341400|3444248940|3280509980|14404605|20.9|0|2905
2024-04-29 09:20:17|new_0222_0367|OUST|16|202312|202312|-168|202412|198200|0|0|46.88|21.14|15.03|2.98|2.71|1.52|0.09|0.24|0|0|0|0|-37.91|-39.2|1|1|4.35|5.18|0.33|-0.27|0|0|181638615|190149000|25210000|126324400|272498380|1111221130|6012577|6.7|0|200
2024-04-29 09:20:18|new_0222_0368|EAR|8|202106|202106|-168|202412|198200|0|0|13.92|0.42|11.96|2.24|6.13|1.14|-0.29|0.09|0|0|0|0|-62.59|-60.6|8|8|4.39|3.14|6.15|6.29|0|0|114174833|179354000|10763000|35931800|200240790|197915190|6247132|5.1|-88.62|238
2024-04-29 09:20:19|new_0222_0369|FORA|16|202312|202312|2|202309|202403|10.44|10.06|62.18|24.85|24.01|5.01|7.08|3.95|0.96|0.95|-6.61|-9.15|0|0|-64.16|-65.77|5|5|1.23|1.14|0|0|0|0|28996108|48339600|1678900|79888200|99621760|100264640|129544|3.2|0|133
2024-04-29 09:20:20|new_0222_0370|TIL|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.78|0.32|0|0|0|0|0|0|0|0|0|0|3.46|5.66|0|0|0|0|341889769|150356000|103690000|3264300|70242120|1390976280|184968|10.8|0|382
2024-04-29 09:20:21|new_0222_0371|IDYA|24|202312|202312|-168|202412|198200|0|0|16.7|18.16|30.62|105.79|2.65|5.17|0|0|-14.18|-15.29|0|0|-14.67|-15.48|0|0|2.9|7.55|1.3|-1.67|0|0|262150571|525114000|8941000|2683215700|2798645382|1625238797|32847735|43.03|0|83
2024-04-29 09:20:23|new_0222_0372|KRUS|23|202312|202312|18|201906|202312|616.48|763.38|5.59|5.47|5|5|6.1|6.34|0.08|0|0|0|0|0|-19.81|-7.99|2|2|2.83|2.63|1.42|-0.14|0|0|32246762|62843000|123573000|966635700|0|0|0||0|1800
2024-04-29 09:20:24|new_0222_0373|RVP|94|202312|202312|79|200306|202303|24.28|11.8|2.2|1.29|2.56|0.82|20.48|0.36|1.27|0.02|-0.56|0.85|0|0|2.81|71.39|3.27|8|0.91|7.19|0.58|-2.21|0|0|25319038|47288800|76626000|-9895500|35625268|40772613|74451|1.19|0|182
2024-04-29 09:20:28|new_0222_0374|ATER|24|202312|202312|-168|202412|198200|0|0|1.78|0.89|0.76|0.13|6.68|0.61|0.88|0.34|-32.71|-6.87|0|0|-125.46|-162.23|8.5|7|5.08|12.77|1.23|-8.45|0|0|31334095|20023000|1299000|13912500|21788480|100422400|299594|2.84|0|121
2024-04-29 09:20:29|new_0222_0375|HNST|16|202312|202312|-168|202412|198200|0|0|3.39|2.04|1.6|1.05|2.86|3.02|0|0|-8.44|-10.27|0|0|0|0|8|7|7.29|7.41|0|0|0|0|52342154|32827000|53888000|338808600|371635624|346222042|5421353|3.83|0|191
2024-04-29 09:20:30|new_0222_0376|IMGO|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|3.21|3.48|0|0|0|0|0|0|0|0|0|0|2.56|5.29|0|0|0|0|117710750|230353000|7000|564612500|793265470|632381265|5492606|23.71|0|20
2024-04-29 09:20:31|new_0222_0377|MPLN|16|202312|202312|4|202112|202212|20.79|7.19|8.96|6.97|2.16|0.57|1.59|0.32|2.09|2.66|-18.53|-22.45|0|0|-6.31|-1.61|3|3|3.73|5.37|-0.24|-0.19|0|0|202148321|71547000|229392000|5018157300|547051910|550902169|1713304|0.8438|0|2400
2024-04-29 09:20:32|new_0222_0378|FXLV|14|202306|202306|-168|202412|198200|0|0|14.41|10.34|3.32|0.15|7.77|6.54|-0.46|-1.52|-7.61|-7.61|0|0|0|0|9|8|2.52|2.98|0|0|0|0|27101000|34446000|2014000|104513500|8776512|7691742|8231|0.09|0|122
2024-04-29 09:20:33|new_0222_0379|GLUE|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.79|2.16|0|0|0|0|0|0|0|0|0|0|4.76|7.18|0|0|0|0|251713308|232413000|11801000|154275100|386688111|354566709|1140238|7.71|0|94
2024-04-29 09:20:34|new_0222_0380|GBOX|55|202109|202109|25|201109|201712|49.35|1.83|6.83|7.29|5.25|7.33|289.89|3.37|-0.37|0.02|-1.11|-11.99|0|0|-134.02|-78.89|6.17|7|3.35|5.76|2.82|2.2|0|0|1940246|29707300|2299200|161634300|189034650|185510178|1932813|4.41|-9.5|18
2024-04-29 09:20:35|new_0222_0381|EWCZ|16|202312|202312|6|202209|202403|96.99|72.35|7.57|8.47|4.27|3.07|7.15|7.42|3.87|4.51|-12.54|-12.54|0|0|-0.38|0.09|4.5|4|2.67|5.86|0|0|0|0|42114462|52735000|3996000|974562500|618027497|399342646|7185293|12.73|0|158
2024-04-29 09:20:37|new_0222_0382|OCX|37|202312|202312|-168|202412|198200|0|0|102.91|33.95|71.63|15.16|10.3|1.2|0.05|0.01|-17.41|-24.3|0|0|-52.15|-44.03|1|1|1.77|2.89|2.13|-1.94|0|0|19552943|9432000|7637000|15185200|39747538|272529940|32830|2.98|0|51
2024-04-29 09:20:38|new_0222_0383|DAWN|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.74|3.98|0|0|0|0|0|0|0|0|0|0|2.47|5.56|0|0|0|0|307478000|366347000|335000|1013460600|1377315909|908149218|11762086|15.79|0|42
2024-04-29 09:20:39|new_0222_0384|IPSC|16|202312|202312|-168|202412|198200|0|0|0|0|63.06|110.95|1.5|1.4|0.03|0.04|0|0|0|0|0|0|0|0|2.53|4.04|0|0|0|0|256579769|172738000|60663000|114405300|257975242|216801346|1052204|3.98|0|121
2024-04-29 09:20:40|new_0222_0385|NUVL|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.98|7.1|0|0|0|0|0|0|0|0|0|0|2.24|3.74|0|0|0|0|308536846|719905000|0|4132575000|4852298248|2428686414|32771284|75.74|0|36
2024-04-29 09:20:41|new_0222_0386|AFIB|20|202312|202312|-168|202412|198200|0|0|72.25|0.32|29.79|0.8|1.82|0.19|-1.94|-39.27|-31.04|-33.58|0|0|-355.41|-73.69|1|1|5.67|2.29|2.22|2.09|0|0|78423353|22403000|19277000|17998800|5883768|6031179|317129|0.198|0|291
2024-04-29 09:20:42|new_0222_0387|CTOS|25|202309|202309|22|201809|202403|96.1|24.91|4.49|3.95|1.08|0.76|1.62|1.51|-8.94|2.35|-49.35|-45.41|0|0|-6.58|-13.4|3.17|3|0.59|0.79|0.14|0.26|0|0|11714073|10309000|1027320000|3528918900|1381524900|1404681300|3156371|5.75|0|380
2024-04-29 09:20:44|new_0222_0388|FRG|43|202109|202109|38|201206|202112|50.71|10.67|1.78|1.04|1.35|0.75|2.61|3.37|1.06|1.68|-8.33|-0.45|4.44|2.8|6.54|14.8|6.39|8|1.84|1.94|1.09|-0.79|0|0|38263875|159972000|859529000|3050063500|2132576900|2171606100|12001834|53|92.14|8083
2024-04-29 09:20:45|new_0222_0389|GLSI|19|202312|202312|-168|202412|198200|0|0|0|0|0|0|14.4|38.35|0|0|0|0|0|0|0|0|0|0|0.97|0.82|4.25|-0.11|0|0|16014356|6989400|0|249974600|257568000|259378000|1482475|20|0|3
2024-04-29 09:20:46|new_0222_0390|RNA|20|202312|202312|-168|202412|198200|0|0|90.86|72.97|100.07|180.98|3.41|3.77|-0|0|-22.98|-14.34|0|0|-26.01|-30.46|0|0|9.38|8.43|0.8|-0.26|0|0|395488412|595351000|3220000|1294001200|1878817500|1025380500|33379561|23.7|0|82
2024-04-29 09:20:47|new_0222_0391|DSP|17|202312|202312|2|202012|202106|389.51|370.5|10.37|2.84|3.03|0.7|5.33|2.37|0.58|0.29|-10.47|-13.45|0|0|23.46|8.07|0|0|7.51|4.5|0|0|0|0|179631067|216458000|20946000|151114200|161440230|117530000|1475748|10.22|0|289
2024-04-29 09:20:48|new_0222_0392|NEXI|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.28|2.19|0|0|0|0|0|0|0|0|0|0|1.38|1.76|0|0|0|0|44266067|4646500|4287300|2908300|7801422|128895581|563896|5.6899|0|44
2024-04-29 09:20:49|new_0222_0393|OMGA|16|202312|202312|-168|202412|198200|0|0|0|0|99.55|63.68|2.39|3.37|0.18|0.33|0|0|0|0|0|0|0|0|0.69|1.31|0|0|0|0|138670308|73429000|3785000|141256300|195800250|114677425|1399817|3.55|0|65
2024-04-29 09:20:50|new_0222_0394|FTHM|20|202312|202312|-168|202412|198200|0|0|1.69|1.16|0.86|0.09|5.87|0.74|-0.04|0.22|-7.59|-0.56|0|0|-20.52|-23.76|5|1|3.2|2.83|1.06|-0.37|0|0|14679547|7399000|5511000|45560500|40721548|28052892|122962|1.96|0|38
2024-04-29 09:20:51|new_0222_0395|JOAN|8|202109|202109|3|202103|202112|3.49|5.25|0.47|0.5|0.18|0.17|5.24|2.92|48.66|5.87|0|0|0|0|18|8.9|8.5|8|4.9|7.86|0|0|0|0|26783333|30900000|1103200000|1257158800|427458780|447177666|5300495|10.38|0|27500
2024-04-29 09:20:52|new_0222_0396|LVO|54|202309|202309|-168|202412|198200|0|0|4.85|0.78|3.06|1.49|167.42|84.43|-0.23|-1.84|-4.19|1.03|0|0|-322.66|-157.21|3.07|5|5.05|7.29|2.45|0.69|0|0|6093645|6248000|5554000|200419300|170483269|150903033|703504|1.93|0|227
2024-04-29 09:20:54|new_0222_0397|COOK|16|202312|202312|1|202106|202109|66.31|64.45|3.47|2.42|1.27|0.51|1.93|1.11|1.08|1.46|-8.96|-8.96|0|0|-0.98|-5.95|6|5|1.86|3.12|0|0|0|0|21676308|29921000|48356000|719719200|316013776|282526010|1098303|2.47|0|750
2024-04-29 09:20:55|new_0222_0398|PPTA|55|202312|202312|1|202109|202112|15.72|14.83|0|0|0|0|3.17|3.67|0|0|0|0|0|0|0|0|0|0|0.76|0.5|0.67|0.65|0|0|26328975|3229500|72418100|262241800|266112525|236879095|804483|4.15|0|38
2024-04-29 09:20:57|new_0222_0399|ADN|14|202309|202309|-168|202412|198200|0|0|168.68|73.28|36.6|1.9|1.75|0.36|-0.01|0|0.02|0|0|0|-145.38|-134.6|0|0|7.44|9.68|0.29|-0.59|0|0|52353917|3661000|7883000|7932300|11514879|8959492|351456|0.1854|0|5
2024-04-29 09:20:58|new_0222_0400|DSGN|16|202312|202312|-168|202412|198200|0|0|3477.18|3531.04|3699.87|4302.93|1.85|0.77|0|0|0|0|0|0|0|0|0|0|2.59|3.91|0|0|0|0|324960231|281798000|5063000|-67119700|214678340|209589000|1081123|3.8|0|33
2024-04-29 09:20:59|new_0222_0401|UAVS|69|202312|202312|11|201206|201503|79.35|3.06|36.73|14.34|21.79|0.3|3.01|0.52|-0.57|0.5|-20.54|-16.4|0|0|-60.88|-24.92|2|1|3.21|12.72|-1.24|-1.88|0|0|4358825|819000|1393300|10096600|8972335|61903710|503737|0.8238|0|11
2024-04-29 09:21:02|new_0222_0402|IMRX|16|202312|202312|-168|202412|198200|0|0|151.36|105.65|353.97|217.8|2.05|0.79|0|0|0|0|0|0|-87.83|-87.83|1.5|1|2.09|4.09|0|0|0|0|99151554|85665700|618600|-14507300|72057762|44435952|2580045|2.43|0|36
2024-04-29 09:21:04|new_0222_0403|ASXC|135|202312|202312|30|199409|200203|52.32|7.36|42.59|19.04|27.66|8.15|6.46|2.28|0|0|-11.77|-32|0|0|-73.69|-42.21|1.14|1|5.96|10.38|0.62|-11.17|0|0|20293300|21067000|14239000|57265100|62556872|53897510|288592|0.23|0|138
2024-04-29 09:21:07|new_0222_0404|INNV|16|202312|202312|3|202109|202206|85.16|38.6|2.96|0.83|1.76|0.82|3.65|2.07|-0.21|0.23|-26.38|-56.85|0|0|-4.74|1.24|7|6|1.1|0.88|0|0|0|0|165507643|98771000|152200000|575458400|589776054|588141610|106378|4.34|0|1800
2024-04-29 09:21:08|new_0222_0405|GTBP|150|202312|202312|37|200712|201703|3.06|0.03|324.3|960.07|234.25|90.96|0.82|0.78|0.01|-0.19|-0.79|-2.4|0|0|-102.88|-939.26|1.82|1|0.91|2.91|0.51|3.95|0|0|3072511|13972000|0|-8158700|6116058|139019159|66387|4.43|0|3
2024-04-29 09:21:13|new_0222_0406|CVRX|16|202312|202312|-168|202412|198200|0|0|28.04|8.2|11.07|9.5|2.78|4.97|0.09|0.38|-31.63|-53.5|0|0|0|0|3|2|2.83|2.75|0|0|0|0|100734692|90569000|1425000|319746400|380210232|370884891|2440679|18.21|0|63
2024-04-29 09:21:14|new_0222_0407|AVTX|40|202312|202312|11|201509|201806|132.49|144.67|24.59|22.59|16.16|0.66|363.6|0.67|0.26|-2.03|-18.69|-32.06|0|0|-105.69|-194.47|2.86|2|2.01|1.38|1.4|1.92|0|0|17182795|7415000|1410000|-2503000|4911975|477329400|130820|4.75|0|32
2024-04-29 09:21:16|new_0222_0408|GRPH|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.91|1.8|0|0|0|0|0|0|0|0|0|0|4.11|4.7|0|0|0|0|243391500|394804000|14911000|327118000|721921970|655929857|3598411|12.43|0|27
2024-04-29 09:21:16|new_0222_0409|TVTX|55|202309|202309|4|201506|201606|13.47|15.07|5.93|6.32|7.11|2.86|15.14|2.99|2.62|1.88|-6.94|-14.85|0|0|-22.34|-48|5.11|6|10.48|8.77|41.6|1.36|0|0|280057684|566851000|11513000|394087500|583675495|466359010|9173740|7.67|0|262
2024-04-29 09:21:19|new_0222_0410|ABSI|16|202312|202312|-168|202412|198200|0|0|299.32|161.14|106.6|83.85|1.54|3.55|0.24|0.04|-19.54|-19.54|0|0|0|0|0|0|2.11|3.77|0|0|0|0|164588846|97659000|45440000|535085700|558283770|362791935|8552424|4.95|0|169
2024-04-29 09:21:20|new_0222_0411|SNEX|116|202312|202312|113|199512|202403|74.76|9.42|0.49|0.17|0.44|0.03|1.78|1.48|1.98|5.31|-8.18|-38.91|0|0|2.78|1.84|1.28|1|1.97|0.56|1.1|1.62|0|0|244651839|1157600000|216900000|8837229000|2212782492|1395272262|7421910|70.26|0|3300
2024-04-29 09:21:23|new_0222_0412|MCBS|37|202403|202403|27|201706|202403|9.04|12.22|2.94|5.92|3.86|5.33|1.79|1.63|0.62|0.88|-1.63|-8.95|2.47|3|16.28|12.23|0|0|1.2|0.79|-0.04|0.37|1245603479|2263020000|186567188|272388000|22406000|786426700|622071740|634772068|460044|24.68|0|211
2024-04-29 09:21:24|new_0222_0413|CSPR|0|||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2024-04-29 09:21:25|new_0222_0414|NPCE|16|202312|202312|-168|202412|198200|0|0|8.85|3.81|4.03|5.39|5.99|18.29|1.26|2.76|-25.74|-30.89|0|0|-168.9|-168.9|7.5|6|2.36|2.96|0|0|0|0|80987462|66454000|624000|376836900|379234305|328502082|1366837|13.63|0|165
2024-04-29 09:21:26|new_0222_0415|KRT|20|202312|202312|12|202103|202403|17.45|17.44|1.39|1.29|1.03|1.39|4.11|3.66|1.39|0.32|-18.44|-18.08|0.52|2.1|12.16|10.92|8.5|8|0.34|0.24|0|0|0|0|14592563|49419000|94041000|580669100|571998080|569400432|1731164|28.64|0|638
2024-04-29 09:21:27|new_0222_0416|AKYA|16|202312|202312|-168|202412|198200|0|0|12.52|9.33|6.71|2.2|4.48|4.38|0.53|1.4|-24.07|-27.94|0|0|-33.45|-32.8|5.5|5|1.32|1.44|0|0|0|0|81319308|83125000|6492000|227513000|235273783|178008375|914500|4.79|0|169
2024-04-29 09:21:28|new_0222_0417|TALS|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.29|2.47|0|0|0|0|0|0|0|0|0|0|1.75|3.46|0|0|0|0|202635750|254734000|2994000|377577800|622497183|621835126|2483892|15.29|0|107
2024-04-29 09:21:29|new_0222_0418|TLMD|7|202109|202109|-168|202412|198200|0|0|6.76|2.04|4.26|1.34|4.53|0.72|0.29|0.41|-8.84|-24.37|0|0|-39.38|-35.22|3.33|3|1.91|2.34|1.14|0.79|0|0|41289000|37727000|3855000|165245100|126532096|125922944|806914|1.28|-83.67|226
2024-04-29 09:21:30|new_0222_0419|TKNO|16|202312|202312|0|202106|202106|186.49|186.49|15.1|13.2|6|2.15|5.63|1.12|0.18|0.15|-15.43|-15.07|0|0|-3|-5.13|4.5|4|0.75|0.8|0|0|0|0|50839462|28484000|22451000|85192600|101242032|69469512|21400|2.48|0|194
2024-04-29 09:21:31|new_0222_0420|AVTE|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.56|7.25|0|0|0|0|0|0|0|0|0|0|2.13|1.83|0|0|0|0|117856769|122439000|745000|671656500|794095500|680722500|4187261|28.5|0|8
2024-04-29 09:21:32|new_0222_0421|SNPO|16|202312|202312|-168|202412|198200|0|0|1.96|2.06|0.86|0.57|1.24|0.83|0.75|0.66|-27.27|-27.27|0|0|-1.69|-2.61|5.5|5|0.88|1.61|0|0|0|0|41984846|61023000|21029000|1053542000|630325575|566544000|220715|8.25|0|1302
2024-04-29 09:21:33|new_0222_0422|MXCT|15|202312|202312|-168|202412|198200|0|0|22.92|23.6|16.05|11.06|5.76|1.98|0.07|0|-13.96|-28.1|0|0|-18.5|-12.15|6.5|5|1.67|3.43|0.18|-0.73|0|0|107010871|168288000|7835200|281548000|449835984|365932080|2668113|4.32|0|65
2024-04-29 09:21:35|new_0222_0423|CYT|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.97|2.03|0|0|0|0|0|0|0|0|0|0|4.6|6.75|0|0|0|0|123398000|199822000|1634000|202345100|399149535|398665173|835562|11.37|0|31
2024-04-29 09:21:36|new_0222_0424|BMEA|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|328.33|3.26|0|0|0|0|0|0|0|0|0|0|4.1|5.62|0|0|0|0|147290385|176866000|5823000|393057700|569923672|460539056|18159714|15.88|0|47
2024-04-29 09:21:37|new_0222_0425|BDSX|18|202312|202312|-168|202412|198200|0|0|6.87|1.68|5.53|2.41|13.86|29.21|-0.34|7.7|-13.95|-32.81|0|0|-3230.16|-407.49|7.2|6|1.33|1.56|0.43|-1.13|0|0|29051375|26284000|4432000|148588600|138579696|40393440|109411|1.44|0|200
2024-04-29 09:21:39|new_0222_0426|ANGN|8|202109|202109|-168|202412|198200|0|0|109.57|-5.61|110.78|28.62|4.18|1.35|-0.14|0|-28.9|-37.79|0|0|-320.7|-233.82|1.25|1|1.42|1.07|0|0|0|0|68299000|102736000|4652000|-15862200|86805990|86505840|813496|2.9|-90.11|53
2024-04-29 09:21:39|new_0222_0427|IBEX|23|202312|202312|15|202006|202403|45.74|9.55|0.68|0.48|0.71|0.55|5.14|1.69|0.97|0.01|-15.17|0.19|0|0|-1.13|8.48|0|0|0.39|0.21|1.56|0.82|0|0|43657789|49016000|113697000|214741200|265391810|282924991|1327895|15.01|0|24243
2024-04-29 09:21:41|new_0222_0428|COGT|28|202312|202312|-168|202412|198200|0|0|11.47|9.07|16.21|22.41|2.96|3.15|0|0|-14.48|-10.68|0|0|-81.83|-138.16|0|0|3.06|3.42|2.05|1.3|0|0|155576042|265710000|4590000|417724400|623399368|259814828|18607498|6.52|0|15
2024-04-29 09:21:42|new_0222_0429|XPOF|16|202312|202312|-168|202412|198200|0|0|7.56|9.8|2.62|1.93|201.4|379.67|9.68|-2.61|0|0|0|0|0|0|0|0|1.42|2.77|0|0|0|0|23904846|27761000|12587000|691778400|499940950|757045792|14533217|16.22|0|600
2024-04-29 09:21:43|new_0222_0430|OMIC|16|202312|202312|-168|202412|198200|0|0|0|0|11.66|12.86|1.2|0.21|0.05|0.05|0|0|0|0|0|0|0|0|0.81|1.6|0|0|0|0|242633769|173941000|4917000|-126833700|37731038|36657063|50447|0.5111|0|200
2024-04-29 09:21:45|new_0222_0431|ABOS|16|202312|202312|-168|202412|198200|0|0|238.57|51.26|280.34|157.96|1.14|0.97|0|0|0|0|0|0|0|0|0|0|1.41|2.49|0|0|0|0|157634077|243522000|13000|42158100|258343140|164546380|1803609|4.3|0|7
2024-04-29 09:21:46|new_0222_0432|RXST|16|202312|202312|1|202106|202109|35.74|31.21|14.6|9.39|13.19|19|4.98|11.33|0.2|0.12|-2.29|-2.29|0|0|0|0|1|1|2.11|1.39|0|0|0|0|121067769|127182000|16552000|1690388700|1775895030|920515050|22844144|49.14|0|171
2024-04-29 09:21:47|new_0222_0433|SFT|9|202109|202109|-168|202412|198200|0|0|1.78|0.44|2.12|0.53|27.46|2.37|0.63|1.66|0|0|0|0|-42.1|-45.34|2.75|3|11.12|19.9|0.79|0.77|0|0|156632167|247532000|5972000|224024900|278970441|258500739|13411314|3.31|-58.77|824
2024-04-29 09:21:48|new_0222_0434|RPID|16|202312|202312|-168|202412|198200|0|0|27.12|9.47|9.53|1.87|0.87|0.36|0.41|0|-21.66|-21.66|0|0|-60.56|-57.55|1|1|0.81|1.15|0|0|0|0|122223923|92053000|8633000|-49980600|41137118|34256617|41001|0.97|0|160
2024-04-29 09:21:49|new_0222_0435|DIBS|16|202312|202312|1|202109|202112|102090.16|102540.98|6.03|3.08|3.01|2.88|2.14|1.76|0|0|-17.77|-26.2|0|0|0|0|8.5|8|2.91|3.9|0|0|0|0|141507231|139321000|4585000|97166500|237494845|225105160|662769|5.95|0|309
2024-04-29 09:21:50|new_0222_0436|WEBR|7|202112|202112|2|202106|202112|10.92|10.14|0.88|0.82|0.58|0.77|67.79|67.79|10.26|115.3|0|0|0|0|6.78|6.06|8|8|9.32|9.32|0|0|0|0|160783200|46199000|240461000|1610143800|679728807|3723260736|6107382|12.93|0|2534
2024-04-29 09:21:51|new_0222_0437|ZVIA|15|202312|202312|-168|202412|198200|0|0|5.9|3.9|1.9|0.36|1.54|0.64|0|0|0|0|0|0|0|0|0|0|2.2|4.15|0|0|0|0|43391692|31955000|3151000|-2770800|56931000|67784430|172795|1.05|0|15
2024-04-29 09:21:52|new_0222_0438|NEX|24|202109|202109|6|201803|201909|42.89|76.25|1.36|0.99|1.18|0.71|3.14|1.7|0.77|0.71|-32.17|-23.61|0|0|-16.08|-21.62|2.3|1|4.73|2.3|1.86|-1.85|0|0|160920000|135525000|650838000|1113424100|895263100|830579700|7253928|3.7|8.19|1969
2024-04-29 09:21:52|new_0222_0439|HQI|88|202312|202312|84|200303|202403|42.09|26.84|2|14.25|3.1|4.41|4.83|2.92|0.08|0.24|0.9|0.9|1.26|1.84|-27.53|26.89|6.38|9|0.27|0.69|0.89|-0.71|0|0|3470064|1342000|3848300|186463000|182980000|178038233|191483|13.07|0|32230
2024-04-29 09:21:55|new_0222_0440|HOWL|16|202312|202312|-168|202412|198200|0|0|0|0|5.84|11.58|1.36|2.44|0.34|0.35|0|0|0|0|0|0|0|0|2.37|2.83|0|0|0|0|138252538|134343000|2752000|176361200|271381220|172643800|1203772|6.35|0|36
2024-04-29 09:21:56|new_0222_0441|TERN|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.53|1.56|0|0|0|0|0|0|0|0|0|0|3.31|2.32|0|0|0|0|180450000|263440000|927000|134814500|398254472|154913528|6304257|6.16|0|30
2024-04-29 09:21:57|new_0222_0442|KLDO|17|202112|202112|-168|202412|198200|0|0|185.38|79.13|69.22|0|4.1|0|0.79|2.05|-28.84|-31.63|0|0|-135.82|-143.58|0|0|5.32|5.02|-0.42|-2.63|0|0|70331000|38474000|7339000|-16775700|4262|4258|0|0.0001|0|82
2024-04-29 09:21:58|new_0222_0443|LSF|19|202312|202312|-168|202412|198200|0|0|8.54|2.24|3.96|0.71|2.77|1.83|0|0|-11.75|-0|0|0|-27.45|-28.46|3.4|3|4.75|3.37|0.38|0.37|0|0|28778288|7566300|4139200|16911900|24478220|23404940|2493692|2.6|0|150
2024-04-29 09:21:59|new_0222_0444|KLTR|16|202312|202312|-168|202412|198200|0|0|6.63|1.96|2.82|1.07|6.53|6.38|0.43|1.14|-13.26|-13.26|0|0|0|0|9|8|0.59|0.67|0|0|0|0|82519000|69376000|8243000|158681400|192495015|138967380|200356|1.35|0|408
2024-04-29 09:22:00|new_0222_0445|PECO|36|202312|202312|11|202106|202403|173.23|75.4|9.83|11.01|6.61|7.81|1.67|1.88|1.13|0.85|0.03|-7.14|2.9|3.23|-0.21|0.35|2.14|2|0.99|1.98|0|0|0|0|25026515|13438000|23418000|6564571000|4377000880|4596345930|24129262|35.87|0|300
2024-04-29 09:22:02|new_0222_0446|RAIN|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.5|2.31|0|0|0|0|0|0|0|0|0|0|2.77|3.58|0|0|0|0|106675250|150081000|594000|190810100|340891096|340891096|1369812|12.88|0|17
2024-04-29 09:22:03|new_0222_0447|OTRK|88|202312|202312|1|201803|201806|17.13|19.99|82.07|0.89|6.75|0.46|6.7|1.19|0.14|0.1|-15.57|-9.76|0|0|-400.83|-21.46|3.51|8|7.82|12.79|0.91|-0.92|0|0|15253629|9701000|7166000|8691500|16664524|7416572|3204170|0.3921|0|726
2024-04-29 09:22:07|new_0222_0448|KRON|18|202312|202312|-168|202412|198200|0|0|0|0|11.71|11.94|1.42|0.45|0|0|0|0|0|0|0|0|0|0|6.18|9.57|0.34|0.27|0|0|264043875|172997000|42564000|-98479200|71513050|65422749|472586|1.19|0|95
2024-04-29 09:22:08|new_0222_0449|AVO|18|202309|202312|14|202009|202403|52.13|141.75|1.53|1.22|1.08|0.8|2.02|1.59|0.35|0.31|-4.49|0.18|0|0|6.46|6.76|4.5|4|0.84|0.41|0.53|1|0|0|50646235|39900000|468000000|948803800|803340342|806757084|2060634|11.34|0|2800
2024-04-29 09:22:09|new_0222_0450|RLYB|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.54|0.52|0|0|0|0|0|0|0|0|0|0|0.78|1.49|0|0|0|0|144057462|109929000|445000|-54345400|55583640|40465866|244789|1.47|0|31
2024-04-29 09:22:10|new_0222_0451|ORIC|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.33|4.05|0|0|0|0|0|0|0|0|0|0|8.43|6.74|2.2|-0.51|0|0|215414588|208187000|1825000|699028100|907215147|525244067|9095284|13.465|0|74
2024-04-29 09:22:12|new_0222_0452|CLNN|16|202312|202312|2|202203|202209|14.17|13.38|1325.09|386.36|624.36|68.1|356.52|4.08|-1.73|1.99|-1.25|-3.08|0|0|0|0|1|1|1.71|3.66|-0.63|-0.63|0|0|40639308|35000000|7586000|46237800|54582793|29766405|310349|0.425|0|74
2024-04-29 09:22:13|new_0222_0453|VERA|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.28|21.96|0|0|0|0|0|0|0|0|0|0|0.43|1.14|0|0|0|0|120878231|160716000|0|2275792200|2232532000|871885500|38486958|41|0|9
2024-04-29 09:22:14|new_0222_0454|TH|26|202312|202312|23|201806|202403|167.99|7.12|2.49|2.53|1.69|2.05|10.43|2.92|2.28|0.47|1.8|4.24|0|0|-1.17|-3.64|4|4|1.09|0.89|2.03|1.58|0|0|35978258|103929000|304564000|1175867600|1101703584|1061092400|7970417|10.96|0|496
2024-04-29 09:22:15|new_0222_0455|CNVY|7|202109|202109|-168|202412|198200|0|0|2.62|2.34|1.94|1.72|1.29|1.14|0.51|0.35|-26.07|-29.97|0|0|-0.69|-0.32|4.5|4|0.59|0.2|0|0|0|0|33029250|36441000|19318000|764944500|611903512|610796648|1683863|8.36|0|3195
2024-04-29 09:22:16|new_0222_0456|LABP|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.54|0.77|0|0|0|0|0|0|0|0|0|0|1.26|0.37|0|0|0|0|61674400|37499000|780000|29073700|66572712|853590456|272633|21.36|0|33
2024-04-29 09:22:17|new_0222_0457|XPRO|13|202403|202403|1|202309|202312|1957.5|1592|0|0|1.49|1.41|1.4|1.72|0.03|0.03|0|0|0|0|0|0|0|0|1.65|2.52|1.37|-0.15|0|0|192743100|163221000|0|2078713100|2207447242|0|17233542|20.02|0|
2024-04-29 09:22:19|new_0222_0458|AVIR|18|202312|202312|7|202103|202212|86.72|13.74|4.75|-0.47|2.57|0.95|2.1|0.61|0|0|0|0|0|0|4.27|4.27|0|0|4.68|3.13|-5.59|-6.74|0|0|590668125|578106000|26000|-241448000|333742000|331262400|1641980|4|0|56
2024-04-29 09:22:21|new_0222_0459|ELYM|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|1|0.71|0|0|0|0|0|0|0|0|0|0|2.01|3|0|0|0|0|105360846|106798000|0|-28906500|77891514|43795536|18659|2.81|0|28
2024-04-29 09:22:22|new_0222_0460|GAN|20|202312|202312|1|202003|202006|16544.57|17961.3|12.7|3.26|5.97|0.44|9.94|34.97|1.2|-9.16|-8.46|-15.85|0|0|-20.64|-12.17|7.33|6|5.56|6.78|1.02|0.55|0|0|48035765|38578000|1897000|60897000|57286017|53417978|327703|1.27|0|246
2024-04-29 09:22:23|new_0222_0461|NLTX|35|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.34|1.47|0|0|0|0|0|0|0|0|0|0|3.69|1.81|-3.5|1.93|0|0|99365047|154924000|17265000|66550700|227838897|295821486|1330725|5.37|-62.21|98
2024-04-29 09:22:24|new_0222_0462|IBRX|16|202312|202312|-168|202412|198200|0|0|6377.29|3796.83|5302.76|4961.82|0|0|-1.65|-1.16|-3.34|-5.13|0|0|-262.57|-262.57|0|0|2.44|3.09|1.23|-2.49|0|0|135980077|266462000|103977000|4095904600|3679779558|2139520656|25228478|5.46|0|538
2024-04-29 09:22:25|new_0222_0463|ARQT|21|202312|202312|-168|202412|198200|0|0|0|0|17.78|11.52|4.85|12.44|2.02|2.28|0|0|0|0|0|0|0|0|3.55|4.21|1.7|0.35|0|0|281359000|271861000|5160000|995722000|1139365583|496470189|48969326|9.91|0|143
2024-04-29 09:22:26|new_0222_0464|OB|16|202312|202312|11|202106|202403|24.83|20.68|0.73|0.55|0.43|0.22|1.59|0.81|0.67|0.53|-23.88|-23.88|0|0|-21.01|-21.01|9|8|0.44|0.38|0|0|0|0|257329231|165202000|24782000|145583400|195425145|188086263|717917|3.93|0|863
2024-04-29 09:22:28|new_0222_0465|PRAX|18|202312|202312|-168|202412|198200|0|0|0|0|111.98|164.06|3.15|11.82|0|0|0|0|0|0|0|0|0|0|3.77|4.06|2|1.85|0|0|167554688|81300000|4653000|702407400|713147221|2408791663|8224135|53.87|0|67
2024-04-29 09:22:29|new_0222_0466|HOOK|24|202312|202312|-168|202412|198200|0|0|10.61|-0.28|10.24|3.38|1.44|0.79|0.02|0.01|-20.7|-24.45|0|0|-89.24|-51.84|0|0|3.4|7.15|0.99|0.39|0|0|106290524|117096000|20935000|-44830900|71283652|23682718|380571|0.7204|0|136
2024-04-29 09:22:31|new_0222_0467|FSBC|16|202312|202312|12|202103|202403|9.74|8.56|-2.13|-0.52|4.47|3.49|2.01|1.45|0.44|0.85|0|0|2.15|3.36|19.92|19.52|0|0|0.57|0.9|0|0|2057536000|2285890000|513105385|435517000|1773000|221242900|404504080|401754568|421511|23.44|0|156
2024-04-29 09:22:32|new_0222_0468|NGM|15|202109|202109|-168|202412|198200|0|0|11.07|12.62|13.7|17.6|4.16|3.82|0|0|-9.57|-8.25|0|0|-28.17|-35.97|0|0|2.72|2.26|2.18|0.91|0|0|302611429|383429000|11452000|967932200|1350204814|1346140771|5647774|17.39|-41.54|210
2024-04-29 09:22:33|new_0222_0469|RXDX|7|202109|202109|-168|202412|198200|0|0|329.66|493.36|336.9|466.62|3.78|5.87|-0.01|0|-25.93|-23.7|0|0|-32.26|-35.82|0|0|2.42|4.07|0|0|0|0|237234250|279116000|1362000|1260540000|1537493130|1536065736|13958394|39.54|0|36
2024-04-29 09:22:34|new_0222_0470|PSNL|24|202312|202312|-168|202412|198200|0|0|7.88|3.54|5.53|0.94|2.58|0.56|-0.03|0.01|-23.83|-18.94|0|0|-46.36|-20.57|3.6|2|4.05|3.94|1.36|1.01|0|0|179166857|114179000|72612000|-39302300|72187401|63651445|588068|1.43|0|235
2024-04-29 09:22:35|new_0222_0471|PRTH|32|202312|202312|4|202009|202109|24.42|35.05|2.18|2.85|0.72|0.34|2.8|13.1|0.56|5.76|-1.43|-5.03|0|0|-2.15|-6.27|6|5|0.15|0.35|0.03|-2.84|0|0|10163658|39604000|24915000|1110964400|251632428|238970280|111924|3.32|0|479
2024-04-29 09:22:37|new_0222_0472|ALTG|24|202312|202312|7|202206|202403|88.85|76.18|0.86|0.86|0.31|0.22|2.5|2.82|4.68|6.9|-2.66|-4.74|0.49|1.78|-3.54|-3.81|7|7|1.83|0.62|1.78|0.4|0|0|4572390|31000000|338300000|1425061600|422861606|417164226|3897368|12.89|0|2000
2024-04-29 09:22:38|new_0222_0473|FDMT|18|202312|202312|-168|202412|198200|0|0|43.7|32.03|104.28|67.59|3.71|5.8|0|0|0|0|0|0|-39.21|-32.3|0|0|3.44|4.35|0.53|0.53|0|0|207648588|288232000|8789000|1497308400|1545107424|969293488|30340333|35.87|0|121
2024-04-29 09:22:40|new_0222_0474|STGW|14|202312|202312|8|202106|202306|36.93|74.4|0|0|0.51|0.45|2.4|1.97|3.29|3.21|0|0|0|0|0|0|0|0|1.6|1.23|1.09|1.66|0|0|133509545|119737000|453393000|2208067500|727157808|473378076|3743761|6.22|0|
2024-04-29 09:22:42|new_0222_0475|VIRX|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.94|3.3|0|0|0|0|0|0|0|0|0|0|3|2.28|0|0|0|0|86678769|53691000|987000|15129200|42414192|40341672|118402|1.08|0|24
2024-04-29 09:22:44|new_0222_0476|RIDE|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|3.11|1.25|0|0|0|0|0|0|0|0|0|0|10.93|13.96|0.62|-5.21|0|0|454133750|233831000|362391000|429365600|693705369|681079410|32042678|3.81|-82.8|320
2024-04-29 09:22:44|new_0222_0477|DNAY|7|202109|202109|-168|202412|198200|0|0|35.61|22.35|30.29|22.09|4|3.08|-0.09|0.14|-26.64|-35.38|0|0|-76.83|-62.48|2|2|1.89|3.48|0|0|0|0|66217500|109802000|1468000|221303800|316516680|316437840|8674793|10.8|0|133
2024-04-29 09:22:45|new_0222_0478|CURI|16|202312|202312|-168|202412|198200|0|0|10.81|4.18|3.36|0.87|2.95|0.68|0|0|-10.83|-16.97|0.23|2.25|-41.45|-37.1|4|4|8.83|5.53|0.78|0.71|0|0|64701769|37715000|1278000|11859900|49574859|48989796|1391165|0.93|0|63
2024-04-29 09:22:46|new_0222_0479|CURV|16|202312|202312|11|202106|202403|31.67|50|1.63|1.02|0.62|0.45|0|0|-3.05|-1.47|0|0|0|0|8.74|-9.92|9|8|1.87|1.91|0|0|0|0|46090231|11735000|352042000|821959500|521727500|550390000|399437|5|0|7308
2024-04-29 09:22:47|new_0222_0480|XGN|32|202312|202312|-168|202412|198200|0|0|3.64|2.25|2.44|0.52|2.47|1.18|-0.72|0.86|-20.85|-31.55|0|0|-174.39|-22.83|6.42|5|1.26|0.41|0.03|-0.17|0|0|48230393|36493000|3446000|9889800|26887848|26435136|71097|1.56|0|183
2024-04-29 09:22:49|new_0222_0481|ZY|7|202109|202109|-168|202412|198200|0|0|143.29|13.72|153.1|31.84|3.82|1.44|0.03|0.17|-26.96|-40.49|0|0|0|0|1|1|2.97|4.6|0|0|0|0|351537250|496247000|54572000|269035400|684858645|684635868|11065363|6.69|0|762
2024-04-29 09:22:50|new_0222_0482|CSSE|32|202312|202312|5|201709|201812|81.77|4.48|5.29|2.19|3.84|0.02|3.28|0.58|2.13|-1.09|0|0|0|0|-5.21|-31.03|3.72|3|2.86|5.27|1.45|0.26|0|0|12532334|23900|0|551176200|5149724|2567182|31068|0.159|0|99
2024-04-29 09:22:51|new_0222_0483|IMPL|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|3.23|2.62|0.39|0.39|0|0|0|0|0|0|0|0|2.34|2.05|0|0|0|0|45949750|111289000|3278000|116826000|198811899|173903130|1477424|8.63|0|64
2024-04-29 09:22:51|new_0222_0484|FHTX|18|202312|202312|-168|202412|198200|0|0|543.22|872.06|177.41|7.46|551.74|2243.24|0.12|0.25|0|0|0|0|-109.6|-111.4|0|0|1.74|2.53|1.17|1.45|0|0|220140250|234057000|57952000|33256900|256651740|224418826|726861|6.07|0|95
2024-04-29 09:22:52|new_0222_0485|CGEM|17|202312|202312|4|202206|202306|6.67|9.02|0|0|0|0|1.97|1.57|0|0|0|0|0|0|0|0|0|0|4.74|7.06|0|0|0|0|380173600|467067000|89000|296678100|763553088|770171697|7822666|17.73|0|33
2024-04-29 09:22:54|new_0222_0486|PLM|95|202109|202109|1|200312|200403|116.07|135.23|0|0|119.66|108.44|6.23|0.83|0|0|0|0|0|0|-42.63|-49.35|0|0|1.07|0.41|1.14|0.11|0|0|9026188|7490000|422252000|322304600|299605581|299605581|335576|2.97|-20.16|21
2024-04-29 09:22:55|new_0222_0487|VOR|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.83|1|0|0|0|0|0|0|0|0|0|0|3.84|4.81|0|0|0|0|163509267|137175000|22006000|13478000|150653048|81624803|914052|2.21|0|122
2024-04-29 09:22:56|new_0222_0488|VMD|28|202312|202312|25|201712|202403|25.07|36.6|2.59|1.73|2.56|2.07|4.12|3.19|0.08|0.06|0.3|0.86|0|0|28.78|11.19|8.57|8|2.58|3.55|1.16|1.51|0|0|17808760|12839000|59036000|357771900|352331730|372033510|2057223|9.15|0|597
2024-04-29 09:22:58|new_0222_0489|KNTE|8|202109|202109|-168|202412|198200|0|0|0|0|0|0|3.2|2.27|0|0|0|0|0|0|0|0|0|0|3.35|3.96|0.22|0.22|0|0|220267500|223228000|291000|551066900|774057444|773726080|2053073|17.72|-55.46|31
2024-04-29 09:22:58|new_0222_0490|FBRX|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|5.08|0.72|0|0|0|0|0|0|0|0|0|0|5.02|6.12|3.4|5.42|0|0|40888200|37125000|0|-11834200|25290816|9896210|23563|0.6949|0|10
2024-04-29 09:23:00|new_0222_0491|MDVL|7|202109|202109|-168|202412|198200|0|0|15.65|1.15|17.85|2.53|6.09|1.47|0.16|0.34|0|0|0|0|-71.4|-81.86|2|1|0.92|1.61|0.66|0.6|0|0|47532000|35875000|7534000|20578500|45856860|45851120|261844|1.4|-90.7|224
2024-04-29 09:23:00|new_0222_0492|GNLN|23|202309|202309|-168|202412|198200|0|0|0.74|0.68|0.2|0.02|1.7|0.14|-0.07|0.45|-93.69|-15.83|0|0|-22.4|-26.1|4.7|3|9.73|4.84|2.58|-1.24|0|0|21411240|2443000|29295000|6703000|2035139|21655575|55343|0.545|0|264
2024-04-29 09:23:01|new_0222_0493|RPHM|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.06|0.62|0|0|0|0|0|0|0|0|0|0|2.91|1.02|0|0|0|0|120413615|102963000|200000|-47818700|55144320|40254720|328447|1.65|0|34
2024-04-29 09:23:03|new_0222_0494|XL|7|202109|202109|3|202103|202112|25.75|13.37|49.54|5.15|67.63|25.07|5.28|1.25|0|0|-27.71|-41.01|0|0|2.54|1.68|1|1|8.3|7.03|-1.04|-1.04|0|0|371166000|366748000|7672000|94851200|461426909|461388182|14028066|3.31|-86.05|150
2024-04-29 09:23:03|new_0222_0495|YELL|152|202112|202112|96|199503|201903|30.38|9.29|0.26|0.33|0.13|0.12|1.29|3.47|-0.88|-3.66|-34.96|-53.02|0.29|0|-6.78|-11.68|2.52|3|9.2|4.14|2.08|2.57|0|0|100392716|310700000|1317100000|1568507000|641518414|640793230|12127422|12.59|184.2|32000
2024-04-29 09:23:05|new_0222_0496|ATCX|15|202109|202109|5|201812|202003|445.59|32.28|1.14|1.43|0.25|0.35|1.24|0.37|-0.53|-3.78|-21.73|-11.86|0|0|-1.32|-2.41|8.75|8|0.6|0.96|0.05|-0.41|0|0|9035123|4515000|13059000|729979800|269297802|262939464|890332|8.01|19.77|3550
2024-04-29 09:23:06|new_0222_0497|MIRM|21|202312|202312|-168|202412|198200|0|0|0|0|10.66|5.51|5.57|4.94|1.25|1.23|0|0|0|0|0|0|0|0|1.82|1.48|1.99|-1.45|0|0|174544450|286326000|2724000|1248291200|1228196229|793508001|14333166|26.13|0|137
2024-04-29 09:23:07|new_0222_0498|BLFY|16|202312|202312|2|202212|202306|353.54|477.76|-3.83|1.86|6.47|5.07|0.93|0.63|0.97|1.12|-66.51|-68.99|0|0|-3.5|-6.27|0|0|1.57|1.77|0|0|1452547620|1247040000|500111538|329791000|53583000|289915900|225614187|243870525|401148|9.27|0|168
2024-04-29 09:23:08|new_0222_0499|ALTM|27|202309|202309|23|201806|202403|69.16|2.41|8.48|10.87|7.49|0.98|11433.69|0.45|0.26|0.14|0|0|0|0|-167.17|44.9|2.14|2|4.24|8.07|3.09|-0.6|0|0|63696285|112600000|190792000|905957800|774633714|140454280|58025716|4.31|0|2
2024-04-29 09:23:09|new_0222_0500|ATOS|56|202312|202312|-168|202412|198200|0|0|263.43|996.8|306.91|1165.35|3.74|2.52|0.04|0|-33.74|-90.51|0|0|-141.32|-172.4|1.44|1|4.96|13.66|0.01|-4.41|0|0|32763966|88460000|23400|140846500|229306503|231563625|2776004|1.83|0|6
2024-04-29 09:23:11|new_0222_0501|CRMD|60|202312|202312|-168|202412|198200|0|0|408.12|552.59|831.85|3235.29|7.24|3.26|0.06|0|-24.77|-32.06|0|0|-735.14|-43.42|1|1|6.03|4.83|0.7|0.76|0|0|25716616|76030800|2296300|152690700|228721376|158552160|1910926|4.16|0|35
2024-04-29 09:23:13|new_0222_0502|SERA|16|202312|202312|-168|202412|198200|0|0|3584.81|1466.55|1654.69|1019.61|1.46|4.37|-0.02|0|-19.53|-19.53|0|0|0|0|1|1|0.57|0.62|0|0|0|0|77325923|49079000|1185000|257668100|306747122|237304100|1900086|9.46|0|76
2024-04-29 09:23:14|new_0222_0503|GMTX|7|202109|202109|-168|202412|198200|0|0|0|0|0|0|1.82|0.89|0|0|0|0|0|0|0|0|0|0|3.3|4.72|0|0|0|0|167510667|150069000|180000|-17964000|125457957|125397138|6785481|2.91|-87.15|3
2024-04-29 09:23:15|new_0222_0504|PRTG|93|202312|202312|70|200109|201903|10.68|0.22|8.14|12.45|17.62|31.32|3.62|0.34|0.01|0|-12.76|0|0|0|-104.46|-44.51|0|0|0.61|1.07|29.29|-0.09|0|0|10969225|5341000|3400|5212300|10878010|7332600|49572|0.55|0|1
2024-04-29 09:23:18|new_0222_0505|FNCH|16|202312|202312|-168|202412|198200|0|0|37.73|16.6|23.06|7.56|1.15|0.2|0.05|0.15|-17.52|-19.22|0|0|-38.44|-35.07|0|0|0.68|0.53|0|0|0|0|95470923|25124000|19546000|-20476700|4647346|137311153|70398|2.8941|0|191
2024-04-29 09:23:19|new_0222_0506|IKNA|16|202312|202312|-168|202412|198200|0|0|34.9|18.86|16.46|6.33|1.52|0.4|0|0|-22.72|-29|0|0|-46.98|-46.12|0|0|3.43|5.25|0|0|0|0|199202846|175465000|8968000|-104043000|67078759|49845817|810561|1.39|0|33
2024-04-29 09:23:21|new_0222_0507|OYST|13|202109|202109|-168|202412|198200|0|0|0|0|0|0|3.33|3.47|0.3|0.3|0|0|0|0|0|0|0|0|2.85|9.52|0.6|2.76|0|0|143380455|184166000|2627000|335505800|476481918|475453880|4269324|18.26|-2.98|62
2024-04-29 09:23:22|new_0222_0508|DMS|15|202109|202109|12|201812|202112|140.83|42.38|1.56|1.15|0.68|0.48|1.29|1.3|-4.07|-8.75|-5.65|-9.62|0|0|-6.6|-3.2|8.5|8|0.3|0.27|0.55|1.11|0|0|8307400|18732000|19719000|459552700|279020170|285577710|283102|4.51|-61.76|400
2024-04-29 09:23:23|new_0222_0509|REPX|100|202312|202312|74|200509|202403|7014959.55|5.51|6.88|2.37|4.22|1.64|3.89|1.57|0.3|0.84|0|0|3.92|4.33|-12.81|-16.1|1.89|7|0.29|0.35|0.89|-1.64|0|0|2134458|15319000|362513000|934280000|673368300|645777000|2652464|33|0|54
2024-04-29 09:23:26|new_0222_0510|APG|18|202309|202309|4|202209|202309|171.51|71.86|1.21|1.38|0.99|1.49|2.12|4.68|0.99|1.12|0|0|0|0|-2.16|0.31|5.33|4|2.23|1.84|0.92|1.75|0|0|635980520|479000000|439000000|11538166700|9690166650|8263860000|63169111|39.54|0|13000
2024-04-29 09:23:27|new_0222_0511|BNL|30|202312|202312|14|202009|202403|31.25|18.1|14.42|15.4|8.23|6.66|1.27|0.92|0.84|0.63|0|0|5.15|7.46|2.17|2.16|2.19|2|2.92|2.43|1.33|1.52|0|0|31385074|19494000|9791000|4934563200|2817962280|2547196740|25935024|15.02|0|71
2024-04-29 09:23:28|new_0222_0512|OPCH|113|202403|202403|101|199812|202403|51.6|21.86|0.62|1.81|0.48|1.35|2.26|3.93|-0.74|0.74|-5.01|0.71|0|0|-7.37|3.78|3.66|6|7.35|1.63|0.82|1.42|0|0|48048337|219513000|178780000|6486015900|5829791994|6085162200|44317020|33.54|0|5852
2024-04-29 09:23:31|new_0222_0513|ASO|19|202312|202312|14|202009|202403|7.45|9.06|0.5|0.57|0.6|0.76|2.4|2.29|0.58|0.25|-5.42|12.53|0.31|0.63|21.38|29.27|7.6|8|10.78|9.97|1.42|1.68|0|0|426520563|347920000|1445517000|4620220500|4480589520|5698207680|108058156|60.72|0|22000
2024-04-29 09:23:32|new_0222_0514|DBRG|57|202312|202312|39|201406|202403|39.65|33.21|12.24|6.99|6.2|3.97|1.65|3.1|1.23|0.21|3.84|31.14|6.91|0.21|0.22|-3.46|1.78|2|5.18|4.49|1.62|1.31|0|0|418160305|345335000|518547000|4667648600|3146612130|9357143580|46319440|19.26|0|300
2024-04-29 09:23:34|new_0222_0515|BIPC|19|202312|202312|16|202003|202403|452.55|3961.5|5.28|5.43|2.09|1.7|1.08|1.24|-6.22|-30.21|0|0|3.07|4.54|-12.93|-11.46|3.4|3|2.52|2.76|1.33|1.09|0|0|396625000|539000000|4803000000|20622579200|4640579199|2581584147|17020998|35.19|0|1700
2024-04-29 09:23:35|new_0222_0516|FHI|105|202403|202403|101|199812|202403|15.65|10.41|3.17|2.47|3.06|1.85|7.58|2.65|0.64|0.3|6.33|5.27|2.73|3.16|27.3|21.42|7.11|7|5.31|3.15|1.03|0.72|0|0|261242324|558532000|161139000|2800227600|3039823080|3320294880|27225445|36.12|0|1986
2024-04-29 09:23:37|new_0222_0517|MLKN|161|202312|202312|135|199003|202312|35.7|44.42|0.95|1.39|0.87|0.62|6.26|1.6|-3.05|0.96|3.77|-5|1.65|2.46|14.64|-0.89|3.82|7|3.21|2.79|1.09|0.73|0|0|121677119|223600000|1003700000|3439499100|0|0|0||0|7600
2024-04-29 09:23:41|new_0222_0518|PIPR|84|202312|202312|81|200312|202403|30.67|39.84|1.94|1.35|1.42|2.54|1.2|2.67|0.37|0.06|8.91|8.68|1.73|1.22|2.76|23.08|0|0|5.54|1.34|1.79|1.71|0|0|119847232|383098000|122615000|2827767400|2917507194|3331502580|18415939|191.94|0|1511
2024-04-29 09:23:44|new_0222_0519|CSTM|48|202312|202312|44|201303|202403|27.65|23.54|0.58|0.7|0.29|0.41|19.3|3.42|-12.35|2.22|-26|-6.54|0|0|5.11|11.66|3.29|3|1.19|1.49|1.72|1.12|0|0|395005980|232134000|2200330300|5046363000|3190396427|3197526040|16408516|21.73|0|12000
2024-04-29 09:23:46|new_0222_0520|ETWO|15|202309|202309|-168|202412|198200|0|0|0|0|3.09|2.03|10736.55|0.87|0.39|0.69|0|0|0|0|0|0|0|0|4.38|4.4|0.75|1.36|0|0|118356843|110279000|82331000|2366003000|1308868830|1324967600|6839638|4.3|0|2436
2024-04-29 09:23:47|new_0222_0521|COUR|16|202312|202312|-168|202412|198200|0|0|11.43|6.3|5.34|3.34|3.96|3.58|0|0|-9.2|-15.29|0|0|-34.99|-32.02|7|6|3.62|3.9|0|0|0|0|698010923|722067000|41046000|1486163200|2185359435|1985527446|19399154|14.07|0|779
2024-04-29 09:23:48|new_0222_0522|AHCO|24|202312|202312|19|201812|202309|76.64|75.83|2.94|2.43|0.97|0.48|6.47|1.04|0.81|1.47|-20.3|-19.07|0|0|-11.46|1.92|4.29|3|1.21|5.38|0.08|1.95|0|0|86902625|77132000|490248000|3588890700|1506732464|1594057920|14794343|11.36|0|8700
2024-04-29 09:23:49|new_0222_0523|MSGE|20|202312|202312|15|202006|202403|44.77|25.44|2.51|2.96|3.02|2.22|8.65|41.32|-28.99|-6.09|0|0|0|0|-4.1|-6.92|2|2|4.22|4.51|1.61|1.21|0|0|794464938|35229000|2944946000|2468342900|1881640848|1350235560|19447923|39.21|0|5800
2024-04-29 09:23:50|new_0222_0524|SVC|116|202312|202312|110|199512|202306|32.85|96.56|5.8|5.72|3.42|0.59|1.24|0.91|1.15|4.5|1.45|-10.16|8.74|11.9|4.45|-5.54|2.18|1|2.18|1.32|1.05|0.82|0|0|97275255|180119000|5095880000|6472297100|1123917888|1115920200|8848376|6.78|0|500
2024-04-29 09:23:53|new_0222_0525|AMWL|18|202312|202312|-168|202412|198200|0|0|12.86|3.33|6.96|0.95|1.76|0.54|0|0|-11.88|1.44|0|0|-25.3|-14.31|2.6|2|6.04|5.93|-0.39|-0.59|0|0|641109125|372038000|20494000|-106590600|248821331|221907450|1487562|0.8625|0|812
2024-04-29 09:23:54|new_0222_0526|VRE|121|202403|202403|101|199412|202003|34|15.96|8.57|13.27|4.63|5.37|1.35|1.21|1.3|1.64|-0.05|7.98|6.88|0.69|2.25|-0.86|1.67|1|2.8|3|0.89|1.26|0|0|60398137|112701000|22298000|3369023700|1405178892|1520619750|9139652|15.21|0|256
2024-04-29 09:23:58|new_0222_0527|GEVO|60|202312|202312|-168|202412|198200|0|0|77.7|941.24|119.02|10.12|2.01|0.31|0.35|0.12|-79.57|-37.61|0|0|-43.59|-14.05|1|1|8.5|18.03|2.13|-5.02|0|0|104445825|298349000|131419000|-54786400|164574013|136409388|4563728|0.6843|0|31
2024-04-29 09:24:00|new_0222_0528|CSR|106|202309|202309|104|199803|202403|49.11|24.58|9.27|13.22|3.98|3.65|1.73|1.36|2.1|1.26|-1.51|-6.23|6.01|5.31|1.92|0.23|1.74|2|2.12|1.37|0.59|1.52|0|0|32043148|8630000|2674000|2077736600|851883118|909783080|4512112|57.14|0|365
2024-04-29 09:24:03|new_0222_0529|PING|13|202109|202109|-168|202412|198200|0|0|7.8|6.89|7.57|6.5|2.76|2.53|0.21|0.16|0.12|0.29|0|0|-1.72|-4.94|5|5|5.16|7.48|0.77|1.38|0|0|108318455|51025000|21545000|1980545900|1911635440|1880141120|24761751|22.88|-20.11|1022
2024-04-29 09:24:04|new_0222_0530|BRMK|10|202109|202109|7|202003|202112|14.34|15.21|9.03|9.97|10.34|10.27|1.13|1.08|0|0|0|0|7.86|8.91|7.45|7.09|0|0|3.42|2.7|0.75|1.18|0|0|189658875|37376000|6114000|1213907700|1251214835|1251856075|12209676|9.43|-7.55|54
2024-04-29 09:24:05|new_0222_0531|PFC|125|202403|202403|121|199312|202403|15.67|6.04|3.85|-0.54|3.2|2.24|1.02|0.73|0.72|0.35|3.74|4.9|3.22|6.2|5.06|11.23|0|0|0.85|0.57|0.91|-0.37|1542964407|6282051000|258646664|1104114000|55602000|19837000|727085100|744628360|2861982|20.3|0|1195
2024-04-29 09:24:07|new_0222_0532|RADI|7|202109|202109|-168|202412|198200|0|0|21.32|21.84|10.96|11.41|1.77|2.15|0.32|1.98|-12.5|-8.9|0|0|-8.49|-6.07|2|2|2.98|4.67|0.1|1.22|0|0|194970400|374039000|1375637000|2019958800|1218832790|1217081110|16543726|16.1|25.29|310
2024-04-29 09:24:08|new_0222_0533|MNRL|15|202109|202109|6|201903|202009|946.66|27.73|7.11|9.1|5.54|7.09|2.69|2.08|0.17|0.11|3.03|4.88|7.83|4.08|0.73|-1.83|2.6|3|2.51|1.62|2.24|1.04|0|0|24274583|14294000|647826000|1250083900|1039479168|1002193920|5887082|21.84|91.9|43
2024-04-29 09:24:09|new_0222_0534|NTST|20|202312|202312|12|202103|202403|275.97|164.45|22.99|22.42|12.66|8.87|1.27|1|0.48|0.48|-17.66|-17.66|3.65|4.74|-0.29|0.67|2|2|2.07|1.14|1.42|1.81|0|0|49706294|18429000|0|1924476400|1258430049|710524584|19487107|17.19|0|19
2024-04-29 09:24:10|new_0222_0535|PSN|24|202312|202312|20|201903|202403|42.42|58.23|1|1.04|1.08|1.75|2.45|3.83|0.33|0.33|-6.66|-1.89|0|0|5.13|2.32|5.5|5|1.81|2.21|1.04|1.2|0|0|260302524|272943000|294414000|9312515300|8750851200|9272264352|109412439|82.68|0|15500
2024-04-29 09:24:11|new_0222_0536|DHC|100|202312|202312|92|199912|202212|23.57|0.37|8.13|2.48|4.84|0.41|1.09|0.25|0.68|1.21|-1.64|-18.55|8.01|1.66|3.46|-3.52|1.94|2|2.56|2.7|0.98|1.99|0|0|103769729|245939000|4372441000|3135893200|589038555|583119600|3683322|2.45|0|585
2024-04-29 09:24:14|new_0222_0537|NTUS|86|202109|202109|66|200506|202112|99.65|50.4|2.5|1.66|2.62|1.79|2.37|1.98|0.08|0|-4.74|2.03|0|0|-0.86|3.76|4.56|7|3.88|2.6|0.91|-0|0|0|52001964|68779000|32783000|757365100|826151394|819194350|3403933|24.19|22.51|1420
2024-04-29 09:24:16|new_0222_0538|EFC|64|202312|202312|54|201009|202403|12.39|12.9|600.84|26.42|106.74|3.09|0.88|0.85|2.51|8.79|-13.29|-25.43|12.14|15.33|6.03|4.32|0|0|0.68|2.83|0.87|0.67|0|0|121058585|228927000|0|14465454700|950355725|570820285|14748502|11.45|0|150
2024-04-29 09:24:18|new_0222_0539|SPNT|48|202312|202312|43|201306|202403|15.19|6.37|2|0.29|1.68|0.77|0.84|0.92|0.13|0.31|0|0|6.44|9.11|5.01|10.67|0|0|1.49|0.92|1.22|1.27|120816639|154000000|1017735289|6096200000|0|-2964036800|2108224800|2009420886|7546567|12.54|0|43
2024-04-29 09:24:20|new_0222_0540|BRSP|28|202312|202312|24|201712|202312|67.42|248|16.32|14.4|4.22|2.22|0.69|0.69|2.27|2.13|25.81|21.57|10.96|11.75|-3.98|-4.06|1.21|1|1.47|1.17|1.44|0.79|0|0|326704840|257506000|25891000|3344809500|885198531|876399330|4868089|6.81|0|
2024-04-29 09:24:21|new_0222_0541|IDEX|67|202309|202309|2|201906|201912|35.83|20.66|29.01|2.82|20.28|0.07|7.61|0.68|0.44|0.92|-6.57|-2.05|0|0|-65.62|-29.6|1.69|2|4.07|10.02|1.04|-1.6|0|0|32813057|1884000|10386000|28833100|11689097|464495549|680690|0.9803|0|110
2024-04-29 09:24:24|new_0222_0542|VTOL|16|202312|202312|11|202103|202312|94.48|45.6|0.91|0.97|0.66|0.57|0.88|0.92|0.65|0.67|-4.77|7.12|0|0|-6.92|-3.76|3|3|1.46|1.39|1.14|1.23|0|0|239643071|180265000|1166422000|1125626300|758329260|755586988|2848780|26.78|0|3167
2024-04-29 09:24:25|new_0222_0543|PRDO|104|202312|202312|101|199812|202403|32.23|7.95|1.3|0.5|1.69|1.66|2.54|1.35|0.06|0|1.98|0.11|0.04|1.86|5.36|19.18|5.05|8|5.73|5.91|1.41|0.74|0|0|275054539|603144000|64631000|535227000|1150961420|1254942960|10701999|17.56|0|4700
2024-04-29 09:24:28|new_0222_0544|CLSK|61|202312|202312|-168|202412|198200|0|0|112.07|8.37|69.94|14.12|39.91|5.65|0.12|0.02|0|0|0|0|-149.51|-0.06|1.67|4|6.91|13.02|2.28|3.77|0|0|13282533|176164000|325612100|4473022300|4288166806|935626838|1001164451|23.11|0|87
2024-04-29 09:24:30|new_0222_0545|ADV|18|202312|202312|4|202112|202212|24.37|9.45|1.69|1.32|0.52|0.32|1.04|1.24|1.23|1.69|-23.41|-48.41|0|0|-2.55|-2.69|3|3|1.35|1.05|1.53|2.04|0|0|142013286|126479000|65083000|3084393000|1353388260|1344506520|2524417|4.2|0|62000
2024-04-29 09:24:32|new_0222_0546|FMTX|11|202109|202109|-168|202412|198200|0|0|9.82|1.96|10.84|6.78|2.91|1.31|0|0|0|0|0|0|0|0|0|0|5.13|3.98|-0.57|-1.13|0|0|416086375|512681000|35310000|197044900|709349058|673540254|5955963|14.22|-59.26|156
2024-04-29 09:24:33|new_0222_0547|ECVT|30|202312|202312|26|201709|202403|66.87|18.28|3.28|1.86|2.27|1.9|1.53|1.83|1.35|1.23|0|0|0|0|-1.63|-17.73|2.06|2|0.42|0.22|0.79|0.92|0|0|82519464|88365000|626060000|2083950400|1283091745|1517766120|8823324|11.05|0|2274
2024-04-29 09:24:34|new_0222_0548|PTVE|32|202312|202312|11|202009|202306|77.33|9.73|1.25|1.15|0.39|0.45|1.7|1.83|5.27|2.67|0|0|3.27|2.91|1.21|4.32|2.22|2|0.56|0.34|2.35|2.07|0|0|617620690|164000000|1947000000|5881160100|2455160125|2444750000|5433611|13.75|0|14600
2024-04-29 09:24:35|new_0222_0549|FULC|24|202312|202312|-168|202412|198200|0|0|26.49|26.02|54.55|206.75|2.82|2.49|0|0|-20.94|-16.49|0|0|-65.04|-56.08|0|0|2.59|4.53|0.91|3.31|0|0|162956905|236221000|7749000|349686000|585719684|346292760|7213721|9.46|0|73
2024-04-29 09:24:37|new_0222_0550|SCU|63|202109|202109|57|200709|202112|61.5|2.47|3.02|0.99|1.75|0.79|2.98|3.1|-4.41|-2.1|0|0|8.69|16.18|-19.92|39.04|3.64|7|1.85|2.34|1.54|1.07|0|0|219317136|143005000|117185000|961935100|550343360|543180256|6959900|21.44|39.22|351
2024-04-29 09:24:38|new_0222_0551|AEVA|16|202312|202312|-168|202412|198200|0|0|246.81|136.77|180.58|37.28|8.85|0.82|0|0|0|0|0|0|-14.92|-14.92|1|1|3.53|4.35|0.25|-0.96|0|0|341928846|221028000|14736000|-34238500|186789516|752561166|1316652|3.54|0|
2024-04-29 09:24:39|new_0222_0552|AMTB|29|202403|202403|23|201806|202403|30.62|23.79|2.54|3.28|2.9|2.36|1.05|1.06|1.48|1.18|0|0|1.3|1.56|2.05|6.17|0|0|0.72|1.01|1.57|1.41|5907788471|5630871000|1570157885|1923847000|37860000|62687500|864948388|855460200|1845028|23.08|0|733
2024-04-29 09:24:40|new_0222_0553|RGP|95|202312|202312|91|200103|202312|24.75|16.77|1.24|0.73|1.37|0.66|2.99|1.11|0.1|0.05|8.61|4.78|2.71|4.11|10.46|13.61|4.93|8|4.39|0.99|1.25|1.08|0|0|88696210|113836000|40526000|343854600|0|0|0||0|3753
2024-04-29 09:24:43|new_0222_0554|ITOS|20|202312|202312|7|202109|202306|26.19|45.79|0|0|2.95|3.82|1.94|0.7|0|0|0|0|0|0|0|0|0|0|2.82|2.03|1.01|-0.5|0|0|509820765|531916000|4980000|-130831700|401084289|419424699|3427235|11.19|0|74
2024-04-29 09:24:44|new_0222_0555|VIEW|2|202103||-168|202412|198200|0|0|0|0|0|0|1.92|1.19|0.02|0.02|0|0|0|0|0|0|0|0|6.96|9.83|0|0|0|0|506457000|506457000|279278000|357742900|848769897|217006564|7392064|3.91|0|
2024-04-29 09:24:45|new_0222_0556|FBRT|30|202312|202312|12|202103|202403|8.67|9.52|15.47|16.26|2.5|1.9|0.83|0.83|2.64|2.68|-12.63|-18.07|8.64|10.58|2.71|4.35|1.19|1|1.93|1.89|0|0|0|0|424732741|337595000|0|5211729100|1089015004|581679896|4559714|13.16|0|
2024-04-29 09:24:46|new_0222_0557|ETD|125|202403|202403|119|199406|202403|20.56|12.57|1.15|0.79|1.11|1.16|2.28|1.71|0.31|0|5.82|10.62|2.19|4.52|10.59|22.88|4.15|8|10.47|8.65|1.27|0.22|0|0|69000032|146218000|325107000|655703300|878492840|881984410|7486556|34.57|0|4188
2024-04-29 09:24:49|new_0222_0558|ROCC|149|202109|202109|14|201703|202009|38.31|1.22|4.82|3.7|4.85|1.42|3.85|3.43|0.71|4.31|-2.24|-46.44|0|0|-3.33|-15.07|1.58|5|7.63|7.26|2.24|-0.56|0|0|21625126|35258000|866760000|1560717500|432322920|443106600|14093342|28.2|174.72|87
2024-04-29 09:24:51|new_0222_0559|ANNX|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.82|2.81|0|0|0|0|0|0|0|0|0|0|3.75|4.71|-0.14|-2.61|0|0|224092529|259716000|32899000|443383900|612174080|260719480|13570422|6.8|0|62
2024-04-29 09:24:52|new_0222_0560|ALRS|39|202312|202312|36|201503|202403|13.72|37.71|-0.12|-1.06|1.87|2.56|1.42|1.16|0.44|1.01|-1.13|2.25|2.55|3.5|8.53|13.11|0|0|1.03|1.13|0.53|0.57|1939539857|2920551000|539667806|616629000|22097000|185202000|428624652|379665600|830685|21.72|0|851
2024-04-29 09:24:55|new_0222_0561|OPRT|24|202312|202312|12|201909|202209|25.56|1.9|4.55|4.32|0.79|0.32|0.75|0.21|4.14|7.2|-28.39|-16.8|0|0|0.98|2.13|0|0|1.5|1.39|1.15|1.32|0|0|108612048|91187000|44644000|2902612200|83629150|73819196|496259|2.42|0|3149
2024-04-29 09:24:56|new_0222_0562|AMK|24|202312|202312|19|201906|202403|164.65|21.49|4.37|3.81|3.63|3.7|1.93|2.07|0.15|0.07|-6.66|-6.36|0|0|0.2|2.42|2.9|3|0.94|0.3|1.01|0.53|0|0|124353381|235683000|30484000|2479687800|2621827808|2588081984|6827633|35.24|0|732
2024-04-29 09:24:58|new_0222_0563|BFC|26|202312|202312|23|201806|202403|14.86|11.75|3.49|3.5|5.45|6.34|1.89|1.4|0.13|0.08|1.74|3.65|1.69|1.46|12.07|13.62|0|0|2.72|2.37|0.31|0.12|1960617786|2471258000|269300435|407437000|44181000|511190900|850663757|625767336|1491319|82.07|0|314
2024-04-29 09:25:00|new_0222_0564|FREE|20|202309|202309|12|201909|202209|33.63|105.67|1.87|1.61|0.8|0.37|1238.31|0.82|1.01|1.68|-20.64|-28.26|0|0|-4.6|-0.82|5|4|2.86|6.2|0.37|1.45|0|0|22501760|30513000|75456000|597744500|206578452|192152674|3410542|4.82|0|583
2024-04-29 09:25:02|new_0222_0565|NESR|17|202109|202109|13|201809|202112|26.49|23.69|1.45|1.38|0.89|0.84|331.37|0.91|0.44|0.73|-3.41|-0.09|0|0|3.55|2.72|2.7|2|1.2|0.66|0.66|-0.73|0|0|51492060|205772000|466732000|1150037200|750471560|735620350|696189|7.9|0|5000
2024-04-29 09:25:04|new_0222_0566|DYN|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.32|25.49|0|0|0|0|0|0|0|0|0|0|3.39|5.42|0.27|0.13|0|0|277075063|123100000|39915000|2203690500|1751857950|1462645650|45782464|28.5|0|88
2024-04-29 09:25:06|new_0222_0567|ATHA|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.43|0.75|0|0|0|0|0|0|0|0|0|0|3.16|5.45|3.26|3.19|0|0|200313375|147419000|4565000|-49302600|97340130|95146620|1307006|2.55|0|22
2024-04-29 09:25:07|new_0222_0568|CARE|51|202312|202312|48|201203|202403|68.5|12.61|-3.36|-5.28|2.98|2.12|0.83|0.82|0.14|1.12|0|0|2.72|0|3.98|7.27|0|0|0.97|0.42|0.54|-0.41|3822332950|3698476000|781120438|833532000|75297000|-152814900|282252172|324042834|596075|12.26|0|828
2024-04-29 09:25:10|new_0222_0569|ALTO|96|202312|202312|88|200012|202212|79.22|8.23|19.79|0.42|73|0.11|2.94|0.54|1.28|0.29|-13.13|-13.85|0|0|-10.34|-2.58|1.53|2|8.07|11.95|1.49|-0.91|0|0|26781848|30014000|237034000|202723000|165021640|155614940|1473404|2.18|0|370
2024-04-29 09:25:13|new_0222_0570|GNUS|47|202109|202109|-168|202412|198200|0|0|20.86|29.12|15.96|46.54|10.73|1.97|-0.22|0|-10.84|-13.05|0|0|-196.03|-73.65|2.91|1|5.45|18.95|0.69|0.41|0|0|16209118|130224500|2620500|191926800|330870430|330353870|7155731|1.1|-25.17|27
2024-04-29 09:25:16|new_0222_0571|FRST|72|202312|202312|69|200612|202403|23.55|29.07|4.49|-2.79|3.57|1.93|1.05|0.73|0.47|0.37|1.71|14.35|2.51|3.36|3.43|5.2|0|0|0.45|0.88|0.66|0.41|993386952|2807067000|151157099|305973000|37017000|154494300|288416576|287951712|981507|11.68|0|382
2024-04-29 09:25:18|new_0222_0572|AUD|92|202109|202109|75|200003|201812|30.62|2.05|3.89|1.7|2.36|0.29|1.65|0.58|1.85|2.79|10.42|6.6|6.7|0|-0.94|-7.9|1.74|2|6.66|4.69|1.83|-2.38|0|0|29566348|62841000|584782000|2034942200|361840896|347888128|2049894|2.56|20.19|6037
2024-04-29 09:25:19|new_0222_0573|KDNY|9|202109|202109|-168|202412|198200|0|0|450.11|581.15|516.79|579.9|4.8|3.3|0|0|-20.16|-25.05|0|0|-62.98|-64.88|0|0|2.55|2.72|0.92|-0.73|0|0|170410167|184035000|76275000|706675300|731625600|728867520|5183487|16.32|1.12|105
2024-04-29 09:25:20|new_0222_0574|CVLG|117|202403|202403|113|199512|202403|24.05|15|0.61|0.44|0.41|0.57|1.42|1.42|0.87|0.61|0|0|0.79|1|2.33|16.84|3.11|4|1.24|0.71|1.36|0.2|0|0|10622116|2294000|350353000|848245700|607983584|786914640|3543953|46.36|0|3500
2024-04-29 09:25:23|new_0222_0575|BVH|87|202109|202109|84|200012|202112|16.1|12.05|2.39|1.81|0.27|1.03|0.77|3.17|7.99|2.96|5.81|6.12|1.01|0|1.42|5.45|5.39|7|0.85|1.22|1.77|-0.27|3445883894|3448884000|293151529|216567000|124884000|1279793800|734397768|760032090|4359278|35.01|181.2|4600
2024-04-29 09:25:26|new_0222_0576|PASG|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.25|0.69|0|0|0|0|0|0|0|0|0|0|3.64|3.12|1.53|1.94|0|0|265367176|114294000|17767000|-41459600|76372299|75053884|773488|1.39|0|74
2024-04-29 09:25:27|new_0222_0577|ME|15|202312|202312|-168|202412|198200|0|0|14.18|10.52|6.46|0.96|2.26|0.65|0|0|-8.45|-10.42|0|0|-25.31|-25.31|0|0|2.13|2.95|0.88|0.61|0|0|451329750|242418000|109639000|4062600|246295357|217732097|3991511|0.5104|0|
2024-04-29 09:25:29|new_0222_0578|QMCO|157|202306|202306|87|199512|201709|87.76|55.64|0.92|1.03|0.65|0.13|2.07|0.34|-0.44|-1.07|-0.56|-25.51|0|0|-11.49|-267.79|3.58|8|3.47|2.02|2.24|1.42|0|0|154047057|25465000|16503000|130272500|55763846|35400119|307934|0.5951|0|827
2024-04-29 09:25:33|new_0222_0579|AOUT|19|202312|202312|4|202103|202203|17.92|13.7|0.98|0.73|0.86|0.53|0.82|0.55|0.03|0.02|0|0|0|0|-8.52|6.19|7.4|7|2.48|3.13|0.17|1.01|0|0|24508375|15890000|37169000|84765100|100819209|113205720|234309|7.89|0|317
2024-04-29 09:25:34|new_0222_0580|BRBS|22|202312|202312|17|201906|202309|11.06|18.83|2.02|0.52|1.59|0.41|1.05|0.27|1.52|1.34|-35.27|21.67|3.41|18.63|5.93|13.62|0|0|0.86|2.63|0.21|0.57|1280126636|2297771000|381228684|431572000|32978000|-131225200|52987584|51874200|475919|2.76|0|386
2024-04-29 09:25:36|new_0222_0581|BOLT|17|202312|202312|-168|202412|198200|0|0|0|0|9.28|6.72|0.84|0.41|0|0|-40.15|-54.92|0|0|-114.77|-73.77|0|0|6.78|11.26|0|0|0|0|145839533|102189000|30868000|-55673200|53378780|52089520|199222|1.4|0|65
2024-04-29 09:25:37|new_0222_0582|SQZ|9|202109|202109|-168|202412|198200|0|0|12.31|5.01|18.61|13.86|3.09|1.88|0|0|-27.56|-32.59|0|0|-219.86|-77.91|0|0|2.83|3.7|2.07|-1.7|0|0|152671429|164254000|75601000|86382500|250617771|250487393|770549|8.93|-69.19|98
2024-04-29 09:25:38|new_0222_0583|SPFI|24|202312|202312|20|201903|202403|8.59|7.34|-2.07|-2.12|2.04|2.52|1.15|1.08|0.5|0.27|3.11|5.7|1.19|2.03|8.21|10.96|0|0|0.36|0.25|0.55|0.7|2788192615|3341222000|968732571|952920000|57699000|-404979500|437772456|491055120|827406|26.64|0|682
2024-04-29 09:25:39|new_0222_0584|LCTX|127|202312|202312|12|201609|201909|6.81|3.43|181.49|112.32|163.44|23.35|13.26|4.16|-0.4|0|-5.91|-8.41|0|0|-102.3|-10.97|1.17|1|7.46|4.71|1.49|-0.25|0|0|15132387|35492000|4728000|191237500|279029580|248083520|1333842|1.48|0|55
2024-04-29 09:25:43|new_0222_0585|ESGC|27|202003|202003|15|201403|201712|116.68|292.42|3.85|2.19|2.4|0.15|3.12|0.21|0.42|0.73|-6.83|-12.44|0|0|-8.16|-91.47|0|0|7.96|2.1|0.73|-1.75|0|0|122377379|81807000|8120000|397443400|85804000|37419124|36687158|4.516|-87.93|502
2024-04-29 09:25:44|new_0222_0586|RRBI|24|202312|202312|20|201903|202403|11.99|10.19|-4.35|-9.49|3.93|3.34|1.36|1.16|0.02|0.21|1.13|1.3|0.51|0.67|10.74|11.28|0|0|0.63|0.54|0.8|0.63|2107729769|2910348000|843026190|875518000|51799000|-524160500|351357496|359031242|463899|49.54|0|344
2024-04-29 09:25:45|new_0222_0587|HFFG|26|202312|202312|19|201806|202303|64.16|396|1.25|0.76|0.69|0.16|5.38|0.64|0.64|0.62|0|0|0|0|-28.62|3.65|6.08|5|2.71|1.56|1.59|0.43|0|0|12559678|15232000|144291400|345855000|182546000|181764450|216066|3.5|0|780
2024-04-29 09:25:46|new_0222_0588|GTYH|17|202109|202109|2|201712|201806|357.17|456.39|9.77|6.71|10.95|6.4|4248.44|1.31|0.05|0.09|-1.35|-1.66|0|0|-10.74|-15.07|2|2|1.47|2.04|-0.17|-1.97|0|0|9689416|15327000|6153000|382064100|374439024|372833280|797184|6.48|20.45|83
2024-04-29 09:25:47|new_0222_0589|LOTZ|7|202109|202109|-168|202412|198200|0|0|7.2|0.88|8.9|2.67|2.67|1.15|0.06|0.11|0|0|0|0|-9.81|-10.44|0|0|4.24|3.6|0|0|0|0|177007750|200964000|16393000|82458200|258114890|258114890|3665955|2.27|-80.56|170
2024-04-29 09:25:48|new_0222_0590|PSTL|24|202312|202312|20|201903|202403|143.49|126.94|13.01|14.21|6.18|4.5|1.66|1.29|0.16|0.99|-36.54|-22.06|4.7|6.82|-0.35|0.68|3.2|3|0.56|0.85|0.8|1.68|0|0|4632443|2235000|0|612899600|312713248|191002544|1400013|14.24|0|25
2024-04-29 09:25:49|new_0222_0591|NKTX|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.08|1.61|0|0|0|0|0|0|0|0|0|0|4.54|3.29|1.12|-0.37|0|0|253303541|248189000|24224000|192603500|695106594|324749649|10149235|9.87|0|133
2024-04-29 09:25:50|new_0222_0592|AKUS|11|202109|202109|-168|202412|198200|0|0|0|0|0|0|1.84|1.14|0|0|0|0|0|0|0|0|0|0|5.92|7.49|0.76|0.26|0|0|200620625|249658000|40140000|43540200|293186250|292712800|1217911|8.5|-57.14|69
2024-04-29 09:25:51|new_0222_0593|CRDF|52|202312|202312|-168|202412|198200|0|0|268.46|298.18|255.2|526.42|6.56|3.68|0.28|0|-31.67|-42.97|0|0|-204.64|-22.75|1|1|6.42|6.63|0.49|1.64|0|0|47804222|74823000|3400000|182070900|256892750|227424000|18299572|5.75|0|12
2024-04-29 09:25:53|new_0222_0594|CTXR|52|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.14|1.55|0|0|0|0|0|0|0|0|0|0|3.21|8.33|1.25|0.63|0|0|14537633|20345600|786200|111364800|131004375|120328654|509343|0.8241|0|15
2024-04-29 09:25:55|new_0222_0595|BBCP|19|202312|202312|8|202203|202403|16.87|19.46|2.46|2.62|1.06|0.82|1.23|1.19|1.41|1.25|0.96|0.56|0|0|-5.82|-2.39|4.4|4|1.21|1.24|0.83|0.63|0|0|7852476|14688000|337771000|737420000|366855381|364493673|570638|6.81|0|1300
2024-04-29 09:25:56|new_0222_0596|ONCR|9|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.44|0.92|0|0|0|0|0|0|0|0|0|0|2.44|2.32|4|2.97|0|0|105239429|145603000|51521000|-9589600|135745187|135691960|931325|5.27|-83.7|56
2024-04-29 09:25:57|new_0222_0597|HBT|23|202403|202403|18|201909|202403|8.89|9.23|-4.08|-4.62|2.83|2.7|1.29|1.24|0.26|0.21|2.63|3.62|3.19|3.65|13.68|12.39|0|0|0.64|0.37|1.05|1.42|3073466917|3738185000|1038642286|929747000|52483000|-189103000|606651551|557204678|451131|19.19|0|747
2024-04-29 09:25:58|new_0222_0598|FREQ|13|202109|202109|-168|202412|198200|0|0|9.43|1.26|13.76|4.97|3.03|1.21|0.03|0.09|-12.01|-13.05|0|0|-19.03|-28.45|0|0|11.9|10.36|0.26|-0.35|0|0|164937273|148074000|38153000|44435800|177251247|176721831|1180396|5.13|-85.45|87
2024-04-29 09:25:59|new_0222_0599|AFCG|12|202312|202312|9|202112|202403|9.58|12.14|0|0|4.82|4.64|0.98|0.8|0.26|0.41|0|0|11|15.35|0|0|0|0|1.11|1.32|0|0|0|0|86242677|121626500|0|264246800|269292313|218599098|1817023|13.03|0|
2024-04-29 09:26:00|new_0222_0600|ASLE|16|202312|202312|12|202012|202312|36.6|130.59|2.4|2.7|1.84|1.17|1.7|0.88|0.02|0.08|0|0|0|0|9.21|6.92|5.5|5|1.36|0.81|0.2|0.29|0|0|83205385|5873000|7404000|425257100|393571113|322476701|6546376|7.57|0|470
2024-04-29 09:26:02|new_0222_0601|TNXP|64|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.5|0.23|0.08|0.08|0|0|0|0|0|0|0|0|3.64|2.02|2.11|-1.01|0|0|36548916|24948000|19301000|8063400|24100441|119784398|461846|0.3269|0|17
2024-04-29 09:26:04|new_0222_0602|TCRR|16|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.32|0.58|0|0|0|0|0|0|0|0|0|0|4.73|2.96|2.41|2.81|0|0|185456643|295741000|41684000|-117633900|178107064|178002214|4051193|4.66|-84.93|164
2024-04-29 09:26:05|new_0222_0603|SNSE|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|0.83|0.4|0|0|0|0|0|0|0|0|0|0|1.35|1.09|0|0|0|0|96833733|65757000|3060000|-38429600|26031408|31812040|77207|1.04|0|32
2024-04-29 09:26:06|new_0222_0604|PSTX|20|202312|202312|-168|202412|198200|0|0|0|0|2.92|4.45|2.13|2.89|0.45|0.57|0|0|0|0|0|0|0|0|2.74|1.05|-0.01|0.75|0|0|221068471|212202000|47629000|146469100|300081101|193747402|2476202|3.11|0|254
2024-04-29 09:26:07|new_0222_0605|ETNB|22|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.83|1.97|0|0|0|0|0|0|0|0|0|0|3.77|2.88|1.94|1.13|0|0|201374550|578870000|146000|503423600|1076991357|227241651|17642342|11.31|0|27
2024-04-29 09:26:09|new_0222_0606|BDTX|21|202312|202312|-168|202412|198200|0|0|0|0|0|0|1.74|2.17|0|0|0|0|0|0|0|0|0|0|8.63|8.49|1.52|2.3|0|0|187857316|131400000|31258000|122017200|253417220|177473590|3135570|4.9|0|73
2024-04-29 09:26:10|new_0222_0607|TIG|11|202109|202109|6|202006|202112|14.92|19.37|4.26|1.79|4.89|2.31|2.21|1.08|0.14|0.07|-10.86|0.35|0|0|23.33|5.82|0|0|0.74|0.3|1.23|-0.43|164783875|176838000|115972000|134821000|12616000|352067400|455968359|455937174|1155274|8.91|-31.98|334
2024-04-29 09:26:11|new_0222_0608|SBTX|8|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.63|0.7|0|0|0|0|0|0|0|0|0|0|7.15|4.48|2.37|2.37|0|0|262236000|300660000|6918000|-67053200|233347086|233109990|3022776|6.66|-85.63|83
2024-04-29 09:26:12|new_0222_0609|PBFS|24|202312|202312|19|201906|202403|57.33|13.48|-1.84|-8.69|3.86|3.34|1.16|0.89|0|0|-14.74|0|0|0|2.9|2.29|0|0|0.63|0.25|0.24|-0.1|1344051214|1583660000|489848091|456793000|38231000|-199613800|253802129|245282689|126318|9.77|0|262
2024-04-29 09:26:13|new_0222_0610|IBIO|66|202312|202312|-168|202412|198200|0|0|38.33|19.92|37.03|59.46|13.69|1.27|0.08|0.96|-15.94|23.25|0|0|-226.05|-26.51|1.5|2|2.23|5.32|-0.98|-2.64|0|0|16207394|2788000|38281000|21574200|3405885|228889500|118118|1.05|0|75
2024-04-29 09:26:15|new_0222_0611|FOA|15|202312|202312|3|202103|202112|0.95|0.85|11.68|11.74|1.24|0.44|0.44|0.29|73.18|113.02|0|0|0|0|0|0|0|0|4.69|9.68|0|0|0|0|137638364|46482000|29503000|26314869400|67303575|133239496|66565|0.697|0|
2024-04-29 09:26:16|new_0222_0612|CRD.A|160|202312|202312|135|199006|202403|17.9|14.19|0.68|0.46|0.6|0.35|2.56|3.06|0.78|1.48|3.9|6.15|3.08|2.87|9.5|11.77|3.12|7|0.16|0.18|0.51|1.23|0|0|46058161|58363000|134910000|611161700|462824400|512624230|1609397|9.43|0|8985
2024-04-29 09:26:20|new_0222_0613|MEC|24|202312|202312|20|201903|202403|52.73|38.35|0.84|0.79|0.56|0.5|1.33|1.25|0.53|0.64|-18.3|1.2|0|0|-1.02|2.77|3.2|3|0.45|1.15|0.12|-1.68|0|0|5269143|672000|122265000|433966100|286379460|295557150|625750|14.1|0|2150
2024-04-29 09:26:21|new_0222_0614|ONCT|84|202312|202312|4|201003|201103|10.38|6.76|43.4|3.42|27.16|2.76|313.37|0.78|0|0|-17.43|-48.19|0|0|-131|-29.73|1.9|6|4.91|2.51|4.64|-0.16|0|0|55038827|34255000|119000|-10519000|23558416|393168280|75437|7.96|0|14
2024-04-29 09:26:23|new_0222_0615|AOMR|16|202312|202312|11|202106|202403|11.6|8.13|29.19|31.79|9.39|4.92|0.9|1.07|4.2|5.7|0|0|12.38|14.59|3.76|3.35|0|0|0.19|0.32|0|0|0|0|41399154|41625000|0|1692008300|273869341|279408094|531516|10.97|0|850
2024-04-29 09:26:24|new_0222_0616|BCEL|23|202309|202309|-168|202412|198200|0|0|0|0|0|0|1.51|0.28|0|0|0|0|0|0|0|0|0|0|8.18|9.55|0.29|-0.46|0|0|137923950|21388000|44291000|-18416200|2971808|2768873|62742|0.075|0|137
2024-04-29 09:26:25|new_0222_0617|INZY|20|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.12|3.25|0|0|0|0|0|0|0|0|0|0|2.42|0.65|1.58|0.57|0|0|128420647|188589000|4743000|312675100|456495080|174725465|4233332|7.39|0|38
2024-04-29 09:26:27|new_0222_0618|HOFV|19|202312|202312|1|202203|202206|7.38|5.17|36.88|22.67|10.73|0.88|1.43|0.19|1.04|1.72|-26.9|-29.28|0|0|-47.45|-43.74|1|1|4.65|9.05|-0.09|0.3|0|0|16127900|5243400|147296000|237003100|23668372|373248512|61154|3.64|0|30
2024-04-29 09:26:28|new_0222_0619|MILE|6|202109|202109|-168|202412|198200|0|0|25.35|1.6|28.19|3.32|3.29|1.29|0|0|0|0|0|0|-75.9|-75.9|0|0|6.33|6.79|0|0|0|0|194414000|159157000|13025000|120596700|279744468|278494635|7592829|2.19|-92.64|259
2024-04-29 09:26:29|new_0222_0620|VEL|23|202312|202312|17|201912|202403|11.99|11.99|32.37|32.49|3.73|4.04|1.03|1.39|9.03|8.86|-124.61|-15.58|0|0|0.9|1.47|0|0|1.46|0.73|1.35|0.1|0|0|26502350|40756000|3348000|4398110800|593371800|615816000|296915|18|0|175
2024-04-29 09:26:30|new_0222_0621|TLIS|17|202312|202312|-168|202412|198200|0|0|0|0|20.76|38.47|0.31|0.23|0|0|0|0|0|0|0|0|0|0|5.61|2.91|0|0|0|0|159062067|76732000|23791000|-60558800|16580200|234662610|98174|9.1|0|136
2024-04-29 09:26:31|new_0222_0622|LSEA|16|202312|202312|11|202106|202403|9.36|19.64|8.67|3.54|0.33|0.45|0.6|0.78|0.75|0.83|0|0|0|0|-1|-0.37|0|0|0.42|0.29|0.26|1.23|0|0|134104077|119555000|12996000|983088300|523395301|658643447|3862635|14.53|0|253
2024-04-29 09:26:33|new_0222_0623|STON|72|202109|202109|21|200409|200912|69.57|50.92|2.82|1.81|1.59|0.9|2.56|6.46|-1.72|-2.88|0|-4.67|8.88|0|-9.01|-20.77|1.76|2|0.98|0.29|0.82|1.74|0|0|17579800|99509000|376305000|575272600|286768674|286747290|379921|2.43|-13.31|1656
2024-04-29 09:26:34|new_0222_0624|SGTX|8|202109|202109|-168|202412|198200|0|0|31.81|-2.75|37.71|7.69|4.36|0.96|1.31|0.21|0|0|0|0|-76.71|-64.27|0|0|1.42|0.72|0.14|0.14|0|0|137088000|140393000|18478000|-31210300|88875588|88473456|523386|2.76|-94.25|115
2024-04-29 09:26:34|new_0222_0625|HPK|16|202312|202312|11|202106|202403|137|9.98|80.44|127.95|23.06|1.72|2.13|1.32|0.38|0.74|0|0|0.48|0.72|0|0|0|0|0.19|0.09|4.09|3.76|0|0|47579600|194515000|666228000|3005381600|2040572184|1479140880|5679580|15.96|0|25
2024-04-29 09:26:36|new_0222_0626|SPRB|18|202312|202312|-168|202412|198200|0|0|0|0|7.09|3|1.16|0.4|0.04|0.04|0|0|0|0|0|0|0|0|2.38|5.18|2.72|3.02|0|0|94160688|96339000|1559000|-62549600|30450408|17291654|1570942|0.74|0|19
2024-04-29 09:26:37|new_0222_0627|HMPT|8|202109|202109|4|202012|202112|1.89|1.89|5.26|6.83|0.72|0.55|1.22|0.82|6.25|9.69|0|0|0|0|12.58|5.68|0|0|0.29|0.24|0|0|0|0|176190667|160636000|22945000|7841514800|627871500|630000000|443184|4.5|-64.75|2600
2024-04-29 09:26:37|new_0222_0628|DTRUY|13|202312|202312|9|202112|202403|10.11|10.14|0|0|0.51|0.69|1.28|1.71|1.11|1|0|0|2.93|2.8|0|0|0|0|0|0|0|0|0|0|8866194736|9771736000|0|55579428800|40827865845|0|1108756|25.35|0|
2024-04-29 09:26:38|new_0222_0629|DELHY|4|201706|202312|-168|202412|198200|0|0|7.97|6.19|3.05|0.72|5.87|4.17|1|3.15|-8.36|-8.36|0|0|-12.33|-33.67|0|0|0|0|0|0|0|0|1784688164|1844802100|606677300|11541443900|7670963808|4953568320|256396|2.88|0|35528
2024-04-29 09:26:39|new_0222_0630|HELFY|33|202403|202403|12|202103|202403|50.65|61.48|2.34|1.86|1.25|0.15|8.13|1.05|0.3|0.18|0.04|0.02|0|0|-6.89|40.23|8.67|9|0|0|0|0|0|0|508267260|419109200|557216000|872916600|1184086736|1272588000|156504|1.73|0|6432
2024-04-29 09:26:41|new_0222_0631|HENOY|44|201912|202312|13|202012|202403|23.52|23.75|1.97|1.52|1.49|1.46|2.6|1.55|0.16|0.11|0|0|1.88|2.52|6.83|7.39|0|0|0|0|0.9|1.03|0|0|2891000180|2488255400|4578045400|34133098700|33093308543|34121131055|3933012|19.73|0|52750
2024-04-29 09:26:42|new_0222_0632|IFNNY|97|202312|202312|94|200009|202403|63.11|13.97|2.05|4.67|2.23|2.58|2.58|2.35|0.31|0.31|-0.06|1.38|1.41|1.12|2.18|8.35|2.89|4|0.26|0.05|1.9|0.71|0|0|2655138176|2997844800|5576183500|47570395300|44757740933|44766320000|6009714|34.33|0|50280
2024-04-29 09:26:45|new_0222_0633|RWEOY|60|202312|202312|57|200912|202403|18.82|16.03|0.6|1|0.66|0.82|1.44|0.73|0.58|0.37|0|0|4.36|2.93|4.39|10.79|2.41|1|0|0|0.91|1.06|0|0|10443292982|16184161400|23003136800|23930786000|25391019362|23137812388|3591346|34.135|0|19075
2024-04-29 09:26:48|new_0222_0634|SOAGY|61|202403|202403|14|202009|202403|81.18|170.05|10.87|12.07|8.03|7.48|17.85|11.93|1.25|1.89|0|0|0.33|0.39|7.62|10.77|0|0|0|0|-3.29|-3.75|0|0|166119814|1238321300|1346643900|33756657300|27721173300|27781710813|163157|81.03|0|12952
2024-04-29 09:26:49|new_0222_0635|SMNEY|18|202312|202312|-168|202412|198200|0|0|0.59|0.47|0.5|0.44|1.07|1.31|0.22|0.4|0|0|0.57|0.6|-5.72|-3.65|2.2|2|0|0|0.68|0.68|0|0|6149699344|6726359000|5841123000|11891245000|14100013680|12725807400|295601|17.8|0|91000
2024-04-29 09:26:50|new_0222_0636|ZLNDY|42|202312|202312|34|201509|202403|197.73|82.32|2.06|1.6|1.96|0.71|6.29|2.84|0.17|0.4|-0.39|5.42|0|0|7.1|8.8|7.62|8|0|0|1.13|0.93|0|0|1614260515|2894932100|1635575000|5598874800|7455379779|8013600000|1123967|14.31|0|16619
2024-04-29 09:26:52|new_0222_0637|SHEL|78|202312|202312|75|200506|202403|16.06|11.74|0.96|0.96|0.72|0.72|1.05|1.15|0.32|0.29|0|0|4.63|3.86|9.83|7.7|2.03|2|0|0|0|0|0|0|19771633817|38774000000|194932000000|230794633200|215658073168|259588936000|269035116|67.04|0|87000
2024-04-29 09:26:55|new_0222_0638|TTE|129|202403|202403|125|199212|202403|15.94|7.89|0.93|1.05|0.77|0.77|1.91|1.36|0.54|0.47|5.16|9.18|4.07|4.66|10.76|8.84|3.07|4|0.15|0.14|0.83|-0.14|0|0|21270928983|31959000000|106559000000|176192048700|159763398549|185143187694|95536421|68.83|0|105476
2024-04-29 09:26:58|new_0222_0639|SONY|158|202309|202309|148|198703|202403|57.52|16.55|0.79|1.51|0.73|1.13|1.87|2.03|0.78|0.6|0.9|0.1|0.8|0.65|2.43|10.89|1.65|3|0.24|0.08|1.07|0.34|0|0|11840860042|18484634400|12670341500|119026960300|105133067604|107294693040|72088240|85.74|0|109700
2024-04-29 09:27:02|new_0222_0640|NWG|63|202312|202312|25|201712|202403|15.88|5.71|0.86|-11.65|1.81|1.69|0.49|0.63|1.52|1.62|0|0|22.26|8.4|-0.99|3.97|0|0|0.05|0.02|1.6|0.62|738450068656|662882933800|109436070017|133144206300|6020982900|-26916113000|27250121866|35966034312|10988495|6.19|0|58900
2024-04-29 09:27:05|new_0222_0641|LI|17|202312|202312|8|202203|202403|12824.37|19.51|10.53|8.5|7.14|1.83|5.68|3.53|0.14|0.15|0|0|0|0|-1.58|-1.58|2.75|3|1.97|2.5|1.67|0.23|0|0|7221534293|14567417100|871273900|17144463700|30420357160|28602675928|298251959|30.64|0|6596
2024-04-29 09:27:07|new_0222_0642|XPEV|18|202312|202312|-168|202412|198200|0|0|24.37|15.67|16.41|1.58|7.79|1.44|0.16|0.35|0|0|0|0|-19.25|-12.73|1.2|1|1.86|1.51|6.81|0.81|0|0|4015503456|4467095400|896586200|4684770100|7368118791|6599002487|109776129|7.81|0|7923
2024-04-29 09:27:08|new_0222_0643|DIDI|7|202109|202109|-168|202412|198200|0|0|1.65|0.56|0.64|0.45|1.74|1.35|0.08|0.08|0|0|0|0|-45.64|-45.64|2|2|1.51|1.53|0|0|0|0|8450995467|9457148800|1508434000|15548031600|23543875284|23522256108|114295235|4.98|0|15914
2024-04-29 09:27:09|new_0222_0644|BEKE|20|202312|202312|12|202103|202403|79.58|20.27|4.52|1.3|3.42|1.5|3.91|1.6|0.06|0|-8.21|-20.18|0.3|2.37|2.7|2.23|5.17|4|1.2|2.2|-1.23|-0.85|0|0|6873828812|7602747300|1508416200|8692308800|16916993844|16149250296|112809789|13.71|0|119658
2024-04-29 09:27:10|new_0222_0645|LU|19|202403|202403|14|202009|202403|8.37|10.81|4.11|1.88|2.03|0.62|1.23|0.19|0.46|0.52|0|0|8.72|8.3|14.48|14.52|0|0|0.87|0.65|0.54|-0.44|0|0|4950601676|5542506200|179090600|3308938800|2459393937|10703744337|32183735|4.29|0|87240
2024-04-29 09:27:11|new_0222_0646|BZ|15|202309|202309|7|202206|202403|198.84|97.62|24.27|21.17|16.97|10.67|6.04|4.31|0|0|-0.07|-0.08|0|0|-84.24|-46.76|7.5|7|1.73|3.7|0|0|0|0|1684056950|1754235400|81941700|6243827200|7997863110|8485439160|65892284|18.3|0|3388
2024-04-29 09:27:12|new_0222_0647|YMM|15|202312|202312|5|202212|202403|49.72|25.73|20.38|7.92|12.36|6.56|2.01|1.53|0|0|0|0|0.41|1.65|-17.25|-17.25|2|2|1.16|1.81|0|0|0|0|3591721667|2579811700|6257600|5141577100|7686263970|7893204690|66610838|7.35|0|4059
2024-04-29 09:27:13|new_0222_0648|CSAN|55|202309|202309|8|202103|202303|16.7|25.7|4.11|3.36|1.24|0.76|2.57|1.67|1.54|3.08|0|0|2.86|2.56|6.7|11.54|2.31|2|0.34|0.33|0|0|0|0|1574935252|3913849900|4385428600|19171320900|6120916101|6128584140|2887085|13.11|0|38573
2024-04-29 09:27:14|new_0222_0649|TIMB|94|202312|202312|97|199912|202403|43.34|15.34|1.72|1.41|1.92|1.82|1.82|1.67|0.3|0.19|2.28|4.95|2.6|5.11|7.6|11.13|3.62|5|0.89|0.16|1.62|-0.06|0|0|776091778|687157800|3221688900|9114458700|8591883950|8595927400|8978109|17.75|0|9379
2024-04-29 09:27:16|new_0222_0650|EVO|62|202312|202312|47|201012|202209|104.82|157.45|5.76|11.87|5.95|3.2|4|2.24|0.26|0.56|-1.72|-3.71|0|0|0.15|22.14|2.86|2|0.16|0.01|355.84|0.71|0|0|259452228|681889200|548429700|2777962500|2767641415|2569887529|414906|7.81|0|4081
2024-04-29 09:27:19|new_0222_0651|OZON|9|202109|202109|-168|202412|198200|0|0|5.24|2.79|5.43|3.06|12.14|9.66|1.01|1.25|0|0|0|0|-49.02|-51.76|6.75|6|1.1|1.81|-0.15|-0.45|0|0|1114083500|1637975900|688689100|5598145500|6408009657|6408009657|32299547|29.61|-28.5|14834
2024-04-29 09:27:20|new_0222_0652|OTLY|16|202312|202312|-168|202412|198200|0|0|19.14|6.86|7.76|0.89|9.37|1.8|0.37|1.33|-10.05|-11.61|0|0|-17.27|-17.74|3.5|3|1.76|2.52|0|0|0|0|318156154|249299000|555662000|797331900|601010903|597694770|2127816|1.01|0|792
2024-04-29 09:27:21|new_0222_0653|ABCM|0||202106|44|201012|202112|64.96|268.67|8.81|12.57|9.18|13.3|6.47|6.01|0.01|0|-0.44|-6.02|0.88|0|25|2.35|0|0|0.09|0.19|0.69|0.87|0|0|87299776|304341600|221440000|5151564000|5456585024|0|4626974|23.84|11.4|1500
2024-04-29 09:27:22|new_0222_0654|RLX|17|202312|202312|11|202106|202403|58.27|34.34|18.84|2.68|11.91|12.74|17.07|1.36|0|0.01|0|0|0.15|0.53|-0.64|15.97|7.25|6|1.3|1.95|0|0|0|0|1373279560|1144755100|52440100|1838198500|2984502140|2580025960|12572801|1.9|0|725
2024-04-29 09:27:24|new_0222_0655|TUYA|16|202312|202312|-168|202412|198200|0|0|29.35|7.99|15.1|4.4|2.89|1.08|0|0|0|0|0|0|-13.98|-15.32|3|3|1.03|1.96|0|0|0|0|937232250|789711000|24178000|256047500|1045758532|1021731074|575975|1.82|0|2258
2024-04-29 09:27:25|new_0222_0656|ASAI|17|202403|202403|12|202103|202403|14.92|28.41|0.67|0.54|0.45|0.31|8.01|4.25|3.26|3.4|0|0|0.72|0.59|14.88|18.88|5.67|6|0.18|0.45|0|0|0|0|824727093|904505000|1642332700|6062038800|4058202666|4042191499|4790375|15.01|0|50000
2024-04-29 09:27:26|new_0222_0657|EXAI|14|202312|202312|-168|202412|198200|0|0|0|0|4893.03|28.68|2.66|1.61|0|0|0|0|0|0|0|0|0|0|0.54|0.78|0|0|0|0|511191742|460074100|16883100|269287000|728971288|683832378|4603977|5.78|0|208
2024-04-29 09:27:27|new_0222_0658|MNSO|17|202309|202309|10|202109|202403|28.99|23.04|4.01|1.5|3.54|3.59|4.63|4.93|-0.09|0|0|0|1.74|2.04|-45.16|8.47|6.5|6|0.97|1.39|-0.81|-1.4|0|0|878908887|970443600|149628900|5415241800|6403747048|6420479933|35361003|20.27|0|3648
2024-04-29 09:27:28|new_0222_0659|ZH|15|202309|202309|-168|202412|198200|0|0|13.04|5.46|6.5|0.72|2.07|0.63|0|0|0|0|0|0|-15.63|-16.62|4.5|4|1.67|2.31|0|0|0|0|920327117|774956500|16485100|-338769900|430807440|413251720|709590|0.7|0|1651
2024-04-29 09:27:29|new_0222_0660|OLK|16|202312|202312|-168|202412|198200|0|0|45.52|21.65|26.09|17.25|6.13|5.84|0.04|0.02|-8.72|-12.3|0|0|-5.68|-8.04|3|3|1.49|3.26|0|0|0|0|120290154|120957000|21474000|2813530700|2934487720|2808567560|16500314|23.6|0|416
2024-04-29 09:27:30|new_0222_0661|NVX|0||202106|-168|202412|198200|0|0|460.46|460.46|369.9|369.9|2.58|1.49|0.3|0.03|0|0|0|0|-43.29|-16.94|0|0|0|0|0|0|0|0|46611500|78713900|31626500|259539100|273785568|0|192602|2.24|0|
2024-04-29 09:27:31|new_0222_0662|TDCX|13|202309|202309|10|202109|202403|19.64|12.41|0|0|3.3|2.09|3.55|2.25|-0.37|0|0|0|0|0|0|0|0|0|0.73|1.15|0|0|0|0|259278510|359611000|56313500|696011000|1055593440|1028584800|3419210|7.2|0|13308
2024-04-29 09:27:32|new_0222_0663|VALN|46|202312|202312|4|202209|202309|67.03|86.18|11.49|19.67|5.54|3.31|10.85|3.76|0.56|1.38|-8.12|-8.12|0|0|-16.4|-95.39|3.88|3|0.02|0.08|0|0|0|0|106184217|139367700|146407000|608147400|553479467|387997170|120134|7.955|0|95
2024-04-29 09:27:33|new_0222_0664|DDL|16|202312|202312|-168|202412|198200|0|0|2.52|1.12|0.57|0.09|14.86|4.83|7.81|8.63|0|0|0|0|-166.98|-171.88|6.5|6|0.17|0.26|0|0|0|0|827709815|748979700|426404300|-6391700|260643240|259767960|482744|1.2|0|3098
2024-04-29 09:27:34|new_0222_0665|MYTE|16|202312|202312|1|202012|202103|81.46|73.35|4.89|4.45|1.84|0.35|5.27|0.6|0.69|0|0.37|0|0|0|0|0|0|0|3.15|3.5|0|0|0|0|53723814|7115500|36152900|286458800|292022288|290766688|280924|3.44|0|1015
2024-04-29 09:27:35|new_0222_0666|TRMR|7|202109|202109|2|202106|202112|18.58|15.49|3.38|2.58|4.16|3.45|2.64|2.19|0|0|-8.17|-9.13|0|0|14.61|16.62|7.33|7|0.32|0.28|0|0|0|0|75201056|333282000|19156000|828427600|1152351420|1209727500|3489758|15.15|0|722
2024-04-29 09:27:36|new_0222_0667|PRTC|0||202312|3|202009|202106|404.25|483.2|86.37|60.9|243.45|478.12|1.67|1.66|0.05|0|-0.03|-0.09|0|0|3.6|-28.05|0|0|0.03|0.09|0.79|0.35|0|0|290447000|327143000|41953000|444397700|774786619|0|103111|28.5001|0|138
2024-04-29 09:27:37|new_0222_0668|IMCR|17|202312|202312|-168|202412|198200|0|0|38.7|32.31|2748.41|10.26|9.94|6.74|0.27|0.13|-22.84|-24.25|0|0|-84.17|-62.83|0|0|0.52|0.89|0|0|0|0|338914987|563861300|44060700|2664893700|3161553648|2784556038|26080772|63.58|0|291
2024-04-29 09:27:38|new_0222_0669|CD|9|202109|202109|1|202109|202112|99.61|87.53|17.26|5.88|16.4|5.91|4.16|1.55|0.69|0.55|-17.02|-33.57|0|0|-1.62|1.3|2.2|2|1.37|2.21|2.38|1.63|0|0|688198071|865889800|1392758000|2371345300|2390524477|2348616031|14792282|6.59|-72.5|981
2024-04-29 09:27:39|new_0222_0670|CNTA|10|202312|202312|-168|202412|198200|0|0|0|0|0|0|11.83|4.71|0.32|0.32|0|0|0|0|0|0|0|0|1.17|2.46|0|0|0|0|428423917|256549000|114000|932546500|1223731980|1096773900|4573017|12.2|0|
2024-04-29 09:27:40|new_0222_0671|MOLN|14|202312|202312|4|202203|202303|2.58|1.57|0|0|30.45|17.65|2.13|0.66|0|0|0|0|0|0|0|0|0|0|0.06|0.04|0|0|0|0|191904613|222501800|9040600|-84513800|137988060|99158640|8841|4.2|0|158
2024-04-29 09:27:41|new_0222_0672|YALA|18|202312|202312|10|202109|202403|10.25|7.34|18.32|3.8|5.53|2.72|3.9|1.33|0|0|0|0|0|0|11.9|29.93|6.8|7|2.31|2.56|0.66|-1.72|0|0|335259975|535271300|1900000|215969000|757803699|859710456|1579752|4.77|0|374
2024-04-29 09:27:42|new_0222_0673|RERE|16|202312|202312|-168|202412|198200|0|0|1.91|0.93|0.87|0.22|1.23|0.7|0.02|0.09|0|0|0|0|-94.11|-94.11|6.5|6|0.11|0.27|0|0|0|0|296971200|337055300|13266900|78118500|365808300|406648935|1602232|1.65|0|2281
2024-04-29 09:27:43|new_0222_0674|YSG|16|202309|202309|-168|202412|198200|0|0|7.83|0.83|8.84|0.5|5.22|1.86|0|0|0|0|0|0|-54.66|-44.88|9|8|1.39|1.34|-1.5|-1.64|0|0|448281993|303953300|117476600|883482500|1136297878|1332704274|1140548|2.11|0|3936
2024-04-29 09:27:44|new_0222_0675|DDI|20|202312|202312|11|202106|202403|9.06|6.04|1.88|1.56|1.55|1.96|0.73|0.77|0.16|0.05|0.29|0.01|0|0|7.85|9.57|6.33|6|0.03|0.03|0|0|0|0|182221059|274667000|7322000|324221400|610497888|610497888|558277|12.32|0|223
2024-04-29 09:27:45|new_0222_0676|SLN|14|202312|202312|-168|202412|198200|0|0|0|0|25.14|25.53|34.77|46.72|0|0|0|0|0|0|0|0|0|0|0.01|0.02|0.97|0.31|0|0|39881109|68830100|2061000|947710200|1014680186|652708206|5432194|21.82|0|92
2024-04-29 09:27:46|new_0222_0677|HEPS|15|202309|202309|-168|202412|198200|0|0|2.31|0.21|0.6|0.58|3.66|3.67|-0.05|0.05|-21.57|-21.57|0|0|0|0|9|8|0.36|0.74|0|0|0|0|248439750|233084700|27574700|269708400|495517416|431814824|495076|1.52|0|2747
2024-04-29 09:27:48|new_0222_0678|CMPS|18|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.77|2.7|0|0|0|0|0|0|0|0|0|0|2.69|3.63|2.77|2.23|0|0|190198500|220198000|355000|418719300|576693985|388303342|6555552|9.31|0|62
2024-04-29 09:27:48|new_0222_0679|PHAR|60|202312|202312|9|202012|202303|41.03|71.94|3.33|2.57|3.81|3.21|3.77|3.33|1.07|0.63|-1.68|-0.9|0|0|-165.01|6.93|5.17|7|0.05|0.02|1.2|1.2|0|0|79974354|213424000|37892800|652441100|730006792|908419100|30325|10.84|0|229
2024-04-29 09:27:50|new_0222_0680|CIAN|5|202109|202109|-168|202412|198200|0|0|13.57|11.76|13.65|11.84|0|0|-1.27|-0.82|0|0|0|0|-10209.03|-10209.03|0|0|0.09|0.11|0|0|0|0|9604100|11648300|2140300|845818500|851292792|851292792|1947401|12.33|0|756
2024-04-29 09:27:50|new_0222_0681|MF|7|202109|202109|-168|202412|198200|0|0|1.09|0.85|1.08|0.85|11.61|13.73|0.46|1.36|0|0|0|0|0|0|5|4|0.65|1.09|0|0|0|0|322449725|355899600|149041500|941955000|1179612015|1150155720|2895641|5.01|0|1429
2024-04-29 09:27:51|new_0222_0682|WDH|16|202312|202312|6|202209|202403|14.38|18.3|3.24|0.27|2.16|1.34|1.28|0.73|0.01|0.03|0|0|0|0|-48.54|-52.48|8|7|0.09|0.08|0|0|0|0|448082400|478718200|17973100|27580700|472243840|504411648|459172|1.28|0|4291
2024-04-29 09:27:52|new_0222_0683|LIAN|3|202109||-168|202412|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.69|1.71|0|0|0|0|168663000|109015000|913000|595764600|660591624|648383120|1967160|6.16|0|87
2024-04-29 09:27:53|new_0222_0684|ARBK|10|202312|202312|1|202109|202112|49.91|43.11|11.47|9.81|3.31|1.88|152.75|792.68|30|395.68|0|0|0|0|3.2|16.52|0|0|0.64|0.51|0|0|0|0|25464969|7443000|58336200|147419000|85914080|0|1194906|1.6|0|1
2024-04-29 09:27:54|new_0222_0685|RNLX|19|202312|202312|-168|202412|198200|0|0|301.68|263.83|86.41|17.06|8.9|16.98|0.08|3.14|0.25|0.25|0|0|-42.03|-42.03|1|1|0.8|1.47|0.61|1.91|0|0|36661944|6839000|2632000|45683200|49300564|35635065|1544128|0.9867|0|53
2024-04-29 09:27:55|new_0222_0686|RAAS|8|202109|202109|-168|202412|198200|0|0|11.36|0.45|11.11|3.01|2.72|1.02|0.48|0|0|0|0|0|-88.63|-38|5.75|4|0.63|1.09|0|0|0|0|226432533|407442200|3304700|70463500|476673580|461903590|6963481|2.9|-92.51|1194
2024-04-29 09:27:56|new_0222_0687|GOTU|24|202312|202312|18|201906|202312|440.9|36.96|17.4|-0.29|10.76|4.27|94.18|3.97|0|0|0|0|0|0|-25.59|-122.61|8.78|10|10.15|10.58|-1.78|-5.04|0|0|427339324|407692700|265179200|1332687800|1740050972|1725112436|44364924|6.74|0|22570
2024-04-29 09:27:58|new_0222_0688|VACC|7|202109|202109|-168|202412|198200|0|0|225.46|247.22|276.14|418.92|2.05|1.6|-0.3|0|-0.05|-0.05|0|0|-51.04|-41.32|0|0|0.16|0.13|0|0|0|0|169172675|233871000|9813000|153832200|381386302|387107952|206678|11.11|0|48
2024-04-29 09:27:58|new_0222_0689|NBTX|0||202312|-168|202412|198200|0|0|10111.2|7764.04|10045.73|8824.38|28.14|68.34|-0.87|-24.67|-7.35|-7.98|0|0|-73|-58.34|0|0|0.04|0|0.44|0.44|0|0|48875400|83217800|8966900|266215200|299156120|0|50725|6.35|0|88
2024-04-29 09:27:59|new_0222_0690|EM|16|202312|202312|1|202312|202403|11.41|12.95|2.24|-0.12|1.1|0.4|0.87|0.43|0.03|0.01|0|0|0|0|4.19|0.6|9|8|0.04|0.02|0|0|0|0|413525562|441630600|150071100|-275528300|166102234|166008233|195245|0.6399|0|5100
2024-04-29 09:28:00|new_0222_0691|AENZ|40|202112|202112|20|201306|201806|31.78|24.44|0.88|0.66|0.48|0.27|1.29|1.02|0.93|1.45|-6.72|-28.49|1.19|0|-2.25|-4.05|2.09|2|0.26|0.04|-0.25|-0.54|0|0|205603719|92901400|87515400|703451900|291220612|291220612|101721|1.67|-29.18|20741
2024-04-29 09:28:02|new_0222_0692|ADAG|3|202012|202312|-168|202412|198200|0|0|193.14|90.51|67.65|6.09|1.31|1.6|0.2|0.31|0|0|0|0|0|0|0|0|0.23|0.2|0|0|0|0|132414722|109934300|2593400|24603300|112497585|107558490|74494|2.55|0|198
2024-04-29 09:28:03|new_0222_0693|OPT|0||202312|-168|202412|198200|0|0|4453.37|3102.13|4084.06|2148.24|7.2|3.18|0.01|0|-15.42|-30.25|0|0|-190.5|-41|0|0|0.18|0.16|-2.18|-0.27|0|0|32363281|157068900|117100|156107500|313176402|0|98947|3.78|0|9
2024-04-29 09:28:05|new_0222_0694|GRCL|8|202109|202109|-168|202412|198200|0|0|0|0|0|0|2.56|1.34|0.06|0.06|0|0|0|0|0|0|0|0|1.44|1.97|0|0|0|0|189875917|302478400|24128900|122789200|407696376|406485356|6179126|6.04|-82.87|202
2024-04-29 09:28:05|new_0222_0695|CNTB|0||202312|-168|202412|198200|0|0|0|0|0|0|1.02|0.88|0|0|0|0|0|0|0|0|0|0|1.16|0.47|0|0|0|0|190083614|118653000|6182000|-29937200|88715830|0|269837|1.61|0|62
2024-04-29 09:28:06|new_0222_0696|ZME|4|202106|202106|-168|202412|198200|0|0|-0.72|-0.79|1.21|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0.05|0.05|0|0|0|0|607228550|635448100|66265200|-546364300|89083776|89083776|743030|4.52|0|18522
2024-04-29 09:28:07|new_0222_0697|VIAO|10|202109|202109|-168|202412|198200|0|0|0.96|0.66|1.14|0.78|2.65|1.98|-8.21|0.44|-1.56|0.03|0|0|-11.11|-10|4.6|4|0.04|0.04|0.09|-0.72|0|0|63178857|63562500|23893900|140753400|166503225|166503225|119848|7.35|-45.39|693
2024-04-29 09:28:08|new_0222_0698|MYNA|0||202103|-168|202412|198200|0|0|101.47|81.53|82.79|67.24|6.65|11.63|0|0|0|0|0|0|-40.02|-61.58|0|0|0.11|0.09|0|0|0|0|25703733|51345200|24487200|124820000|108719912|0|20120|4.795|0|186
2024-04-29 09:28:09|new_0222_0699|BTCM|45|202312|202312|7|201309|201506|73.38|75.01|39.88|1.1|32.63|0.14|14.69|0.83|0.21|0.03|-0.31|-1.13|0|0|-21.69|-24.21|2.07|3|7.5|4.33|0.46|1.82|0|0|96279693|3575000|54843100|29095200|32670162|175874328|500133|2.94|0|138
2024-04-29 09:28:10|new_0222_0700|GET|7|202109|202109|1|202109|202112|10.63|9.92|1.75|1.66|1.43|1.33|1.14|1.07|0.46|0.69|0|0|0|0|7.48|7.74|1|1|0.08|0.07|0|0|0|0|245069525|263700300|118549900|829905200|665502880|665502880|251561|1.4|0|
2024-04-29 09:28:11|new_0222_0701|HYW|4|202106|202106|2|202106|202112|6.34|5.58|0.46|0.37|0.66|0.16|1.49|0.25|0|0|0|0|0|0|29.65|29.65|10|10|0.04|0.05|0|0|0|0|61449225|123771300|3264300|-67838600|37800000|43114680|42482|1.35|0|2284
2024-04-29 09:28:12|new_0222_0702|AMAM|0||202106|-168|202412|198200|0|0|26.27|12.05|22.91|14.73|2.55|1.64|0|0|-17.05|-17.05|0|0|-150.36|-150.36|0|0|0.02|0.01|0|0|0|0|128831500|167201000|2957000|148444500|315645456|0|182396|9.03|0|70
2024-04-29 09:28:13|new_0222_0703|ZEPP|29|202312|202312|18|201712|202206|25.12|9.74|0.85|0.29|0.78|0.18|2.69|0.18|0.31|0.54|0|0|0|0|20.76|5.79|6.19|5|1.06|0.85|1.25|0.48|0|0|196928630|139043700|40374600|113422300|62013004|68572559|79229|1.03|0|1507
2024-04-29 09:28:14|new_0222_0704|SOS|14|201912|202106|-168|202412|198200|0|0|3.04|0.07|1.25|0.01|43.44|0.04|0.56|0|0|0|0|0|14.18|-3.49|0|0|3.93|13.72|0.27|-0.87|0|0|95518368|249884000|34464000|-238349700|13858327|10807825|920043|1.51|0|125
2024-04-29 09:28:15|new_0222_0705|MDXH|9|202309|202309|-168|202412|198200|0|0|6.58|6.76|2.11|0.99|5.49|3.76|0.46|2.02|0|0|0|0|-64.37|-101.32|0|0|0.11|0.21|0|0|0|0|26126661|32714000|3403000|73425400|66513726|0|163423|2.46|0|177
2024-04-29 09:28:17|new_0222_0706|LXEH|5|202012|202106|5|202009|202112|18.45|12.86|3.51|3.81|76.93|4.68|1.79|0.09|0.2|0.14|0|0|0|0|0|0|0|0|0.03|0.02|1.15|0.95|0|0|23509722|33103100|31835800|-19082800|2960015|5920030|603518|0.444|0|517
2024-04-29 09:28:18|new_0222_0707|KUKE|12|202306|202306|2|202306|202312|49.91|61.05|5.74|2.49|2.65|1.54|1.65|6.91|0.14|0.7|-0.66|-0.69|0|0|-2.53|-3.6|4.5|5|0.09|0.23|0|0|0|0|10363710|412100|10587500|73309200|75148842|66049178|87308|2.26|0|132
2024-04-29 09:28:19|new_0222_0708|LBPS|0||202106|-168|202412|198200|0|0|264.45|149.85|226.5|156.85|4|2.24|0|0|-18.58|-18.58|0|0|-47.27|-201.2|0|0|0.03|0|0|0|0|0|52245440|28712500|5509700|94117500|122829920|0|129218|5.45|0|109
2024-04-29 09:28:20|new_0222_0709|BNOX|12|199909|202312|-168|202412|198200|0|0|327277.59|327277.59|3.27|8.39|1.06|0.56|0.44|0.6|0|0|0|0|-26.3|-2.64|0|0|0.02|0.02|0|0|0|0|13362849|10128400|654400|1650700|11014202|0|177212|1.03|0|
2024-04-29 09:28:22|new_0222_0710|OG|7|202109|202109|1|202103|202106|19.65|15.68|0.9|0.4|1.01|0.49|4.72|1.68|0.08|0.09|0|0|0|0|-33.76|-33.8|8|7|0.18|0.19|0|0|0|0|58671200|55579300|3148100|182392100|232945020|224906976|126615|2.52|0|796
2024-04-29 09:28:22|new_0222_0711|ORPH|0||202106|-168|202412|198200|0|0|0|0|0|0|4.72|3.16|0.28|0.28|0|0|0|0|0|0|0|0|0.75|0.94|1.26|1|0|0|56772140|53479800|2228900|38243500|84234802|0|1922148|2.41|-77.54|141
2024-04-29 09:28:23|new_0222_0712|EVAX|17|202312|202312|-168|202412|198200|0|0|0|0|0|0|8.5|9.09|-1.82|-1.82|0|0|0|0|0|0|0|0|0.11|0.17|0|0|0|0|15091800|5583000|5350000|18710300|15645300|58333200|162017|3|0|35
2024-04-29 09:28:24|new_0222_0713|YQ|16|202309|202309|-168|202412|198200|0|0|3.19|-0.48|59.33|30.52|7.81|0.35|0.01|0|0|0|0|0|-147.43|-154.94|8.25|8|0.61|0.98|-0.78|-0.78|0|0|174817979|69123700|52658000|-40216300|28661178|143092740|41941|2.94|0|3156
2024-04-29 09:28:25|new_0222_0714|MITC|35|202109|202109|-168|202412|198200|0|0|193.36|129.49|145.17|150.17|3.18|1.63|-0.01|0.17|0|0|0|0|-175.81|19.94|0|0|0.58|0.11|0|0|0|0|3865205|25590000|2795000|40794700|66384744|66373530|569762|5.34|0|26
2024-04-29 09:28:27|new_0222_0715|IH|18|202312|202312|6|202209|202403|7.41|3.62|6.01|0.05|3.42|0.64|23.57|0.66|0|0|0|0|0|0|-0.45|-15.66|8.8|8|0.22|0.07|3|1.71|0|0|119705094|171228500|10324900|-81568800|89516730|90651650|46763|1.7|0|817
2024-04-29 09:28:28|new_0222_0716|BPTS|4|201906|202106|-168|202412|198200|0|0|0|0|0|0|31.85|9.65|0|0|0|0|0|0|0|0|0|0|0.03|0|0|0|0|0|13604027|27859800|122600|58348500|67121664|7085646|21810|5.34|-70.59|24
2024-04-29 09:28:29|new_0222_0717|WKEY|0|||-168|202412|198200|0|0|0|0|0|0|10.29|0.9|0|0|0|0|0|0|0|0|0|0|1.34|1.12|1.93|2.72|0|0|14065853|14063000|3748000|11866900|22990176|0|142602|2.46|0|81
2024-04-29 09:28:30|new_0222_0718|PPBT|16|202312|202312|-168|202412|198200|0|0|0|0|0|0|6.6|0.47|0|0|0|0|0|0|0|0|0|0|3.01|6.09|1.55|-0.33|0|0|23506731|15412000|896000|905200|16227244|10700015|69038|0.611|0|13
2024-04-29 09:28:31|new_0222_0719|BQ|14|202209|202309|-168|202412|198200|0|0|2.91|0.62|1.28|0.01|7.2|0.04|2.55|0.26|0|0|0|0|-159.86|-150.35|5.6|5|0.46|0.36|-0.19|-2.73|0|0|40964508|11898100|8056100|3316900|1104936|21746477|224910|0.2409|0|325
2024-04-29 09:28:32|new_0222_0720|CMMB|14|202306|202306|-168|202412|198200|0|0|0|0|0|0|1.01|0.48|0|0|0|0|0|0|0|0|0|0|0.2|0.24|0.45|0.09|0|0|47003091|26589000|593000|-15651400|10639320|8536952|315565|0.749|0|
2024-04-29 09:28:34|new_0222_0721|AHG|14|201909|202309|-168|202412|198200|0|0|123.21|172.58|32.7|11.96|2.48|4.86|0.47|0.07|0|0|7.48|12.44|-75.96|-58.21|0|0|0.16|0.05|0.85|2.42|0|0|45732222|9211600|10214100|16627700|27439200|19521240|27649|1.2|0|113
2024-04-29 09:28:35|new_0222_0722|AHI|0||202106|-168|202412|198200|0|0|1542.76|1884.51|1217.5|1487.21|11.82|8.69|1.43|1.1|0|0|0|0|-276.67|-352.74|0|0|0.15|0.26|0|0|0|0|1999950|1393100|123400|11218200|11662650|0|0|1.5|0|
2024-04-29 09:28:36|new_0222_0723|WAVE|23|202312|202312|-168|202412|198200|0|0|0|0|0|0|2.07|0.73|0.11|0.14|0|0|0|0|0|0|0|0|0.16|0.23|0|0|0|0|9905437|8383000|1343900|-1654400|5763607|5763607|7268|1.0386|0|15
2024-04-29 09:28:37|new_0222_0724|MRM|0||202106|-168|202412|198200|0|0|1.4|0.86|1.4|0.76|18.02|15.9|2.77|3.66|-23.55|-26.75|0|0|-50.17|-55.76|0|0|0.87|0.93|-3.06|-3.06|0|0|4346450|813000|18457600|37721800|30271500|0|13835|6.2|0|55
2024-04-29 09:28:38|new_0222_0725|FHS|3|202012|202106|2|202106|202112|26.72|11.36|1.73|0.67|1.58|0.65|5.17|2.12|0.67|0.67|0|0|0|0|0|0|0|0|0.11|0.15|0|0|0|0|27502575|20254500|21664700|41763600|45445534|45445534|273502|1.57|0|2413
2024-04-29 09:28:39|new_0222_0726|QNRX|15|202312|202312|-168|202412|198200|0|0|0|0|0|0|3.45|0.17|0|0|0|0|0|0|0|0|0|0|1.25|2.31|2.68|-1.77|0|0|8598092|10694900|0|-9757000|858864|7261107|1077621|0.87|0|
2024-04-29 09:28:40|new_0222_0727|ANPC|10|202109|202109|-168|202412|198200|0|0|25.23|6.79|22.49|4.05|43.46|14.7|-11.42|-93.19|-9.22|-38.07|0|0|-710.56|-357.88|4.57|5|0.32|0.32|2.86|-0.08|0|0|1440363|844100|3145400|26345000|21674276|18785682|407467|1.22|-76.98|86
2024-04-29 09:28:41|new_0222_0728|COIN|16|202312|202312|12|202103|202403|173.22|776.97|11.92|8.72|9.23|21.01|8.28|9.9|0.55|0.47|0|0|0|0|65.07|58.54|7.5|7|1.87|1.63|0|0|0|0|5107466385|5715379000|161215000|59456621800|62133721600|64312591200|4255910965|256.7|0|2781
2024-04-29 09:28:42|new_0222_0729|PATH|16|202312|202312|-168|202412|198200|0|0|35.88|21.36|17.7|8.39|7.93|5.49|0|0|-2.23|-2.63|0|0|-37.13|-35.77|7|6|1.93|2.3|0|0|0|0|1710504077|1879823000|65083000|9193156400|11078046742|10347232280|126403824|19.46|0|2863
2024-04-29 09:28:43|new_0222_0730|HOOD|16|202312|202312|-168|202412|198200|0|0|12.62|4.99|8.12|9.6|1.84|2.61|-3.04|0.53|-9.55|-13.38|0|0|-91.48|-87.7|0|0|2.1|3.65|0|0|0|0|7219084077|8442000000|146419000|12604695500|17451975627|17207253327|416692943|20.01|0|3400
2024-04-29 09:28:44|new_0222_0731|DNA|14|202312|202312|-168|202412|198200|0|0|0|0|33.57|8.51|7.14|2.16|0|0|0|0|0|0|0|0|0|0|2|3.3|0|0|0|0|1223960818|944073000|142704000|1423562400|2201446500|1455931510|25489687|1.1|0|
2024-04-29 09:28:45|new_0222_0732|RBLX|17|202312|202312|-168|202412|198200|0|0|30.48|30.45|16.83|8.2|102.95|316.11|2.8|13.17|-0.21|-0.45|0|0|-310.34|-79.61|8.25|8|2.56|3.07|0|0|0|0|2086112733|2193274000|492637000|22730517000|23910662844|22028545800|279047819|37.88|0|960
2024-04-29 09:28:46|new_0222_0733|CGEN|96|202312|202312|-168|202412|198200|0|0|62.42|220.19|76.22|303.56|4.49|3.67|0|0|-14.93|-20.27|0|0|-40.66|-30.46|1.3|6|2.15|6.14|1.27|1.92|0|0|49568044|50685000|3973000|193732400|230232750|216660918|1703345|2.58|0|68
2024-04-29 09:28:48|new_0222_0734|DCYHY|0||202312|37|201412|202403|61.95|16.14|1.2|1.11|1.28|0.98|1.88|1.62|0.17|0.31|-0.35|-0.88|1.29|0.86|16.42|5.4|0|0|0|0|-0|0.23|0|0|1034428220|780055900|291514100|4625780000|4491245000|0|73|20.35|0|12650
2024-04-29 09:28:50|new_0222_0735|TOST|14|202312|202312|-168|202412|198200|0|0|11.06|11.06|5.65|3.38|11.28|11.17|-0.12|0|0.08|0.08|0|0|-62.32|-62.32|0|0|1.53|2.55|0|0|0|0|1006897333|1124000000|120000000|12208840000|13211190000|12308070132|218695430|24.33|0|
2024-04-29 09:28:51|new_0222_0736|KAKZF|16|202106|202106|4|202012|202112|25.5|36.68|9.18|14.09|10.71|15.67|20.36|29.18|0.85|0.55|0|0|0|0|39.5|56.21|4.17|5|0|0|-2.12|-2.12|0|0|1306915464|2929390400|172317600|24958087900|27358847293|27575953209|0|142.3552|163.13|
2024-04-29 09:28:52|new_0222_0737|FTCH|17|202109|202109|-168|202412|198200|0|0|7.9|5.47|8.19|6.77|14.55|77.16|-0.06|-1.95|-3.38|-0.15|0|0|-287.81|-2078.32|5.92|6|6.15|4.93|3.23|0.6|0|0|821609733|1449835000|297713000|11666189600|12365338552|15648074932|251874458|33.32|-47.61|5441
2024-04-29 09:28:53|new_0222_0738|CND|3|202109||-168|202412|198200|0|0|0|0|0|0|1.37|1.46|0|0|0|0|0|0|0|0|0|0|2.43|4.05|0|0|0|0|491000|345500|0|366275300|366620800|366620800|5246789|10.4|-1.49|2
2024-04-29 09:28:54|new_0222_0739|MKFG|14|202312|202312|3|202112|202209|51.27|10.16|0|0|6.56|1.7|1.94|1|-0.03|-0.07|0|0|0|0|0|0|0|0|0.62|0.47|0|0|0|0|185131091|116854000|5335000|44800000|161653969|135494335|227782|0.8109|0|
2024-04-29 09:28:55|new_0222_0740|BLDE|13|202312|202312|-168|202412|198200|0|0|0|0|2.75|0.95|1.52|0.92|0|0|0|0|0|0|-12.86|-12.18|0|0|6.15|9.38|-1.02|-3.13|0|0|210439267|166137000|2758000|49602000|215738952|222178814|2950559|2.86|0|133
2024-04-29 09:28:56|new_0222_0741|VLD|14|202312|202312|1|202303|202306|15.5|14.79|0|0|10.7|1.01|5.93|1.52|0.17|0.48|0|0|0|0|0|0|0|0|1.2|1.55|0|0|0|0|115496636|31115000|12749000|105782900|103765874|7848281|2936766|0.3965|0|
2024-04-29 09:28:57|new_0222_0742|MGA|160|202309|202309|127|199206|202403|13.4|12.47|0.54|0.68|0.49|0.36|1.46|1.32|0.28|0.46|2.77|4.27|2.37|3.4|11.28|9.36|2.44|4|2.04|0.76|1.11|0.95|0|0|1180120314|1198000000|9993000000|20351019800|15651019848|16425720000|74146401|54.48|0|158000
2024-04-29 09:29:00|new_0222_0743|ESLT|112|202312|202312|109|199612|202403|19.05|41.43|1.07|1.67|1.04|1.51|2.57|3.19|0.38|0.35|1.47|0.24|1.78|0.99|10.32|10.29|2.62|4|0.34|0.46|0.83|1.15|0|0|184876648|207947000|1261726000|10220149900|9349726974|9306882100|5968577|210.23|0|16676
2024-04-29 09:29:04|new_0222_0744|ACHR|14|202312|202312|-168|202412|198200|0|0|0|0|0|0|7.89|4.01|0|0|0|0|0|0|0|0|0|0|1.9|1.79|-1.44|-1.44|0|0|488303083|464600000|7000000|1014724600|1439931420|419220768|33236100|4.74|0|
2024-04-29 09:29:05|new_0222_0745|ONVO|54|202312|202312|1|201309|201312|22.91|28.85|247.05|-0.04|295.25|24.48|6.43|1.64|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.79|2|11.13|3.92|1.68|-0.69|0|0|34214159|5295000|552000|4845500|10035576|8879406|134129|1.02|0|9
2024-04-29 09:29:07|new_0222_0746|SLGC|2|202109||-168|202412|198200|0|0|0|0|0|0|3.48|3.37|0|0|0|0|0|0|0|0|0|0|1.15|1.82|0|0|0|0|416941000|675703000|6487000|1433148400|2108753616|880967580|13534823|11.64|0|265
2024-04-29 09:29:08|new_0222_0747|QSI|15|202312|202312|-168|202412|198200|0|0|0|0|259.87|257.26|1.31|0.93|0|0|0|0|0|0|0|0|0|0|2.99|3.63|0|0|0|0|353403333|257736000|4207000|10209100|253768121|244257672|1690343|1.79|0|
2024-04-29 09:29:09|new_0222_0748|RPTX|20|202312|202312|-168|202412|198200|0|0|768.19|713.29|207.2|3.73|2.8|0.9|0|0|0|0|0|0|-36.89|-36.89|0|0|2.17|5.97|0.78|0.94|0|0|284490059|223627000|11418000|-32541600|196961920|173363009|454638|4.67|0|134
2024-04-29 09:29:11|new_0222_0749|DYNS|2|202109||-168|202412|198200|0|0|0|0|0|0|3093.24|1.3|0|0|0|0|0|0|0|0|0|0|0.08|0.18|0|0|0|0|1040700|984500|0|289545300|290529830|290529830|2462408|9.86|0|
2024-04-29 09:29:11|new_0222_0750|EVGN|47|202312|202312|-168|202412|198200|0|0|21.12|18.18|36.61|6.42|2.04|3.09|0.08|0.86|-5.1|-35.37|0|0|-25.57|-41.68|1.09|1|0.62|1.22|0.86|-0.34|0|0|67894886|31063000|4322000|33155300|40144277|32391750|194845|0.793|0|149
2024-04-29 09:29:13|new_0222_0751|GENI|17|202312|202312|-168|202412|198200|0|0|14.87|5.42|6.88|3.09|2.34|2.07|-0.09|0.01|-3.56|-7.12|0|0|-223.28|-176.77|1|1|4.06|2.78|0|0|0|0|129474692|100331000|11931000|1092632700|1185371695|1067095160|13898263|5.65|0|1500
2024-04-29 09:29:15|new_0222_0752|KIND|12|202312|202312|-168|202412|198200|0|0|0|0|6.1|3.91|1.95|1.59|0|0|0|0|0|0|0|0|0|0|1.9|2.61|0|0|0|0|486340167|531101000|73384000|354568500|823355000|811870112|4934313|2.12|0|
2024-04-29 09:29:16|new_0222_0753|MNDY|16|202312|202312|-168|202412|198200|0|0|46.83|48.51|22.31|15.26|12.09|13.64|-0.7|0|-6.31|-5.11|0|0|-71.46|-50.32|8|7|1.61|2.47|0|0|0|0|802346462|1116128000|18490000|9982258700|11098386715|10042059690|177006253|226.85|0|799
2024-04-29 09:29:17|new_0222_0754|JOBY|14|202312|202312|-168|202412|198200|0|0|0|0|0|0|4.35|3.68|0|0|0|0|0|0|0|0|0|0|1.41|1.87|0.51|0.41|0|0|994050100|1032250000|43977000|2777235500|3784580040|2089738994|32054005|5.42|0|
2024-04-29 09:29:18|new_0222_0755|MYNA|0||202103|-168|202412|198200|0|0|101.47|81.53|82.79|67.24|6.65|11.63|0|0|0|0|0|0|-40.02|-61.58|0|0|0.11|0.09|0|0|0|0|25703733|51345200|24487200|124820000|108719912|0|20120|4.795|0|186
2024-05-17 18:01:40|russ2000_0000|QRVO|42|202403|202403|34|201412|202306|78.23|110.15|3.68|4.82|3.68|3.27|2.93|3.04|0.3|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|788794103|1029258000|1235676000|12022873100|11079528000|13379664600|128264851|114.6|0|7900
2024-05-17 18:01:42|russ2000_0002|PBYI|65|202403|202403|6|202209|202403|19.58|16.56|4.14|1.62|2.45|1.13|20.27|5.03|-6.84|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|99455118|107163000|20353000|272713200|269038026|223186608|4596903|5.58|0|269
2024-05-17 18:01:43|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 18:01:44|russ2000_0004|DXCM|77|202403|202403|22|201809|202403|160.11|106.47|20.69|21.94|20.41|16.31|21.75|25|0.46|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|767255835|2897000000|455900000|50802456000|52495133000|12855410000|488494200|132.53|0|5200
2024-05-17 18:01:46|russ2000_0005|BC|161|202403|202403|134|199009|202403|24.84|16.09|0.81|1.41|0.75|1.12|3.79|2.66|1.19|1.38|2.88|8.65|1.83|1.68|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|308472857|549200000|897300000|8811442300|6533342280|7702296000|61560923|96.52|0|12828
2024-05-17 18:01:49|russ2000_0006|ODP|149|202403|202403|137|198912|202403|44.19|14.54|0.53|0.09|0.46|0.27|2.41|1.73|0.42|0.12|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|468964567|282000000|1884000000|1766640700|1923640745|2864700000|22495971|53.05|0|40000
2024-05-17 18:01:52|russ2000_0007|JBLU|89|202403|202403|83|200212|202309|123.75|57.5|1.43|0.86|0.98|0.25|1.77|0.73|1.23|1.9|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1118655841|1563000000|9439000000|5425548700|2282306521|1823107000|85636799|6.71|0|21569
2024-05-17 18:01:55|russ2000_0008|GPK|133|202403|202403|121|199312|202403|25.6|12.38|1.01|1.23|0.5|0.89|2.01|2.99|2.8|1.99|3.86|5.49|1.74|1.38|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|57852039|136000000|3437400000|14144156300|8966812658|8103286000|89415727|29.18|0|18000
2024-05-17 18:01:58|russ2000_0009|MMS|110|202403|202403|106|199709|202403|29.62|27.65|1.45|1.34|1.52|1.03|3.62|2.97|0.13|0.68|4.07|5.11|0.89|1.39|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114447407|77370000|244360000|6297298100|5121004300|5210357800|24157123|83.9|0|29600
2024-05-17 18:02:00|russ2000_0010|CGNX|141|202403|202403|137|198912|202403|43.21|63.34|7.09|15.19|8.26|8.52|4.96|4.7|0|0|3.2|0.85|0.87|0.7|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|192073371|278193000|109755000|6966917600|7281906282|7308244860|72518165|42.42|0|2267
2024-05-17 18:02:03|russ2000_0012|SSNC|70|202403|202403|56|201003|202403|56.18|27.12|6.08|4.77|4.41|2.99|2.66|2.52|0.92|1.03|-5.68|3.11|0.87|1.44|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|200645123|412500000|781100000|22297586400|15746640000|16931460000|65492983|63.7|0|22800
2024-05-17 18:02:05|russ2000_0013|WEX|77|202403|202403|73|200512|202403|34.93|38.44|5.27|4.61|4.32|3.99|5.25|5.36|1.49|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|624982701|4084500000|205189000|9667527000|9799572000|10239032520|59547399|233.88|0|5000
2024-05-17 18:02:07|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
2024-05-17 18:02:08|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 18:02:08|russ2000_0017|TYL|145|202403|202403|136|199003|202403|68.67|108.12|6.09|12.18|7.79|9.21|4.81|6.08|0.18|0.2|0|0|0.04|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|77773640|196944000|191626000|18481113300|18037806909|17602214160|96255344|425.01|0|5495
2024-05-17 18:02:11|russ2000_0018|STE|133|202403|202403|126|199209|202403|64.73|39.5|2.4|5.17|2.59|4.16|3.52|3.47|0.33|0.49|3.3|1.55|1.2|0.88|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|123417854|207020000|1291515000|26176972800|22214014560|19261678320|91172731|224.82|0|13000
2024-05-17 18:02:14|russ2000_0019|HIW|118|202403|202403|114|199509|202403|34.17|17.74|9.3|7.91|5.03|3.35|1.73|1.14|1.17|1.36|-0.2|4.13|5.96|7.71|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23977585|16422000|2759208000|6019244500|2774964808|2794191400|29286872|26.18|0|398
2024-05-17 18:02:17|russ2000_0021|BDC|122|202400|202400|119|199406|202403|28.99|15.6|1.37|1.52|1.14|1.51|3.06|3.25|1.04|1.02|2.48|5.91|0.48|0.23|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|246193828|506830000|395401000|4234650800|3766263480|4217274180|27202419|92.61|0|7000
2024-05-17 18:02:20|russ2000_0022|RLJ|58|202403|202403|50|201109|202403|98.9|36.69|3.98|3.31|2.62|1.39|1.16|0.93|0.75|0.96|4.88|10.14|4.05|3.24|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|429315554|350237000|141651000|3912667800|1829319756|1920003038|14553599|11.74|0|87
2024-05-17 18:02:21|russ2000_0023|HEI|161|202312|202312|134|199009|202403|35.33|66.91|2.55|8.29|3.02|8.9|3.46|8.79|0.29|0.77|0.85|-0.12|0.51|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|42643297|196323000|170340000|31416984600|28691301200|28462331600|67022990|207.4|0|5900
2024-05-17 18:02:24|russ2000_0025|MANH|109|202403|202403|104|199803|202403|53.68|87.8|4.35|9.81|6.19|16.69|15.47|55.25|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|112520679|207524000|49075000|15328656400|15406535985|16121568210|90324631|250.23|0|3500
2024-05-17 18:02:26|russ2000_0027|WST|161|202403|202403|133|199012|202403|38.51|50.01|1.92|9.87|2.48|10.12|3.46|9.71|0.46|0.08|1.72|0.43|1.48|0.2|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|162841958|601800000|908300000|28491230000|28886830000|29994818000|248066418|395.71|0|8200
2024-05-17 18:02:30|russ2000_0029|VRNT|79|202312|202312|85|200212|202403|167.65|104.41|2.55|3.02|1.62|2.14|7.62|2.28|-97.91|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|284651158|242086000|207462000|2424844400|1947387520|2043952960|20799048|31.04|0|6200
2024-05-17 18:02:32|russ2000_0031|TDY|105|202403|202403|98|199909|202403|22.8|23.19|1.5|3.78|1.76|3.58|3.2|2.17|0.42|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|155817347|912400000|601900000|22676656800|20092150590|16015860000|87102170|423.7|0|11790
2024-05-17 18:02:35|russ2000_0032|FAF|62|202403|202403|56|201003|202403|13.77|27.88|0.62|0.8|0.75|1.04|1.27|1.28|0.24|0.44|2.67|3.64|2.65|3.53|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1259943583|1583500000|714776000|4496597400|6118300000|6657737000|47593324|59|0|18412
2024-05-17 18:02:36|russ2000_0034|AZPN|118|202403|202403|110|199506|202212|104.32|241.65|5.41|14.83|6.5|12.66|11.38|0.99|0.03|0.02|0.02|1.45|0|0.24|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|127440244|177592000|40868000|12577100500|13525791040|14540577280|47677998|213.28|0|1600
2024-05-17 18:02:39|russ2000_0035|MTN|109|202312|202312|107|199706|202403|71.75|36.28|2.77|6.29|2.52|2.96|3.6|10.24|1.05|3.36|1.75|1.44|2.12|3.66|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|227650583|812163000|2418423000|10659169300|8460454006|8915651130|115845284|222.83|0|43200
2024-05-17 18:02:42|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 18:02:43|russ2000_0037|CUBE|83|202403|202403|78|200409|202403|108.4|25.08|10.61|12.45|7.47|9.35|2.5|3.53|0.86|1.05|-3.78|3.1|4.21|4.63|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15031090|5587000|41698000|13258720800|9880471584|8528912640|67079057|43.92|0|3011
2024-05-17 18:02:45|russ2000_0038|PB|105|202403|202403|101|199812|202403|15.08|13.41|5.86|4.39|5.42|5.28|1.49|0.83|0.21|0.55|0.67|7.68|1.88|3.54|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|432327567|1401744000|324975000|8700041000|6152094234|6095043240|33633180|65.78|0|3901
2024-05-17 18:02:47|russ2000_0039|JACK|133|202400|202400|98|199909|202403|22.43|11.19|1.5|3.25|1.31|0.87|5.54|168.69|1.54|-2.48|12.22|30.93|1.8|2.5|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42874308|20197000|1259231000|3088491500|1363855239|1613410650|27578597|70.47|0|5200
2024-05-17 18:02:50|russ2000_0040|THS|80|202403|202403|75|200506|202403|41.21|41.22|1.3|0.94|0.85|0.61|1.61|1.22|0.84|0.87|-3.84|2.02|0|0|1.75|-4.86|3.13|4|8.31|9.68|0.58|0.23|0|0|72810571|191800000|1175900000|3110452600|2005587000|2134005000|24448821|37.77|0|10800
2024-05-17 18:02:52|russ2000_0042|NBIX|112|202403|202403|108|199703|202403|239.31|56.95|23.72|8.53|25.9|7.31|9.47|6.21|0.35|0.11|0|0|0.01|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|322892589|1210600000|116700000|13001510300|13872062560|13543744000|129830036|137.92|0|780
2024-05-17 18:02:54|russ2000_0043|FANG|54|202403|202403|46|201209|202403|27.62|11.33|11.73|3.46|7.16|4.24|2.22|2.11|0.42|0.39|-4.09|7.9|2.83|4.13|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|178258883|896000000|18927000000|41913160200|35049160200|31018133370|357479429|196.53|0|712
2024-05-17 18:02:56|russ2000_0044|CW|141|202403|202403|135|199006|202403|17.85|27.56|1.51|1.97|1.48|3.43|1.99|4.17|0.39|0.44|5.87|4.42|1.27|0.32|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|113365221|338034000|538752000|10345751600|9806597040|10712368700|54639786|255.94|0|9100
2024-05-17 18:02:58|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 18:02:59|russ2000_0047|CNO|85|202403|202403|81|200312|202403|27.65|11.09|-1.25|-4.44|0.68|0.74|0.7|1.33|0.83|1.65|8.61|16.44|1.83|2.24|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12730654321|7890000000|0|-14566029800|2902038678|3847542930|20733766|26.73|0|3300
2024-05-17 18:03:02|russ2000_0048|DAN|160|202403|202403|64|200803|202403|23.77|49|0.48|0.56|0.35|0.17|1.95|1.17|1.45|1.71|4.65|0.27|1.78|3.14|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|532036842|351000000|2326000000|4225666800|1716262464|1710880000|17551666|11.84|0|36300
2024-05-17 18:03:04|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 18:03:05|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 18:03:06|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 18:03:06|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 18:03:07|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 18:03:08|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 18:03:08|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 18:03:09|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 18:03:10|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 18:03:10|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 18:03:11|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 18:03:12|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 18:03:13|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 18:03:13|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 18:03:14|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 18:03:14|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 18:03:14|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 18:03:15|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 18:03:15|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 18:03:16|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 18:03:17|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 18:03:18|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 18:03:19|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 18:03:19|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 18:03:20|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
2024-05-17 18:03:20|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 18:03:21|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 18:03:22|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 18:03:22|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 18:03:23|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 18:03:24|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 18:03:24|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 18:03:24|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 18:03:25|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 18:03:26|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 18:03:27|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 18:03:27|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 18:03:28|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
2024-05-17 18:03:29|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 18:03:29|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 18:03:30|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 18:03:30|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 18:03:31|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 18:03:31|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 18:03:32|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 18:03:32|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
2024-05-17 18:03:33|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 18:03:33|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 18:03:34|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
2024-05-17 18:03:34|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 18:03:35|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 18:03:36|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 18:03:36|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 18:03:37|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 18:03:37|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 18:03:38|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 18:03:38|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 18:03:39|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 18:03:40|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 18:03:40|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 18:03:41|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 18:03:42|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 18:03:42|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 18:03:43|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 18:03:43|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 18:03:43|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 18:03:44|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 18:03:45|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 18:03:45|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
2024-05-17 18:03:46|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 18:03:46|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 18:03:47|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 18:03:48|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 18:03:48|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 18:03:49|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 18:03:50|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 18:03:51|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
2024-05-17 18:03:51|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
2024-05-17 18:03:52|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
2024-05-17 18:03:52|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 18:03:53|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 18:03:53|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 18:03:54|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 18:03:55|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 18:03:55|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
2024-05-17 18:03:55|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
2024-05-17 18:03:56|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
2024-05-17 18:03:56|russ2000_0168|LAD|103|202009|202009|95|199612|202009|17.87|15.1|0.48|0.65|0.24|0.43|1.83|3.32|2.35|2.01|4.04|0.75|2.13|0.54|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|35209000|57100000|1798300000|7847813700|5092913735|5908710080|102689321|222.95|71.2|14320
2024-05-17 18:03:57|russ2000_0169|PBH|65|202006|202006|58|200603|202009|20.66|11.78|3.76|3.43|2.13|1.86|3.08|1.44|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|3296224600|1767656580|1789457760|11752165|35.22|4.67|520
2024-05-17 18:03:57|russ2000_0170|FNB|131|202009|202009|119|199012|202009|16.04|7.29|3.89|1.58|2.68|1.8|1.24|0.45|1.12|0.67|-0.06|5.57|3.9|6.61|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|1918474800|2191380072|2207993784|17440556|6.78|-41.2|4223
2024-05-17 18:03:58|russ2000_0172|HELE|146|202006|202006|115|199112|202009|16.76|23.79|1.28|2.7|1.15|2.63|1.78|3.75|0.38|0.23|1.17|0.29|0|0|9.11|14.3|3.5|9|2.67|7.34|1.09|1.19|0|0|33376073|148399000|169167000|5053264600|4906370616|4926632160|29254464|193.52|22.75|1650
2024-05-17 18:03:59|russ2000_0173|CATY|126|202006|202006|115|199112|202009|15.14|7.19|4.01|-0.82|4.58|2.87|1.68|0.79|0.34|0.16|0.9|7.71|2.09|5.86|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|-675802400|1726161600|1727514432|7688269|21.68|-37.58|1219
2024-05-17 18:04:00|russ2000_0174|WTFC|99|202009|202009|93|199706|202009|20.45|8.92|2.89|-1.64|3.03|1.59|1.55|0.68|0.84|0.6|-2.94|-2.06|0.81|2.72|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|-2545894900|2203276500|2220259500|12274967|38.25|-35.61|5057
2024-05-17 18:04:01|russ2000_0175|DK|66|202006|202006|56|200603|202003|16.28|3.99|0.32|0.32|0.23|0.1|1.66|0.6|0.84|1.76|2.85|1.99|2.35|11.46|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|404145033|849000000|2667300000|2561743900|867684172|872049840|17927509|11.78|-67.85|3814
2024-05-17 18:04:01|russ2000_0176|ALE|146|202006|202006|123|198912|202009|26.47|15.94|8.33|4.1|4.63|2.32|1.39|1.18|0.87|0.83|1.66|1.64|10.01|4.79|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|111506604|25700000|4669900000|4702318400|2684307418|2685306000|18375587|51.74|-40.81|1355
2024-05-17 18:04:02|russ2000_0177|SLAB|82|202006|202006|79|200012|202009|67.03|144.66|4.82|4.79|5.65|5.03|5.05|3.71|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|356314207|723344000|140200000|4160982700|4312552732|4309145670|22261146|98.47|-11.14|1545
2024-05-17 18:04:03|russ2000_0178|WAL|62|202006|202006|59|200512|202009|18.46|7.44|5.14|-1.08|6.71|2.89|1.89|1.03|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|1601530226|5035385000|198150000|-1299887400|3204971686|3177777540|16901743|31.78|-31.14|1835
2024-05-17 18:04:04|russ2000_0179|GIII|126|202006|202006|121|199006|202009|27.76|9.64|0.51|0.34|0.41|0.28|1.44|0.51|0.49|0.33|-1.63|0.1|0|0|7|3.63|4.37|8|3.98|16.04|1.48|3.02|0|0|27484602|252798000|234698000|789421000|633982557|632085540|15189453|13.11|-49.13|8100
2024-05-17 18:04:04|russ2000_0180|BLKB|68|202006|202006|65|200406|202009|72.34|121.37|4.23|3.55|4.06|2.98|10.54|6.79|0.74|1.19|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|24557955|30531000|132114000|3248164400|2778297610|2713851320|20126976|56.05|-40.52|3611
2024-05-17 18:04:05|russ2000_0181|BKH|146|202006|202006|127|198812|202009|21.8|16.88|2.98|4.16|1.81|1.98|1.75|1.38|1.21|1.41|-1.56|-2.25|4.27|3.87|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|54897189|31608000|5703199000|6939192900|3356315634|3349383330|18164764|53.49|-30.29|2944
2024-05-17 18:04:06|russ2000_0182|CIEN|95|202006|202006|92|199709|202009|284.56|17.07|4.82|1.6|4.96|1.7|8.34|2.61|-0.21|0.28|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.56|2.19|1.83|0.88|0|0|807684958|1164153000|315569000|5691869800|6347161035|6429359340|131958584|41.13|1.65|6383
2024-05-17 18:04:06|russ2000_0183|LPX|146|202006|202006|127|198812|202009|125.64|195.44|1.09|1.5|0.94|1.51|1.52|3.31|0.53|0.35|3.36|9.16|2.35|1.8|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
2024-05-17 18:04:07|russ2000_0184|WAFD|147|202009|202009|124|198909|202009|14.13|9.24|9|1.88|5.74|2.78|1.53|0.79|1.39|1.34|3.55|10.06|2.82|4.2|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|1087187500|1578880884|1579341890|7982289|20.86|-43.61|2062
2024-05-17 18:04:08|russ2000_0185|CUZ|146|202006|202006|143|198412|202009|19.76|12.54|9.84|8.17|6.8|5.62|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|35672667|28255000|18647000|6183817000|4247561979|4247902200|26840606|28.59|-23.94|331
2024-05-17 18:04:09|russ2000_0187|XPO|74|202006|202006|57|200606|202009|30.79|104.79|0.88|0.82|0.63|0.55|2.04|3.21|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|12890608800|7819630000|7819630000|100531028|85.93|21.82|96000
2024-05-17 18:04:09|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
2024-05-17 18:04:10|russ2000_0189|FR|106|202009|202009|102|199503|202009|24.12|20.33|10.02|15.32|5.31|11.71|1.61|2.91|1.32|0|1.55|7.95|7.08|2.34|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|23966595|94955000|25610000|6693201000|5062866460|5098419800|39568982|39.8|0.61|155
2024-05-17 18:04:10|russ2000_0190|RLI|147|202009|202009|143|198412|202009|14.68|30.01|1.72|2.03|1.92|4|1.99|3.6|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|1775413000|3772471896|3803518980|15416437|83.73|-9.88|905
2024-05-17 18:04:11|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|
2024-05-17 18:04:11|russ2000_0194|HCSG|146|202009|202009|119|199012|202009|30.25|20.53|1.08|0.78|1.18|0.9|3.71|3.45|0.01|0|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|55122218|203962000|27807000|1398365200|1602284130|1609948810|11941736|21.53|-11.36|51000
2024-05-17 18:04:12|russ2000_0195|AKR|106|202006|202006|103|199412|202009|29.5|21.54|12.41|12.08|6.1|3.65|1.87|0.61|1.74|1.24|-0.54|0.7|5.89|11.03|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|72042266|34273000|3368557000|3357822100|905778300|904890000|8261466|10.5|-63.26|118
2024-05-17 18:04:13|russ2000_0197|OGS|32|202006|202006|27|201312|202009|23.27|19.61|3|3.56|2.17|2.38|1.75|1.65|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|5423856000|3621879020|3645388160|18069089|68.44|-29.56|3600
2024-05-17 18:04:13|russ2000_0198|SHOO|109|202006|202006|102|199503|202009|24.13|46.63|1.35|0.9|1.47|1.08|3.77|2.11|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|81923781|356938000|170083000|1346652300|1619182500|1531081500|16154644|19.5|-45.52|4000
2024-05-17 18:04:14|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
2024-05-17 18:04:15|russ2000_0201|CVLT|65|202006|202006|56|200609|202009|219.13|569.14|3.69|2.28|4.38|2.78|8.74|4.36|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|295780898|356277000|127102000|1552749700|1906109150|1913598450|10235063|41.15|-5.92|2533
2024-05-17 18:04:15|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|
2024-05-17 18:04:15|russ2000_0203|SAM|99|202009|202009|95|199612|202009|29.85|79.03|1.98|7.27|2.18|7.33|5.02|12.96|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|10633806200|10720522172|10858219860|106822738|880.42|149.99|2128
2024-05-17 18:04:16|russ2000_0204|SNX|71|202006|202006|68|200309|202009|12.75|13.98|0.21|0.36|0.17|0.28|1.42|1.65|0.45|0.7|-0.82|3.3|1.1|1.09|8.96|7.15|3.77|6|4.17|2.53|1.34|1.86|0|0|190190671|1452273000|583951000|8534345600|6838369014|6798143470|37161000|132.67|38.3|240000
2024-05-17 18:04:16|russ2000_0206|FUL|147|202006|202006|144|198409|202009|22.46|20.81|0.88|1.51|0.7|0.87|1.92|1.8|0.69|1.42|1.74|4.08|1.43|1.27|6.62|3.6|2.83|5|2.74|3.24|1.15|2.01|0|0|70595519|74922000|654718000|4162976800|2368455768|2407615980|19163883|45.78|-1.68|6500
2024-05-17 18:04:18|russ2000_0207|TPH|36|202009|202009|31|201212|202009|14.09|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|3149376700|2300609128|2349403914|27018739|18.14|20.61|1386
2024-05-17 18:04:18|russ2000_0211|LFUS|114|202006|202006|111|199212|202009|52.56|60.12|2.12|3.32|2.02|3.26|3.05|2.99|0.41|0.53|1.37|2.44|1.02|1.08|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|131557982|651911000|354298000|4450657600|4316420132|4311490080|12212791|177.34|0.02|11300
2024-05-17 18:04:19|russ2000_0212|SBGI|106|202006|202006|99|199512|202009|48.94|4.68|3.82|2.39|1.56|0.35|3.88|0.93|1.56|7.71|0.64|-94.35|5.54|3.99|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|178614515|622000000|1029000000|13471577800|1501286100|1552572510|15729944|19.23|-52|11800
2024-05-17 18:04:19|russ2000_0214|VLY|147|202009|202009|123|198912|202009|18.56|8.76|9.53|2.66|6.37|2.19|2.77|0.67|1.48|0.96|2.89|5.76|3.51|6.09|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|3377860600|2766569095|2772801225|13584175|6.85|-36.98|3174
2024-05-17 18:04:20|russ2000_0215|AMBA|38|202006|202006|23|201209|201806|69.79|222.72|4.91|6.05|6.19|7.67|4.67|3.93|0|0|0.27|0.06|0|0|12.25|-10.62|6.79|6|16.04|7.45|1.51|0.91|0|0|274699743|410703000|13718000|1389932900|1800635886|1793665206|39334347|52.02|-16.25|761
2024-05-17 18:04:20|russ2000_0216|HAE|121|202006|202006|114|199203|202009|60.71|46.58|2.61|4.92|2.63|4.74|3.43|7.24|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|4656255800|4421079650|4471300750|39579965|87.25|-30.83|3004
2024-05-17 18:04:21|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
2024-05-17 18:04:21|russ2000_0218|EXAS|78|202006|202006|-168|202412|198200|0|0|191.6|13.84|230.73|12.79|8.01|4.48|0.12|0.62|-8.36|-3.11|0|0|-117.36|-5.36|2.64|7|10.5|9.09|1.63|1.36|0|0|236939074|1222657000|596188000|15654555300|11619012576|11599350690|119309120|77.47|10.88|4110
2024-05-17 18:04:22|russ2000_0219|VAC|35|202006|202006|31|201209|202006|105.68|2027.5|1.67|2.08|1.19|1|1.9|1.38|0.85|1.69|2.68|8.15|1.74|2.18|2.88|-1.54|4.37|4|5.66|4.6|1.75|2.94|0|0|219396281|566000000|835000000|7746234200|3610614138|3623128000|31744490|87.94|-12.35|22000
2024-05-17 18:04:23|russ2000_0220|CHE|146|202006|202006|91|199712|202009|22.56|30.31|1.52|3.77|1.44|3.92|3.66|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|26988080|480.35|15.61|16641
2024-05-17 18:04:24|russ2000_0222|CRUS|133|202006|202006|122|199003|202009|32.46|21.24|1.93|2.52|2.29|2.86|3.26|3.03|-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|3243176200|3937798450|4065886000|44125941|67.45|25.89|1443
2024-05-17 18:04:24|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
2024-05-17 18:04:25|russ2000_0224|MLI|123|202009|202009|117|199106|202009|18.49|13.13|0.74|0.82|0.8|0.69|1.89|2.34|0.37|0.49|6.01|3.55|1.2|1.46|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|173149308|113640000|391133000|1857769200|1544590212|1525263960|5955755|27.06|-5.65|4964
2024-05-17 18:04:26|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|0.07|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
2024-05-17 18:04:27|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|
2024-05-17 18:04:27|russ2000_0227|LOPE|58|202006|202006|48|200809|202009|28.24|15.14|3.6|4.66|3.59|4.8|5.9|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|3795309700|3860169600|3847521600|22806651|81.6|-17.87|4350
2024-05-17 18:04:27|russ2000_0229|TTWO|93|202006|202006|89|199806|202009|91.61|40.88|1.72|4.88|1.88|5.57|3.62|7.09|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|16505489400|18778803120|18891869040|193005185|164.34|32.56|5800
2024-05-17 18:04:28|russ2000_0231|HPP|47|202006|202006|24|201409|202009|315.87|38.43|11.44|8.13|5.82|4.07|1.42|1|0.74|0.96|-11.57|3.55|2.72|4.65|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|69918533|45052000|267226000|6736731700|3299431336|3348974680|29980290|21.52|-35.7|347
2024-05-17 18:04:28|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|
2024-05-17 18:04:28|russ2000_0233|GPI|94|202006|202006|91|199712|202009|14.28|11.37|0.35|0.36|0.16|0.14|1.46|1.3|1.93|2.03|3.36|14.03|1.33|1.3|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|43608848|72700000|1768000000|4080385300|1587176584|1547176000|16090848|86.92|-3.88|15296
2024-05-17 18:04:29|russ2000_0234|MPWR|74|202006|202006|60|200509|202009|62.54|100.59|5.63|17.32|6.29|18.69|5.61|14.63|0|0|2.16|1.06|0.97|0.69|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|193445153|512323000|255889000|11911061900|12422831710|12953922910|87264683|276.61|76.61|2002
2024-05-17 18:04:29|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|
2024-05-17 18:04:30|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
2024-05-17 18:04:30|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
2024-05-17 18:04:31|russ2000_0238|SAIC|40|202006|202006|28|201309|202009|22.23|22.85|0.86|1.07|0.77|0.69|6.27|3.18|1.84|1.91|4.23|-1.57|1.9|1.88|8.99|5.42|3.6|4|2.88|2.86|1.38|0.76|0|0|344000000|197000000|354000000|7134729700|4449180000|4495206000|47046964|76.71|-8.01|26000
2024-05-17 18:04:31|russ2000_0239|CACI|146|202006|202006|121|199006|202009|25.77|17.03|0.74|1.16|0.66|0.95|1.99|2.01|0.43|0.53|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|52553775|107236000|501288000|6647483500|5350145472|5434940520|35901025|213.16|-7.83|22900
2024-05-17 18:04:32|russ2000_0240|ALEX|37|202006|202006|27|201203|201812|91.85|4.32|5.71|4.17|4.5|2.25|1.49|0.72|0.54|0.7|12.64|6.28|1.47|6.72|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|14808824|96200000|20000000|1463889300|811023322|810483000|3993947|11.21|-54.26|793
2024-05-17 18:04:32|russ2000_0241|UMBF|146|202006|202006|123|198912|202009|24.34|12.32|-0.87|-7.74|2.99|2.25|1.48|0.87|0.1|0.03|2.89|4.77|1.82|2.46|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|-8158872600|2353543517|2356292978|11350355|49.01|-24.11|3670
2024-05-17 18:04:33|russ2000_0242|ASGN|118|202006|202006|112|199209|202009|51.5|19.4|1.35|1.06|1.34|0.93|4.05|2.49|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|32825333|207900000|169500000|4188150000|3336900000|3368680000|14440762|63.56|1.11|4300
2024-05-17 18:04:34|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
2024-05-17 18:04:34|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|
2024-05-17 18:04:34|russ2000_0246|AVA|146|202006|202006|123|198912|202009|22.48|18.57|2.18|3.37|1.21|1.74|1.35|1.16|1.11|1.15|1.86|-0.98|5.13|4.75|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|72860066|116394000|5031654000|4507599300|2317201796|2306136680|18793471|34.12|-29.56|1920
2024-05-17 18:04:35|russ2000_0247|MNRO|117|202006|202006|104|199409|202009|22.96|37.03|1.49|1.31|1.36|1.15|2.58|1.91|0.46|0.49|1.72|-0.59|1.02|2.18|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|8135725|147174000|789123000|1605485100|1350408963|1373456780|14920080|40.57|-48.67|8184
2024-05-17 18:04:36|russ2000_0248|MTDR|42|202006|202006|33|201203|202006|25.89|4.23|6.61|3.14|4.83|1.06|2.22|0.59|0.54|1.06|-13.27|-6.99|0|0|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|39630015|20573000|3662927000|2873751900|965128136|958746460|22586249|8.26|-50.03|304
2024-05-17 18:04:36|russ2000_0249|LXP|110|202006|202006|107|199312|202009|42.56|10.1|11.07|13.39|4.96|8.42|1.42|1.69|1.42|0.71|4.15|-8.92|8.44|3.94|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|95286522|67043000|36633000|4299756300|2886993285|2811975870|20902710|10.45|1.95|57
2024-05-17 18:04:37|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
2024-05-17 18:04:37|russ2000_0251|OLED|102|202006|202006|34|201203|202009|105.55|82.81|82.04|21.06|79.88|21.51|8.85|9.47|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|7088908300|7819384442|7756519920|67083746|164.18|5.78|311
2024-05-17 18:04:38|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|
2024-05-17 18:04:38|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
2024-05-17 18:04:38|russ2000_0254|FIVE|38|202006|202006|29|201306|202009|50.22|72.06|3.58|4.09|3.49|4.22|15.2|9.84|-0.01|0|-0.39|0.7|0|0|26.32|14.34|7.82|7|11.67|9.03|1.04|1.63|0|0|115560800|202008000|1416930000|6759205900|6961213856|6976821288|126825203|124.66|-0.39|16600
2024-05-17 18:04:39|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
2024-05-17 18:04:40|russ2000_0257|NVAX|98|202006|202006|3|199703|199712|157.82|102.5|119.29|128.07|120.26|83.52|7.74|38.36|-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|6659500300|6270475328|6004827920|768709951|102.44|1604.27|359
2024-05-17 18:04:40|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
2024-05-17 18:04:41|russ2000_0259|MOH|70|202006|202006|67|200312|202009|38.87|13.23|0.2|0.39|0.39|0.54|2.63|5.1|0.47|0.91|-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|6790740000|10697290000|10769814000|54543276|181.31|36.36|10000
2024-05-17 18:04:41|russ2000_0260|SANM|118|202006|202006|110|199303|202009|353525.49|17.99|0.8|0.24|0.81|0.29|10.58|1.14|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|1700359800|1832394050|1883897250|14003091|27.05|-15.76|43000
2024-05-17 18:04:42|russ2000_0261|IVR|46|202006|202006|41|200912|202003|14.66|1.5|7.42|6.48|9.52|1.18|0.95|0.84|0.68|0.64|-3.29|-9.26|15.94|53.45|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|2281828261|270161000|0|1531945100|498782075|459093250|17167066|2.75|-82.03|
2024-05-17 18:04:42|russ2000_0263|ENTG|85|202009|202009|81|200006|202009|63.64|40.78|2.25|6.26|2.36|5.93|2.53|8.02|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|10535952900|9884627880|9973646400|66003823|73.2|58.13|5300
2024-05-17 18:04:43|russ2000_0264|GBCI|146|202009|202009|116|199109|202009|17.75|13.91|4.83|-0.97|4.29|4.21|1.98|1.46|1.63|0.08|-0.6|5.97|2.64|3.44|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|-652031000|3058009085|3058935330|12128059|32.05|-20.79|2954
2024-05-17 18:04:44|russ2000_0265|HI|55|202006|202006|48|200803|202003|18.54|12.96|1.76|1.55|1.44|0.86|3.31|2.04|0.81|1.65|2.26|-7.18|2.93|3|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|82530769|263100000|493000000|3484989700|2097576000|2108808000|11526488|28.08|-8.16|6500
2024-05-17 18:04:44|russ2000_0266|PZZA|114|202006|202006|109|199306|202009|151.22|245.06|1.36|1.83|1.3|1.63|17.89|284.18|-0.1|-1.13|6.79|1.35|1.29|1.09|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|19031477|75699000|351420000|3020174300|2661675720|2683891320|59922906|82.28|57.17|16500
2024-05-17 18:04:45|russ2000_0268|IDCC|146|202006|202006|102|199503|202009|72.13|46.44|14.89|3.66|15.45|4.99|13.35|2.28|0.17|0.47|6.48|3.49|1.58|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
2024-05-17 18:04:46|russ2000_0269|KNX|107|202009|202009|39|201012|202009|23.42|24.59|2|1.57|1.86|1.55|2.67|1.22|0.1|0.03|3.1|2.32|1.03|0.72|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|33979049|240236000|3089915000|7196430500|7075335960|7111344240|102767867|41.58|15.13|23800
2024-05-17 18:04:46|russ2000_0270|EGP|146|202006|202006|144|198409|202009|33.94|42.13|9.17|18.83|6.26|14.38|2.14|4.2|1.1|1.03|0.25|-2.59|6.86|2.34|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8998200|104000|2375000|6351576400|5084984007|5053828410|29735118|129.33|3.45|77
2024-05-17 18:04:47|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|
2024-05-17 18:04:47|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
2024-05-17 18:04:48|russ2000_0273|SCOR|62|202006|202006|14|200706|201012|132.44|1104|3.55|0.84|3.36|0.38|3.98|0.6|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|308015400|141752910|137580885|709955|1.95|8.06|1300
2024-05-17 18:04:48|russ2000_0274|NYT|146|202006|202006|123|198912|202009|69.2|49.39|1.64|3.73|1.53|4.03|3.2|5.81|0.62|0|4.52|1.42|1.8|0.52|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
2024-05-17 18:04:49|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
2024-05-17 18:04:50|russ2000_0276|FELE|122|202006|202006|119|199012|202009|19.46|31.55|1.51|2.29|1.49|2.27|3.58|3.6|0.32|0.13|2.47|2.85|1.24|1.02|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|46822615|43083000|214050000|2809185500|2717063550|2735595000|8919767|58.83|23.05|5400
2024-05-17 18:04:51|russ2000_0277|IRWD|47|202006|202006|3|201912|202009|38.27|14.75|18.17|3.93|17.55|3.51|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|1679064800|1513374852|1512843200|14667155|9.46|7.66|317
2024-05-17 18:04:51|russ2000_0280|CMC|147|202006|202006|125|198906|202009|40.52|8.6|0.37|0.53|0.31|0.44|1.42|1.26|0.68|0.57|2.44|5.76|2.04|2.4|6.62|9.55|2.34|6|2.49|3.86|1.4|0.85|0|0|152271687|542103000|1571067000|2923827600|2389216392|2405697894|19693264|19.98|14.96|11297
2024-05-17 18:04:52|russ2000_0282|KW|52|202006|202006|49|200806|202009|234.47|16.19|13.5|13.01|6.15|3.98|59.77|1.67|2.38|3.24|-17.28|11.23|2.78|6.04|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|243120265|734700000|37200000|6704533300|2238426840|2187419520|12522746|15.6|-30.54|312
2024-05-17 18:04:52|russ2000_0283|HOMB|67|202009|202009|57|200606|202009|23.8|12|5.11|-0.2|5.4|3.8|1.87|1|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|-133674200|2502219450|2502780000|9585211|15.15|-22.78|1920
2024-05-17 18:04:53|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|
2024-05-17 18:04:53|russ2000_0285|MTH|127|202009|202009|123|198912|202009|13.52|12.33|3.08|1.13|1.32|1.02|1.35|1.92|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|4542476200|4151050365|4239527950|41432543|110.39|56.92|1510
2024-05-17 18:04:54|russ2000_0286|SBRA|38|202006|202006|35|201112|202009|56.87|22.1|12.17|8.64|6.19|4.54|1.73|0.84|1.23|0.73|-4.83|5.21|7.72|10.88|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|46464974|28250000|733054000|5288447900|2833654250|2842731672|16813089|13.785|-39.96|34
2024-05-17 18:04:54|russ2000_0288|FFIN|111|202009|202009|107|199312|202009|21.57|22.08|2.51|-0.85|6.07|8.84|2.43|2.45|0.2|0.31|2.22|-0.65|2.57|1.82|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|-578165400|3938195894|3977989972|11370895|27.91|-16.26|1345
2024-05-17 18:04:55|russ2000_0290|GBX|105|202003|202003|103|199412|202009|20.28|11.69|0.72|0.53|0.42|0.32|1.57|0.74|1.59|0.95|1|-10.88|1.81|3.62|4.29|3.64|2.12|3|8.94|14.03|1.44|1.02|0|0|116293596|735258000|1268026000|1621910300|961406460|984253200|10258828|29.4|-2.39|17100
2024-05-17 18:04:55|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|
2024-05-17 18:04:55|russ2000_0296|UNF|147|202006|202006|141|198506|202009|173.84|26.13|1.12|1.68|1.04|1.97|1.8|2.05|0.29|0|0.65|1.05|0.51|0.55|8.86|8.02|3.27|7|1.11|1.68|0.68|1.06|0|0|82330797|474838000|625180000|3102645400|3577483355|3601628030|11456803|189.37|-2.95|14000
2024-05-17 18:04:56|russ2000_0297|THRM|110|202006|202006|65|200406|202009|54.01|48.76|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|1408325100|1334967820|1332522000|6175276|40.9|-0.45|11726
2024-05-17 18:04:57|russ2000_0298|MKSI|86|202006|202006|83|199912|202009|33.92|26.3|2|3.02|2.33|3|2.18|2.8|0.11|0.39|1.31|1.21|1.52|0.72|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|347222116|607000000|422700000|6327475700|6099426312|6123922000|38728779|110.74|21.76|5500
2024-05-17 18:04:57|russ2000_0299|NXST|70|202006|202006|37|201106|202009|41.88|11.93|3.49|3.06|1.22|1.13|60.94|1.9|15.86|3.69|-4.91|-16.18|1.67|2.33|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|60700059|664624000|1581348000|11534262800|4139195240|4281998600|32257741|91.4|-8.32|16193
2024-05-17 18:04:58|russ2000_0300|AIT|146|202006|202006|121|199006|202009|29.03|96.4|0.52|0.86|0.47|0.67|1.86|2.53|0.44|1.11|3.45|2.42|2.3|2.32|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|47903101|268551000|212537000|2800853400|2132921000|2207030500|10829830|55.1|-2.99|6200
2024-05-17 18:04:59|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
2024-05-17 18:04:59|russ2000_0302|CFFN|85|202006|202006|82|200003|202009|33.92|18.69|23.93|7.9|11.38|6.13|33.26|1|2.41|1.53|5.3|16.16|3.82|3.62|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|1701647500|1328794863|1295989959|5540936|9.39|-34.05|773
2024-05-17 18:05:00|russ2000_0305|ABM|147|202006|202006|118|199009|202003|27.82|10.35|0.35|0.48|0.31|0.4|1.81|1.68|0.25|0.52|1.19|3.95|2.4|1.99|8.99|-0.2|1.82|4|2.73|1.84|0.71|1.97|0|0|31630713|229400000|293700000|2966149100|2444749086|2463552000|14160537|36.66|0.94|140000
2024-05-17 18:05:01|russ2000_0306|MATX|146|202006|202006|33|201206|202009|18.69|18.44|1.01|1.19|0.74|0.76|2.99|2.1|0.73|1.07|1.92|2.9|2.54|2.24|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|36839154|19500000|1820300000|2566755100|1712255100|1721175000|8951146|39.75|-0.24|1988
2024-05-17 18:05:02|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
2024-05-17 18:05:03|russ2000_0308|PRLB|42|202006|202006|35|201112|202009|46.66|59.68|7.5|7.65|7.65|8|6.22|5.96|-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|3450491100|3581622126|3588904299|35544644|134.11|31.53|2535
2024-05-17 18:05:03|russ2000_0309|BLMN|38|202006|202006|32|201206|202006|23.86|34.18|0.77|0.66|0.51|0.37|16.12|62.73|12.29|57.36|12.77|1.55|2.18|3.31|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|160081600|181432000|2142948000|2361591800|1323945700|1323377000|43708038|15.125|-19.38|94000
2024-05-17 18:05:04|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|
2024-05-17 18:05:04|russ2000_0311|HLX|103|202009|202009|93|199706|202009|34.62|11.57|2.84|0.82|3.51|0.61|2.1|0.25|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|672177900|417378080|416863780|6693920|2.78|-66.85|1650
2024-05-17 18:05:05|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|
2024-05-17 18:05:05|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
2024-05-17 18:05:06|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
2024-05-17 18:05:07|russ2000_0315|SMTC|141|202006|202006|115|199112|202009|62.16|77.48|3.28|6.04|3.68|6.35|3.49|5.09|0.29|0.28|1.75|2.66|0|0|10.03|4.46|3.24|7|4.64|2.15|1.67|1.3|0|0|174033693|281456000|125542000|3356729100|3443432720|3495571840|30505362|52.96|8.95|1388
2024-05-17 18:05:08|russ2000_0316|BCPC|139|202006|202006|123|198912|202009|26.84|38.43|2.49|4.79|2.46|4.6|3.76|3.97|0.28|0.28|0.28|0.81|0.4|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|37959505|76407000|223162000|3223994100|3157500645|3170046100|9827488|97.63|-1.57|1424
2024-05-17 18:05:08|russ2000_0317|SNCR|66|202006|202006|16|201303|201703|86.24|224.27|3.22|1.1|2.82|0.43|2.37|2.29|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|327489800|137816080|129260700|1519438|3.1|-43.53|1659
2024-05-17 18:05:09|russ2000_0318|NEOG|132|202006|202006|108|199309|202009|39.89|67.38|3.7|8.76|3.99|9.63|3.48|5.46|0.01|0|-1.08|0|0|0|10.32|8.57|4.2|6|2.32|4.61|1.06|-0.19|0|0|55644714|367486000|82349000|3734182300|4144433000|4169551250|14890970|78.25|14.89|1764
2024-05-17 18:05:10|russ2000_0319|PTCT|34|202006|202006|-168|202412|198200|0|0|16.29|9.69|18.21|9.34|5.19|5.48|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|3178467889|3079678316|23174581|47.27|24.78|761
2024-05-17 18:05:10|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
2024-05-17 18:05:11|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
2024-05-17 18:05:12|russ2000_0323|TREX|86|202006|202006|83|199912|202009|137.25|47.66|3.22|10.13|3.08|10.59|7.12|16.4|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|7904336400|8194367240|8216028980|67272445|70.79|56.12|1332
2024-05-17 18:05:12|russ2000_0324|KMPR|130|202006|202006|122|199003|202009|21.49|10.12|1.08|0.94|1.07|0.94|1.15|1.06|0.19|0.19|7.01|5.24|3.76|1.69|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4611363600|4362809426|4412170064|14626178|66.83|-14.27|8900
2024-05-17 18:05:13|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|
2024-05-17 18:05:13|russ2000_0326|MEI|147|202006|202006|118|199103|202009|22.08|9.38|1.16|1.28|1.26|1.15|2.18|1.31|0.07|0.43|2.74|1.41|1.47|1.54|10.93|10.85|2.74|5|1.71|1.31|1.02|0.86|0|0|80813457|211000000|230700000|1208396400|1069596450|1087514400|6861517|28.5|-15.28|6044
2024-05-17 18:05:14|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
2024-05-17 18:05:15|russ2000_0328|DIN|122|202006|202006|114|199112|202006|21.82|7.81|2.52|2.81|1.61|1.27|4.23|3.08|2.96|-4.09|1.96|13.49|3.16|5.1|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|55092703|278507000|552643000|2186906100|896236784|883102430|28604865|54.59|-28.04|3560
2024-05-17 18:05:16|russ2000_0329|GCO|145|202006|202006|133|198612|202003|23.04|3.2|0.51|0.13|0.45|0.16|2.1|0.7|0.78|0.46|0|0|0|0|5.84|-14.98|4.56|9|7.15|10.18|1.79|2.88|0|0|42668096|299144000|890781000|235740500|322966452|305415660|7757271|21.54|-46.18|22050
2024-05-17 18:05:17|russ2000_0330|LGND|106|202006|202006|52|200703|202003|96.83|2.43|17.03|9.13|16.71|13.03|25.2|2.22|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|1180074000|1531887720|1591272080|25222368|95.32|-3.18|115
2024-05-17 18:05:18|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|
2024-05-17 18:05:18|russ2000_0333|EVER|14|202006|202006|-168|202412|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
2024-05-17 18:05:18|russ2000_0335|CVBF|147|202009|202009|123|198912|202009|24.09|12.98|5.62|-2.77|6.36|5.01|3.87|1.18|1.28|0.02|2.22|8.42|2.07|4.23|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|-1301007100|2253636069|2248108257|8518554|16.63|-20.32|784
2024-05-17 18:05:19|russ2000_0336|COHR|146|202006|202006|114|199109|202003|60.09|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
2024-05-17 18:05:20|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
2024-05-17 18:05:21|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
2024-05-17 18:05:22|russ2000_0340|COLB|114|202006|202006|111|199212|202009|18.6|11.46|2.14|-4.91|3.44|3.03|1.56|0.8|0.58|0.08|-0.83|7.15|2|4.75|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|-2948045300|1707326100|1686457350|8906988|23.85|-35.37|2162
2024-05-17 18:05:22|russ2000_0342|ONB|147|202009|202009|123|198912|202009|19.69|10.66|3.95|-1.59|3.62|2.62|1.81|0.71|1.31|0.8|3.51|7.06|2.92|4.09|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|-1473143800|2076582480|2077662640|8071499|12.56|-27|2530
2024-05-17 18:05:23|russ2000_0343|SSB|98|202006|202006|95|199612|202009|19.79|31.01|2.51|0.16|3.4|2.68|1.72|0.76|0.33|0.24|0.34|4.24|2.04|3.88|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|104094500|3737513241|2283291780|18314065|52.71|-31.8|5368
2024-05-17 18:05:24|russ2000_0344|AXL|86|202006|202006|76|199912|201812|8.29|3.13|0.65|0.78|0.31|0.14|3.72|3.12|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|3876463300|710391000|709137000|11959550|6.27|-24.28|20000
2024-05-17 18:05:24|russ2000_0345|COLM|90|202006|202006|87|199812|202009|21.09|34.13|1.5|1.91|1.66|2.12|2.82|3.46|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|5434091000|5907016400|5905855500|28272198|89.3|-7.64|8900
2024-05-17 18:05:25|russ2000_0346|ESRT|39|202006|202006|27|201312|202009|45.95|46.85|10.97|5.85|7.15|2.56|6.45|1.64|5.52|2.26|-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|290086972|872970000|29205000|4090302900|1779834312|1734310080|15428608|6.12|-56.75|831
2024-05-17 18:05:25|russ2000_0347|GMED|38|202006|202006|33|201206|202009|29.22|56.78|4.71|5.97|5.25|6.62|3.81|3.58|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|268405000|316735000|211902000|4457921000|4773474310|4761364470|26518992|48.83|-2.86|2000
2024-05-17 18:05:25|russ2000_0349|DY|145|202006|202006|103|199412|202009|24.7|102.15|0.74|0.72|0.67|0.52|2.5|1.92|0.66|0.79|0.78|2.88|0|0|5.15|0.96|3.25|6|5.34|6.17|1.45|2.38|0|0|49784140|22535000|385544000|2347244500|1681625058|1697006242|23873129|52.82|3.47|15230
2024-05-17 18:05:26|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|
2024-05-17 18:05:26|russ2000_0351|PODD|62|202006|202006|7|201812|202009|962.34|844.96|13.55|18.52|8.99|17.9|76.69|27.04|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|15297646500|14676993996|14671222020|89042559|223.72|41.57|1350
2024-05-17 18:05:27|russ2000_0352|PNFP|80|202009|202009|74|200203|202009|26.89|8.7|5.39|-1.41|5.22|3.15|1.63|0.66|0.56|0.41|-1.89|8.02|1.04|1.84|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|-1372866900|2933653656|2914924800|17771839|38.68|-31.53|2577
2024-05-17 18:05:28|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
2024-05-17 18:05:28|russ2000_0356|TRMK|146|202006|202006|119|199012|202009|14.1|10.5|2.59|-2.25|3.61|2.43|1.59|0.81|0.49|0.13|4.29|5.06|3.13|4.08|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|-1266536100|1357873584|1360712550|6288226|21.41|-37.23|2844
2024-05-17 18:05:29|russ2000_0357|NTCT|85|202006|202006|82|200003|202009|85.89|183.08|2.35|1.82|2.69|1.83|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|1615332700|1591840744|1588496910|9109782|21.97|-3.98|2502
2024-05-17 18:05:30|russ2000_0358|EVR|58|202009|202009|54|200703|202009|40.15|11.38|1.49|1.09|1.74|1.36|3.41|2.86|0.3|0.41|7.55|12.78|2.4|3.75|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|289925364|1015723000|406917000|2166957100|2577508893|2689203930|29054313|63.51|-19.35|1775
2024-05-17 18:05:30|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
2024-05-17 18:05:30|russ2000_0361|SIGI|146|202006|202006|143|198412|202009|30.52|16.56|0.33|-1.02|0.71|1.11|1.21|1.34|0.27|0.35|3.25|0.11|3.04|1.79|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|-2847438000|3079704433|3115145000|15525872|51.49|-31.52|2300
2024-05-17 18:05:31|russ2000_0362|POWI|97|202006|202006|91|199712|202009|89.63|16.23|4.23|6.43|5.9|7.49|4.24|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|2680912600|3125627120|3171241440|18684516|52.31|22.3|699
2024-05-17 18:05:32|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|
2024-05-17 18:05:32|russ2000_0364|KFY|89|202006|202006|82|200003|202009|29.74|55.04|1.08|0.77|1.29|0.86|2.15|1.31|0.12|0.32|1.89|4.37|1.19|1.39|4.21|1.97|6.87|10|3.48|1.76|1.55|1.67|0|0|238054384|592656000|331538000|1443060500|1639050512|1593658880|10756100|29.92|-22.46|8198
2024-05-17 18:05:32|russ2000_0366|MWA|62|202006|202006|56|200609|202009|218.96|19.38|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|1918184300|1640734160|1648400000|8493616|10.4|1.27|3100
2024-05-17 18:05:33|russ2000_0367|FWRD|106|202006|202006|103|199412|202009|25.63|28.82|1.94|1.23|1.93|1.19|4.33|2.87|0.24|0.24|3.08|2.51|1.02|1.24|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|39688133|80916000|318520000|1679958600|1591090020|1590917880|10287741|57.38|-9.95|5480
2024-05-17 18:05:33|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|
2024-05-17 18:05:33|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
2024-05-17 18:05:34|russ2000_0371|CCOI|74|202006|202006|39|201012|202009|372.64|72.51|4.19|6.14|3.3|5.05|35.7|1426.93|4.79|-3.54|3.69|2.31|3.5|4.41|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|166306662|417026000|494444000|3433752700|2879776072|2843686897|29685116|60.91|9.73|1083
2024-05-17 18:05:34|russ2000_0372|BGS|82|202006|202006|54|200703|202009|26.73|15.62|2.64|1.89|1.53|0.97|3.39|2.18|3.13|2.3|2.12|6.28|5.98|6.83|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|44293902|181200000|319752000|3482162300|1772754615|1779648300|27356086|27.63|44.99|2922
2024-05-17 18:05:35|russ2000_0373|HALO|74|202006|202006|4|201712|201812|46.79|46.06|62.12|20.15|66.63|20.65|41.85|34.41|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|3637210800|3623148210|3660606840|24182788|26.51|74.41|132
2024-05-17 18:05:35|russ2000_0374|JJSF|146|202006|202006|124|198909|202009|26.38|67.41|1.16|2.05|1.24|2.28|2.29|3.02|0.14|0|1.2|1.58|1.1|1.78|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|55454698|228229000|329328000|2215826300|2462806320|2462806320|20133098|130.39|-32.09|4600
2024-05-17 18:05:36|russ2000_0375|STNG|47|202006|202006|42|201003|202009|199.64|4.4|5.47|1.69|2.66|0.65|0.95|0.3|0.84|0.56|-9.28|0.88|4.49|3.73|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|176767011|250592000|4854501000|1616845300|643955265|677907930|19950129|10.95|-62.88|22
2024-05-17 18:05:36|russ2000_0376|WTS|145|202006|202006|121|199006|202009|20.6|30.29|1.27|2.36|1.11|2.32|1.82|3.38|0.45|0.27|0.94|3.04|1.28|0.93|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|123651702|148700000|206900000|3442335800|3374163665|3405100000|25239362|100.15|6.85|4800
2024-05-17 18:05:37|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
2024-05-17 18:05:38|russ2000_0378|BURL|34|202006|202006|24|201406|202006|45.92|295.09|1.42|2.52|1.31|2.34|57.35|51.99|-6.87|8.25|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.07|5.74|0.76|1.21|0|0|151855387|1077146000|3888395000|14723436300|13635656324|13591017230|243155362|206.09|3.14|47000
2024-05-17 18:05:38|russ2000_0379|HURN|65|202006|202006|60|200503|202003|33.7|24.64|2|1.21|1.62|0.93|15.07|1.7|-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|1160577200|904121640|874466640|4650543|39.54|-36.93|3750
2024-05-17 18:05:39|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
2024-05-17 18:05:39|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
2024-05-17 18:05:40|russ2000_0382|PCH|146|202006|202006|123|198912|202009|223.66|160.77|2.02|4.26|1.46|3.46|3.16|2.5|1.27|0.67|6.39|4.8|4.31|3.83|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|43289679|80987000|286169000|3491283700|2815269100|2835813900|18253851|42.1|2.47|1307
2024-05-17 18:05:41|russ2000_0383|MSTR|90|202006|202006|87|199812|202009|76.18|58.93|4.43|1.93|4.25|3.18|11.26|3.18|-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|238520056|530871000|126843000|919056300|1449897340|1458130290|21809653|149.69|1.81|2259
2024-05-17 18:05:41|russ2000_0385|LTC|111|202006|202006|108|199309|202009|18.24|13.12|10.76|12.28|7.82|8.5|1.73|1.82|0.52|0.89|4.88|7.09|7.52|6.58|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|48451627|50370000|612864000|1968022900|1368010980|1364315820|10248335|34.86|-31.94|22
2024-05-17 18:05:42|russ2000_0387|AGIO|34|202006|202006|-168|202412|198200|0|0|36.73|8.54|39.02|12.04|7|4.26|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|1587259400|2375619280|2372158640|20005825|34.4|-0.15|536
2024-05-17 18:05:42|russ2000_0388|FCN|102|202006|202006|98|199603|202009|55.62|20.94|1.88|1.63|1.58|1.69|2.09|2.65|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|3927245600|3927970000|4050164000|39114289|107|1.98|5813
2024-05-17 18:05:43|russ2000_0389|NPO|73|202006|202006|69|200306|202009|28.23|5.53|1.12|1.25|0.9|1.19|1.65|1.09|0.71|0.46|3.78|2.22|1.5|1.8|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|110384932|424300000|206400000|1234763600|1178205165|1177315000|5399902|57.43|-18.46|5300
2024-05-17 18:05:44|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
2024-05-17 18:05:44|russ2000_0391|MSA|146|202006|202006|119|199012|202009|38.72|34.21|1.79|3.84|1.74|3.77|3.57|6.99|0.33|0.45|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|65150859|196183000|217290000|5307328400|5217012612|5258793150|17765159|134.17|22.97|4800
2024-05-17 18:05:45|russ2000_0392|SCS|94|202006|202006|91|199712|202009|27.03|8.79|0.69|0.35|0.66|0.44|1.95|1.22|0.35|0.51|5.68|8.22|3.07|4.58|5.77|9.53|4.69|8|1.84|1.9|1.16|1.59|0|0|220932967|515900000|637200000|1349309100|1382134208|1384600000|15162562|12.04|-28.21|14000
2024-05-17 18:05:46|russ2000_0393|NKTR|106|202006|202006|17|201503|201906|116.37|10.14|15.37|16|15.77|21.94|27|2.9|-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|2521709000|2966457900|2958444930|18116735|16.59|-8.92|723
2024-05-17 18:05:46|russ2000_0394|TTEK|119|202006|202006|115|199112|202009|36.82|37.24|1.12|1.7|1.09|1.7|3.05|5.15|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|5253571900|5146304000|5223086000|26052607|95.5|10.07|20000
2024-05-17 18:05:47|russ2000_0395|MASI|62|202006|202006|53|200706|202009|32.27|60.18|4.85|11.54|5.03|12.57|7|9.49|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|210359411|681881000|288562000|12083112100|12764993111|13521371240|89661291|232.31|58.45|5300
2024-05-17 18:05:48|russ2000_0396|APOG|146|202006|202006|123|198912|202009|22.13|13.06|0.68|0.56|0.62|0.44|2.09|1.08|0.4|0.32|2.64|9.84|1.82|3.49|7.52|6.47|2.95|6|4.18|5.53|1.02|0.77|0|0|21040840|19001000|367915000|714279300|563862409|566839250|6585817|21.37|-45.19|7200
2024-05-17 18:05:49|russ2000_0397|AWR|146|202006|202006|123|198912|202009|23.12|31.24|3.37|6.59|2.09|5.8|2.26|4.24|0.96|0.86|0.62|3.39|4.17|1.79|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10765229|6496000|1498604000|3105253200|2764448305|2773150000|19397205|74.95|-16.59|841
2024-05-17 18:05:50|russ2000_0398|RWT|106|202006|202006|99|199506|202003|15.35|3.47|51.43|48.4|6.71|2.3|1.29|0.93|9.19|9.55|-8.66|-8.51|7.62|13.1|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|187277456|702349000|20151000|9093374000|864350304|1106185232|12285768|7.52|-52.5|372
2024-05-17 18:05:51|russ2000_0399|CHDN|109|202006|202006|105|199403|202006|27.92|53.09|2.33|7.2|2|5.8|3.21|20.18|0.75|6.77|0.27|-0.72|1.15|0.39|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|47197187|649200000|1043200000|7981394300|6454508000|6470890000|46035058|163.82|32.7|5500
2024-05-17 18:05:52|russ2000_0400|IART|102|202006|202006|74|200112|202006|149.47|150.71|4.21|3.68|3.95|2.87|3.27|2.91|0.68|1.15|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|96885230|360981000|427714000|5014667300|3979418280|3999817320|24867927|47.22|-21.76|4000
2024-05-17 18:05:52|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
2024-05-17 18:05:53|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
2024-05-17 18:05:53|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|
2024-05-17 18:05:54|russ2000_0404|OSIS|92|202006|202006|89|199806|202009|33.38|19.22|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|1654839100|1391425880|1422625650|11928829|77.65|-25.5|6758
2024-05-17 18:05:54|russ2000_0405|MATW|103|202006|202006|96|199509|201909|19.94|18.29|1.73|1.01|1.53|0.49|2.83|1.16|0.56|1.42|2.25|9.65|0.95|3.55|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47789921|42904000|312720000|1500584900|699083164|698347520|4353084|22.36|-36.82|11000
2024-05-17 18:05:55|russ2000_0406|PSMT|91|202003|202003|89|199806|202009|31.65|26.6|0.75|0.59|0.71|0.61|2.7|2.56|0.27|0.26|1.21|0.09|1.23|1.04|6.04|8.36|4.13|7|2.69|1.91|0.72|0.8|0|0|71487549|301830000|822190000|2004681200|2094859150|2069296250|8272150|68.35|-7.76|9000
2024-05-17 18:05:55|russ2000_0408|SSD|110|202006|202006|106|199403|202009|25.47|26.61|1.82|3.41|2.03|3.62|2.49|4.69|0.02|0.17|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|131788436|315448000|284049000|4026817300|4223836680|4242297080|19859125|97.16|40.06|3337
2024-05-17 18:05:56|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|
2024-05-17 18:05:56|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|
2024-05-17 18:05:56|russ2000_0413|BCC|36|202006|202006|31|201212|202009|19.2|17.3|0.37|0.34|0.31|0.33|2.76|2.11|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|1643078300|1564352270|1571935170|12264436|39.91|20.41|5780
2024-05-17 18:05:56|russ2000_0414|HTH|71|202009|202009|52|200709|202009|15.21|6.18|48.65|-0.05|17.41|0.97|1.12|0.77|0.7|0.52|1.23|2.56|1.14|1.68|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|993739469|2588105000|317432000|-136894100|1879657540|1878866000|8785272|20.83|-14.1|4950
2024-05-17 18:05:57|russ2000_0415|BFAM|34|202006|202006|27|201312|202009|75.38|69.44|3.51|5.35|2.81|4.85|5.94|7.55|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|86199266|152.04|-10.54|33800
2024-05-17 18:05:57|russ2000_0417|MGEE|146|202006|202006|123|198912|202009|18.69|23.67|2.58|5.04|1.9|3.99|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|2749378900|2265973580|2220733060|6187372|62.66|-21.55|731
2024-05-17 18:05:58|russ2000_0419|RMBS|95|202006|202006|81|199709|201712|143.16|158|17.57|5.17|19.11|6.48|12.5|1.62|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|1229120400|1562838438|1560479280|10389070|13.74|3.08|685
2024-05-17 18:05:59|russ2000_0421|HMN|122|202006|202006|116|199109|202009|25.33|13.14|-0.62|-3.62|1.04|1.09|1.42|0.88|0.57|0.27|3.5|1.5|2.23|3.54|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|-4663151000|1379934360|1402666400|6543919|33.4|-27.91|1538
2024-05-17 18:06:00|russ2000_0423|ITRI|110|202006|202006|106|199312|202006|102.03|43.64|1.63|1.35|1.37|1.01|2.76|3.09|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|3217318400|2443813160|2442719840|23022973|60.74|-17.87|7900
2024-05-17 18:06:00|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
2024-05-17 18:06:01|russ2000_0426|PLXS|146|202006|202006|116|199109|202009|45.93|18.55|0.76|0.65|0.97|0.64|3|2.19|0.43|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|147766951|296545000|451941000|2105445500|2063384820|2104279590|11177351|70.63|12.99|19000
2024-05-17 18:06:02|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|
2024-05-17 18:06:02|russ2000_0429|CBU|146|202006|202006|115|199112|202009|14.64|19.26|2.94|-2.4|3.29|5.11|1.42|1.39|1.03|0.05|-1.14|2.15|3.74|3.06|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|-1429920600|2914383332|2876903960|12070821|54.46|-11.72|3038
2024-05-17 18:06:03|russ2000_0430|ROG|146|202006|202006|123|198912|202009|58.75|89.64|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
2024-05-17 18:06:04|russ2000_0431|LZB|147|202006|202006|122|199003|202009|23.43|23.81|0.67|0.75|0.66|0.93|1.83|2.06|0.2|0.07|4.23|3.51|2.08|1.14|7.94|8.69|3.95|9|5.38|5.61|1.07|1.45|0|0|57996847|334204000|523066000|1178058700|1450485377|1453872950|13592121|31.63|-5.84|9500
2024-05-17 18:06:05|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
2024-05-17 18:06:05|russ2000_0433|IBOC|94|202006|202006|91|199712|202009|13.26|9.45|3.14|-3.29|3.71|2.95|1.67|0.77|1.53|0.27|1.47|7.71|2.05|4.23|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|-1881896700|1812435034|1816012794|4893308|28.645|-26.77|3314
2024-05-17 18:06:06|russ2000_0434|TAL|44|202006|202006|40|201009|202009|96.05|1494.75|6.49|11.61|7.48|12.32|11.38|16.6|0.23|0.1|0|0|0|0|15.58|0.29|5.8|8|2.43|1.42|-0.05|0.07|0|0|858640750|2786853000|1813363000|43155500700|45653442688|47562700632|188067405|76.04|121.29|45271
2024-05-17 18:06:06|russ2000_0438|ATRO|142|202006|202006|116|199103|202003|28.43|5.7|1.22|0.55|1|0.37|2.21|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|363405400|237436320|237436320|1755040|7.72|-73.72|2800
2024-05-17 18:06:08|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
2024-05-17 18:06:08|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
2024-05-17 18:06:09|russ2000_0441|EVTC|34|202006|202006|30|201303|202009|23.99|29.3|5.61|5.93|4.16|5.25|10.9|9.12|4.59|1.88|4.4|1.58|1.69|0.57|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|54019097|146920000|68493000|2879844300|2505859323|2537643328|22623327|34.87|12.23|2300
2024-05-17 18:06:10|russ2000_0443|TRS|73|202006|202006|42|201003|202009|19.11|18.79|1.45|1.96|0.96|1.57|2.26|1.57|2.2|0.45|-2.37|5.05|0|0|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|31050588|65250000|246230000|1266127000|990542817|989657064|3994141|22.77|-25.95|3500
2024-05-17 18:06:10|russ2000_0445|FCFS|117|202009|202009|113|199206|202009|17.34|17.38|1.9|1.51|1.64|1.3|2.26|2.03|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|2932702800|2370839610|2376274560|14782067|57.21|-37.59|21000
2024-05-17 18:06:11|russ2000_0446|WOR|147|202006|202006|126|198903|202009|20.37|2.9|0.97|0.73|0.84|0.78|2.5|1.6|0.5|0.51|5.15|6.31|2.87|2.36|9.52|39.61|2.17|5|3.21|1.72|1.18|1.06|0|0|51152977|937698000|615197000|2134349000|2217441046|2240534760|12254239|40.78|13.12|9000
2024-05-17 18:06:12|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
2024-05-17 18:06:13|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|
2024-05-17 18:06:13|russ2000_0450|GVA|126|201909|201909|114|199012|201906|32.47|130.22|0.69|0.25|0.7|0.25|2.48|0.68|0.29|0.33|1.82|3.9|1.21|2.93|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|233694958|432356000|613268000|879424300|823114293|830663700|5871567|17.61|-45.19|5700
2024-05-17 18:06:14|russ2000_0453|KALU|119|202009|202009|55|200612|202009|21.75|22.75|0.97|0.69|1.07|0.61|1.64|1.17|4.61|1.16|4.4|-2.32|2.21|4.92|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|113377311|750100000|650100000|964546600|847375798|850205350|5644186|53.59|-46.44|2690
2024-05-17 18:06:15|russ2000_0454|TILE|146|202006|202006|117|199012|202003|45.9|5.61|1.01|0.72|0.7|0.29|2.28|1.39|1.36|2.4|0.21|3.42|1.27|1.98|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
2024-05-17 18:06:16|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
2024-05-17 18:06:16|russ2000_0457|HUBG|98|202006|202006|95|199612|202009|25.94|20.96|0.4|0.52|0.38|0.49|2.36|1.6|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|1764562000|1709020000|1672750000|10167642|50|10.43|5000
2024-05-17 18:06:17|russ2000_0458|WERN|145|202006|202006|137|198606|202009|17.98|20.53|1.06|1.32|1.02|1.25|2.35|2.61|0.14|0.15|2.83|9.4|0.69|0.82|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|34727457|65389000|1500164000|3077327200|2901383030|2915575650|35264845|41.99|18.95|12736
2024-05-17 18:06:18|russ2000_0459|PLCE|94|202006|202006|89|199712|202003|22.79|4.37|0.82|0.39|0.9|0.27|3.26|6.49|0.15|4.08|11.79|27.97|2.29|8.19|14.19|-24.24|5.4|8|15.69|42.44|1.56|2.24|0|0|124061659|36119000|520759000|639204000|430485978|431849340|56381114|29.51|-62.34|17300
2024-05-17 18:06:18|russ2000_0460|DORM|126|202006|202006|89|199806|202009|15.67|37.06|1.42|2.57|1.38|2.84|2.21|3.45|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|31611482|359558000|131920000|2526951000|2787603572|2778804340|11695574|85.93|3.54|2742
2024-05-17 18:06:19|russ2000_0461|FDP|94|202006|202006|87|199812|202009|23.83|45.92|0.54|0.37|0.43|0.27|1.14|0.63|0.32|0.32|3.23|6.55|1.45|1.17|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32495455|31500000|1559400000|1660625700|1131916137|1138465086|3779818|23.91|-40.08|38000
2024-05-17 18:06:20|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
2024-05-17 18:06:20|russ2000_0467|TROX|54|202006|202006|34|201203|202009|130.8|78.1|2.15|1.45|1.27|0.4|1.71|1.84|2.22|5.79|4.63|4.52|5.39|3.3|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|525792157|722000000|2506000000|3999406500|1120918535|1120461650|7916998|7.81|-4.64|6660
2024-05-17 18:06:21|russ2000_0468|BKE|118|202006|202006|114|199203|202009|14.44|10.4|1.21|0.88|1.42|1.2|3.37|2.42|0|0|8.45|14.4|2.84|5.15|25.13|23.94|4.51|8|7.58|14.22|1.06|1.69|0|0|125512557|278351000|411893000|723637200|1007423003|997336070|12365475|20.39|-1.02|7000
2024-05-17 18:06:22|russ2000_0470|PRGS|127|202006|202006|116|199109|202009|46.8|31|2.53|4.13|3.06|3.69|3.32|4.35|0.09|0.78|4.7|3.04|1.52|1.8|11.07|9.06|4|9|2.58|2.5|1.07|1.37|0|0|163928840|230119000|52122000|1805193900|1654330356|1663951520|14363300|36.68|-3.63|1538
2024-05-17 18:06:23|russ2000_0473|GSM|18|202006|202006|4|201803|201903|16.98|8.54|0.83|0.34|0.63|0.09|1.33|0.31|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|443537500|124129535|124198585|584761|0.7338|-44.43|3381
2024-05-17 18:06:23|russ2000_0477|BHE|126|202006|202006|119|199012|202009|41.61|2036|0.71|0.29|0.79|0.37|1.84|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|564752900|734689150|734245850|5056233|20.15|-30.66|10600
2024-05-17 18:06:24|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
2024-05-17 18:06:25|russ2000_0479|CNMD|138|202006|202006|121|199003|202006|106.29|62.53|1.92|3.42|1.52|2.81|1.99|3.51|0.65|1.19|1.84|2.05|1.5|1.04|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|15681646|34983000|113164000|2974061400|2247145614|2245399140|19509769|78.67|-18.18|3300
2024-05-17 18:06:26|russ2000_0480|BCO|98|202006|202006|95|199612|202009|90.69|120.61|0.76|1.13|0.67|0.57|5.06|18.48|1.78|22.31|1.31|-2.62|0.84|1.51|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|179852143|531300000|1143400000|4331402300|2075045000|2095590000|21284949|41.09|-45.79|64600
2024-05-17 18:06:26|russ2000_0481|FET|40|202006|202006|27|201203|201812|16.84|7.73|1.71|0.5|1.35|0.09|1.27|0.15|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|361759200|61210124|61318705|989497|0.5495|-64.55|2300
2024-05-17 18:06:27|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
2024-05-17 18:06:27|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|
2024-05-17 18:06:27|russ2000_0485|KBH|147|202006|202006|120|199009|202009|17.33|11.63|0.93|1.04|0.49|0.78|1.72|1.46|1.88|0.68|1.95|4.07|1.66|0.92|3.25|7.45|1.77|5|11.21|2.54|1.79|2.65|0|0|313898419|723126000|97611000|4712333400|3756246516|3612690950|62007061|38.39|12.91|2140
2024-05-17 18:06:28|russ2000_0486|BRC|146|202006|202006|125|198906|202009|58.1|20.11|1.38|1.7|1.43|1.95|2.39|2.56|0.16|0|2|5.01|1.89|2.05|9.55|12.46|3.77|9|1.91|1.42|1.19|0.62|0|0|114834183|217643000|156967000|1840726800|2081252106|2096567760|10748802|40.02|-24.56|5400
2024-05-17 18:06:29|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|
2024-05-17 18:06:29|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
2024-05-17 18:06:29|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|
2024-05-17 18:06:29|russ2000_0490|SMCI|64|202006|202006|54|200703|202009|19.02|16.75|0.51|0.37|0.6|0.42|1.88|1.32|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|1224346600|1412414465|1459477250|9913573|26.95|35.13|3987
2024-05-17 18:06:30|russ2000_0491|CACC|114|202006|202006|111|199212|202009|20.24|18.38|7.46|6.84|5.83|3.95|3.67|2.85|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|10198936300|5976826680|6043708080|69133604|338.64|-26.59|2016
2024-05-17 18:06:31|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
2024-05-17 18:06:31|russ2000_0493|NWN|145|202006|202006|123|198912|202009|18.72|22.18|2.49|3.13|1.38|1.83|1.72|1.51|1.02|1.34|1.83|0.21|4.31|4.37|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|22486660|150703000|2771377000|2371004500|1386482940|1386074430|9042929|45.39|-36.38|1200
2024-05-17 18:06:32|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|
2024-05-17 18:06:32|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|
2024-05-17 18:06:32|russ2000_0496|OMCL|78|202006|202006|73|200206|202009|118.41|64.16|2.26|3.27|2.55|3.45|4.2|3.49|0.07|0|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|84647423|133583000|110403000|2966741800|3099882500|3092777500|37144285|72.5|1.94|2750
2024-05-17 18:06:33|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
2024-05-17 18:06:33|russ2000_0500|GTLS|111|202009|202009|55|200612|202009|30.22|39.33|1.98|2.27|1.55|1.81|2.28|2.01|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|3126866500|2500408476|2546708400|28872112|70.86|9.32|5743
2024-05-17 18:06:34|russ2000_0501|SSP|138|202006|202006|85|199806|201909|81.53|32.13|1.18|1.79|0.79|0.61|0.83|1.09|0.49|2.27|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|62510024|98933000|492590000|2782719000|918992991|917580860|3079946|11.27|-11.37|5900
2024-05-17 18:06:35|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
2024-05-17 18:06:36|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|
2024-05-17 18:06:36|russ2000_0504|STAG|46|202006|202006|15|201612|202009|76.07|41.9|13.69|13.76|7.14|9.34|1.99|1.94|-6.06|0.66|-15.03|-10.93|5.7|4.78|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|20323238|102097000|22168000|6172693400|4477169466|4479751620|24358483|30.06|4.22|72
2024-05-17 18:06:36|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
2024-05-17 18:06:38|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|
2024-05-17 18:06:38|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
2024-05-17 18:06:38|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
2024-05-17 18:06:39|russ2000_0511|CALM|97|202006|202006|94|199703|202009|24.94|43.24|0.81|1.23|0.8|1.36|1.88|1.9|0.68|0|-3.42|0.06|1.87|0|10.87|4.63|3.23|5|10.13|9.35|0.71|-0.8|0|0|123454237|193333000|571570000|1725845200|1919170330|1908514350|26781279|39.35|-15.08|3636
2024-05-17 18:06:40|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|
2024-05-17 18:06:40|russ2000_0514|VECO|110|202006|202006|75|199409|201306|59.41|354.1|1.81|1.5|1.92|1.4|2.41|1.57|-0.17|0.8|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|221846648|300482000|82151000|612757400|579052563|561432030|6944612|11.67|7.59|954
2024-05-17 18:06:41|russ2000_0515|CLW|54|202006|202006|47|200812|202009|105.76|25.24|0.73|0.75|0.46|0.33|1.65|1.28|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|1383684900|602355850|606536100|5389086|36.35|72.44|3290
2024-05-17 18:06:41|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|
2024-05-17 18:06:41|russ2000_0518|HTLD|143|202009|202009|136|198609|202009|22.75|23.23|2.29|2.26|2.55|2.4|4.02|2.18|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|1527051500|1513482000|1514114400|7282860|18.6|-13.53|4050
2024-05-17 18:06:42|russ2000_0520|WDFC|147|202006|202006|121|199006|202009|22.34|42.77|2.88|6.47|2.91|6.36|6.97|16.14|0.39|0.71|4.03|1.76|3.57|1.39|24.68|23.38|4.22|10|3.66|10.78|0.61|-0.37|0|0|40014269|56462000|68927000|2644319300|2586883288|2592600450|13463582|189.31|3.14|522
2024-05-17 18:06:43|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|
2024-05-17 18:06:43|russ2000_0523|ORA|66|202006|202006|63|200412|202009|37.85|39.31|5.4|5.91|3.68|4.15|2.35|2.11|1.6|0.95|-2.82|0.05|0.67|0.75|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|83022273|173718000|2463079000|4323500200|3018582192|3036007820|24216587|59.11|-20.38|1408
2024-05-17 18:06:44|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
2024-05-17 18:06:44|russ2000_0529|PENN|109|202006|202006|104|199403|202003|9.97|31.51|1|3.08|0.4|2.16|3.59|6.97|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|12664062500|11280139270|9218360000|736162211|72.7|290.34|26000
2024-05-17 18:06:45|russ2000_0530|GOGO|39|202006|202006|-168|202412|198200|0|0|2.9|2.56|2.08|1.14|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|1802789900|824356863|802036170|107345236|9.81|53.23|1115
2024-05-17 18:06:45|russ2000_0531|TNC|146|202006|202006|123|198912|202009|59.33|24.72|1.01|1.35|1.08|1.13|2.82|3.14|0.25|0.91|2.66|1.07|2.2|1.39|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|28031469|99300000|221000000|1361012100|1113973980|1121772492|4706028|60.36|-14.63|4400
2024-05-17 18:06:46|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|
2024-05-17 18:06:46|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
2024-05-17 18:06:47|russ2000_0536|DOC|34|202006|202006|21|201506|202009|143.83|38.93|16.61|12.35|9.58|8.61|1.89|1.4|0.65|0.5|-18.9|-4.81|5.25|5.14|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|17603468|3891000|138281000|5131189900|3719452865|3759951646|28105050|17.87|0.9|77
2024-05-17 18:06:47|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
2024-05-17 18:06:48|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|
2024-05-17 18:06:48|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
2024-05-17 18:06:48|russ2000_0540|ICUI|118|202006|202006|114|199203|202009|35.45|51.43|3.5|2.81|4.34|3.34|2.85|2.72|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|3845893900|3826263360|3930436560|27077910|182.76|14.51|8000
2024-05-17 18:06:49|russ2000_0542|CMRX|34|202006|202006|-168|202412|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
2024-05-17 18:06:49|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|
2024-05-17 18:06:50|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|
2024-05-17 18:06:50|russ2000_0546|AZZ|143|202006|202006|119|199012|202009|16.08|62.54|1.38|1.1|1.17|0.94|2|1.41|0.52|0.27|0.47|5.73|1.19|1.91|9.29|1.76|2.58|5|2.06|1.81|1.19|1.25|0|0|19026804|14028000|240469000|1047643800|889726768|893091000|4387677|34.12|-21.67|4343
2024-05-17 18:06:51|russ2000_0547|AAT|44|202006|202006|36|201109|202009|86.2|31.29|9.99|7.11|7.63|4.85|2.25|1.11|1.96|1.08|-2.49|1.82|2.79|4.38|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|71574357|146131000|25673000|2676117100|1440572122|1825230506|7813338|23.98|-48.8|194
2024-05-17 18:06:51|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|0.17|-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
2024-05-17 18:06:52|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
2024-05-17 18:06:53|russ2000_0550|NSP|100|202006|202006|69|200306|202009|34.3|16.17|0.45|0.58|0.54|0.62|17.02|55.54|-0.07|8.28|6.21|9.36|1.74|2.29|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|194623438|491351000|235183000|2513406100|2635357128|2624836320|20094478|67.92|-33.59|3500
2024-05-17 18:06:53|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
2024-05-17 18:06:54|russ2000_0552|AIR|147|202006|202006|121|199003|202006|45.64|190.09|0.88|0.42|0.68|0.34|1.51|0.75|0.57|0.29|1.02|-0.75|1.52|1.88|3.67|-1.21|1.93|4|3.93|3.52|1.29|2.08|0|0|41736132|107700000|414700000|811055000|660921520|658000000|6519848|18.8|-54.38|5400
2024-05-17 18:06:55|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
2024-05-17 18:06:56|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
2024-05-17 18:06:57|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
2024-05-17 18:06:57|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
2024-05-17 18:06:58|russ2000_0557|MNKD|67|202006|202006|3|201612|201709|1.57|1.61|13.58|8.01|8.28|6.15|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|496247100|441830075|412788400|4529821|1.93|39.86|233
2024-05-17 18:06:58|russ2000_0558|NSIT|103|202006|202006|101|199506|202009|17.73|13.64|0.32|0.27|0.31|0.25|2.17|1.68|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|2306516400|1984260600|1995010800|16005601|56.58|9.16|11261
2024-05-17 18:06:59|russ2000_0559|ANDE|97|202006|202006|93|199612|202003|16.14|33.57|0.33|0.26|0.19|0.08|1.41|0.65|1.3|1.21|-0.73|19.35|1.6|3.74|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|41788643|30011000|1561676000|1949345000|657420810|646646310|3846637|19.59|-13.37|2320
2024-05-17 18:07:00|russ2000_0561|WABC|147|202009|202009|123|198912|202009|17.64|19.09|2.59|-13.26|5.46|7.4|2.79|1.83|0.63|0.13|4.97|2.22|2.37|2.94|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|-2733267100|1461906300|1464515100|5678193|54.35|-12.59|737
2024-05-17 18:07:01|russ2000_0562|EXPO|122|202006|202006|118|199103|202009|24.43|47.86|2.16|8.59|2.46|9.41|2.98|11.15|0.13|0|2.44|2.35|1.12|1.01|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|68923174|190152000|80425000|3517885000|3718361472|3827602170|21648384|72.03|3.05|1201
2024-05-17 18:07:02|russ2000_0563|SCSC|108|202006|202006|105|199403|202006|29.14|16.7|0.46|0.22|0.45|0.17|2.26|0.75|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|675038700|502914579|502769820|2663439|19.83|-35.09|2200
2024-05-17 18:07:02|russ2000_0564|CWT|146|202006|202006|123|198912|202009|21.78|52.19|2.86|4.44|1.78|2.97|2.08|2.67|1.02|1.51|0.19|-2.7|4.03|1.98|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|21286349|114388000|2537816000|3213690100|2146343100|2126269200|11382928|43.45|-17.91|1207
2024-05-17 18:07:03|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
2024-05-17 18:07:04|russ2000_0566|UIS|146|202006|202006|112|199209|202009|54.02|0.81|0.57|0.05|0.4|0.27|8.42|0.86|-4.64|-0.75|8.64|18.84|9.09|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|547967442|782200000|356900000|130893500|672393524|672316700|6168810|10.67|43.61|21000
2024-05-17 18:07:05|russ2000_0567|RRGB|74|202006|202006|64|200212|201812|29.97|26.46|0.93|0.36|0.79|0.16|2.28|1.29|0.53|1.31|1.42|-23.45|0|0|4.83|-47.06|5.51|8|17.53|27.15|1|3.7|0|0|16952988|26138000|877250000|379655200|169944292|180831560|15147175|13.16|-60.43|24586
2024-05-17 18:07:06|russ2000_0568|OTTR|146|202006|202006|123|198912|202009|32.8|16.76|1.78|2.54|1.3|1.67|2|1.81|0.82|0.93|2.17|-0.83|6.39|4.02|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|7466033|39512000|1882259000|2211669100|1477501096|1471279856|4670913|36.17|-32.71|2862
2024-05-17 18:07:07|russ2000_0569|SEM|58|202006|202006|55|200612|202009|17.32|15.89|1.1|1.06|0.47|0.47|2.16|2.68|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|5735647900|2648588877|2556636630|10202463|19.77|20.64|49900
2024-05-17 18:07:07|russ2000_0571|NWBI|103|202006|202006|101|199506|202009|22.12|17.75|5|-0.68|4.46|2.03|1.63|0.77|0.89|0.37|0.93|2.28|3.07|8.43|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|555562730|2036019000|166966000|-329840200|1176113280|1117621520|5799578|9.2|-44.21|2333
2024-05-17 18:07:08|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
2024-05-17 18:07:09|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
2024-05-17 18:07:10|russ2000_0576|KWR|146|202006|202006|121|198912|202003|33.03|60.46|1.04|2.89|0.97|2.25|2.24|2.74|0.34|0.95|2.48|-5.63|3.06|0.87|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
2024-05-17 18:07:11|russ2000_0577|AIN|142|202006|202006|123|198912|202009|36.01|14.48|1.46|1.87|1.12|1.62|2.12|2.27|0.91|0.62|1.56|1.69|1.58|1.41|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|78558953|204037000|443046000|1832677000|1600990017|1600955360|11626349|49.51|-45.09|4600
2024-05-17 18:07:12|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
2024-05-17 18:07:13|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
2024-05-17 18:07:15|russ2000_0580|GES|102|202006|202006|95|199606|202003|87.63|2.72|0.99|0.37|1.04|0.36|3.65|1.69|0.83|0.79|7.4|21.08|3.52|1.94|13.91|-9.53|4.88|7|5.55|13.74|1.32|3.16|0|0|210092153|327970000|1006934000|756966400|768642699|741062490|17115549|11.37|-38.27|15800
2024-05-17 18:07:15|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
2024-05-17 18:07:16|russ2000_0582|NTGR|71|202009|202009|67|200312|202009|69.75|70.48|0.91|0.65|1.22|0.92|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|668755500|920500840|953278410|7650249|31.01|-7.38|809
2024-05-17 18:07:16|russ2000_0583|INDB|143|202009|202009|111|199212|202009|17.94|12.27|4.99|1.11|3.78|3.67|1.68|1|1.15|0.18|1.68|5.84|2.3|3.59|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|255589479|1691515000|121816000|471048500|1726209090|1727319546|8186336|52.38|-29.83|1348
2024-05-17 18:07:17|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
2024-05-17 18:07:18|russ2000_0585|SPSC|47|202006|202006|42|201003|202009|297.56|72.79|5.76|8.56|6.53|9.56|5|7.33|-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|110780667|225625000|40349000|2510510500|2735971929|2805286240|18183010|77.89|69.25|1363
2024-05-17 18:07:19|russ2000_0586|BJRI|96|202006|202006|86|199812|202006|43.55|15.01|1.32|0.77|1.36|0.62|2.63|2.1|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|26562322|86741000|936544000|737096200|656476890|617844990|15184771|29.49|-24.2|22725
2024-05-17 18:07:19|russ2000_0588|ARR|53|202009|202009|42|200806|201812|49.26|5.5|31.16|2.9|32.11|4.16|64.32|0.7|0.19|0|-8.21|7.01|15.97|14.89|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|263802804|250942000|0|459358500|638887074|644234640|8805048|9.87|-42.01|23
2024-05-17 18:07:20|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
2024-05-17 18:07:20|russ2000_0590|INSM|84|202006|202006|7|200903|201012|191.04|126.32|245.79|18.47|274.23|18.24|7.59|8.31|0.37|0.85|-12.58|-8.98|0|0|-62.31|-37.63|2.63|5|5.35|11.12|1.54|1.65|0|0|148057266|641911000|103263000|3071229600|3322473946|3165213915|27058046|32.755|79.28|435
2024-05-17 18:07:21|russ2000_0591|UFPI|111|202009|202009|107|199312|202009|24.3|17.67|0.42|0.72|0.35|0.72|1.74|2.6|0.49|0.22|1.16|1.24|0.69|1.03|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|30160577|366684000|405995000|3215064500|3456671492|3490238432|17927460|56.51|41.7|12000
2024-05-17 18:07:22|russ2000_0592|FSP|77|202006|202006|61|200506|202009|62.32|184.5|21.09|5.31|18.3|1.5|1.2|0.53|0.52|1.33|0.77|-7.92|6.63|9.76|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|30790622|2890000|196000|1388740100|369209008|369067280|1842999|3.44|-59.08|37
2024-05-17 18:07:23|russ2000_0593|PFS|72|202006|202006|69|200306|202009|20.33|9.1|6.77|1.62|4.34|2.21|1.11|0.57|1.02|0.83|5.05|13.25|3.18|7.54|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|612874708|1402377000|54548000|575253700|800727816|784398090|4177323|12.18|-50.27|1015
2024-05-17 18:07:23|russ2000_0594|EXLS|66|202006|202006|56|200609|202009|29.8|32.06|2.23|2.21|2.43|2.35|3.23|3.32|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|8810494|65.97|-0.23|31700
2024-05-17 18:07:24|russ2000_0595|INN|46|202006|202006|34|201112|202006|50.45|16.41|4.27|4.11|2.95|1.34|1.3|0.51|1.37|1.09|-13.97|5.91|5.57|13.9|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|37235440|124554000|29181000|1606455300|547509424|539517720|4071251|5.18|-55.34|59
2024-05-17 18:07:24|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
2024-05-17 18:07:25|russ2000_0599|NAT|90|202006|202006|87|199812|202009|36.26|5.88|6.04|1.86|5.04|1.21|1.2|0.9|0.29|0.58|-1.24|2.03|11.94|6.94|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|41551377|112954000|873725000|833318900|520468078|517798342|12382966|3.46|59.45|20
2024-05-17 18:07:26|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
2024-05-17 18:07:27|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
2024-05-17 18:07:27|russ2000_0602|GPRE|62|202006|202006|51|200606|201903|60.68|83.4|0.46|0.42|0.21|0.23|1.01|0.75|1.14|0.69|5.92|29.67|2.44|0|1.97|-6.85|2.46|2|9.94|16.58|1.36|2.74|0|0|190340170|163362000|900777000|966628700|555836506|539460770|8892518|15.59|46.73|820
2024-05-17 18:07:28|russ2000_0604|ESNT|30|202006|202006|27|201312|202009|13.68|7.99|3.38|0.17|6.83|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|3950544220|3605539700|23998312|35.14|-22.36|389
2024-05-17 18:07:28|russ2000_0605|PRK|130|202006|202006|119|199012|202009|18.63|13.71|5.3|0.19|4.48|3.52|2.35|1.45|1.31|0.44|4.16|10.13|3.67|4.56|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|476552817|1821715000|101266000|78030400|1335652944|1342127784|6734137|81.96|-13.55|1907
2024-05-17 18:07:29|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|
2024-05-17 18:07:29|russ2000_0607|SSTK|38|202006|202006|32|201209|202009|62.14|58.68|4.39|2.51|4.82|2.96|8.22|5.49|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|220038514|311157000|96337000|1622740000|1905685800|1917380400|18103182|53.4|50.93|1116
2024-05-17 18:07:29|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
2024-05-17 18:07:30|russ2000_0609|PMT|42|202006|202006|37|201012|202003|10.3|4.05|11.7|81.45|12.01|76.07|0.96|0.82|0.46|0.94|-6.8|-29.23|11.2|9.89|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|753206195|2286048000|0|1716250100|1595354071|1632583440|12827837|16.07|-27.71|1
2024-05-17 18:07:31|russ2000_0610|EGBN|87|202009|202009|81|200006|202009|20.67|7.05|3.84|0.23|4.8|2.61|2.16|0.75|0.34|0.46|-4.15|11.85|0.42|3.17|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|351749721|1803848000|39384000|80544800|822796158|823365477|3192412|25.53|-41.33|506
2024-05-17 18:07:31|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
2024-05-17 18:07:32|russ2000_0612|NBTB|118|202006|202006|114|199203|202009|19.9|12.28|4.28|0.12|3.35|2.59|1.88|1.01|1.21|0.53|2.22|5.81|3.16|4.03|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|454095949|1807935000|74558000|54983500|1169577288|1178148960|3620485|26.82|-26.7|1788
2024-05-17 18:07:33|russ2000_0614|CLDT|41|202006|202006|25|201312|202003|43.13|14.9|5.05|4.07|2.77|1.46|1.11|0.51|0.77|0.95|-10.25|16.83|6.9|17.32|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|18009275|36883000|20959000|992084600|357879396|357837486|4158359|7.62|-58.02|39
2024-05-17 18:07:33|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
2024-05-17 18:07:34|russ2000_0616|CATO|137|202006|202006|113|199112|202003|17.79|7.73|0.63|0.1|0.75|0.28|2.61|0.7|0.13|0|5.59|28|3.06|15.9|13.46|-10.79|4.08|7|2.74|5.49|0.87|0.96|0|0|121546543|136956000|286714000|61894600|187350778|179147598|2534143|7.82|-55.59|10060
2024-05-17 18:07:35|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|4.01|7.34|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
2024-05-17 18:07:36|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
2024-05-17 18:07:37|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
2024-05-17 18:07:38|russ2000_0620|IOSP|90|202006|202006|87|199812|202009|18.32|30.48|0.99|1.11|0.87|1.13|1.55|1.83|0.39|0.04|2.42|3.22|0.78|1.65|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|64662222|58200000|228400000|1628384400|1647324630|1647016200|6304189|67.05|-29.43|2000
2024-05-17 18:07:39|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
2024-05-17 18:07:40|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|
2024-05-17 18:07:40|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
2024-05-17 18:07:40|russ2000_0625|ECPG|86|202006|202006|71|200212|202009|12.16|6.05|2.02|3.03|1.1|0.86|1.96|1.17|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|4302356000|1209594080|1220109600|14649074|38.66|17.94|7624
2024-05-17 18:07:41|russ2000_0626|OXM|146|202006|202006|120|199003|202003|17.85|7.79|0.66|0.73|0.55|0.76|1.97|1.58|0.53|0.15|4.34|4.18|2.89|3.13|6.91|-10.32|4.12|9|4.34|7.7|1.13|2.1|0|0|11791546|97089000|434514000|649018300|674738480|667836920|7037562|40.36|-43.71|6100
2024-05-17 18:07:42|russ2000_0627|WSBC|135|202009|202009|119|199012|202009|14.97|12.46|4.11|0.47|3.61|2.39|1.3|0.59|0.76|0.5|4.11|11.22|3.53|5.65|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|513953177|2806190000|248491000|258440700|1435733760|1436872248|5878980|21.36|-42.84|2705
2024-05-17 18:07:43|russ2000_0628|SXI|146|202006|202006|121|199006|202009|18.13|36.6|0.91|1.19|0.77|1.08|2.01|1.58|0.61|0.43|4.43|5.61|2.33|1.48|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
2024-05-17 18:07:44|russ2000_0629|TBI|98|202006|202006|93|199612|202003|52.68|8.02|0.54|0.25|0.61|0.28|3.38|1.36|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|77193735|92051000|105187000|515144700|558445480|543342730|4226096|15.49|-26.11|6200
2024-05-17 18:07:45|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|
2024-05-17 18:07:45|russ2000_0632|ARRY|0||202006|0|202009|202009|55.92|55.92|6.09|6.09|5.47|5.47|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|5935218000|5333769000|0|0|42|0|343
2024-05-17 18:07:45|russ2000_0635|SGMO|82|202006|202006|-168|202412|198200|0|0|8.42|6.54|15.72|11.48|2.9|2.73|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|816679900|1481629383|1460648270|18022794|10.51|0.46|354
2024-05-17 18:07:46|russ2000_0636|SXC|42|202006|202006|33|201106|201909|33.43|16.15|1.08|0.66|0.54|0.2|1.81|0.59|1.77|1.59|4.06|28.83|2.97|6.88|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|148153051|81100000|1347600000|1007960700|288860669|289321000|2099576|3.49|-43.89|1171
2024-05-17 18:07:46|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
2024-05-17 18:07:47|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|
2024-05-17 18:07:47|russ2000_0639|RGR|146|202006|202006|123|198912|202009|26.1|23.16|1.47|1.86|1.69|2.54|3.04|3.43|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|45486538|226583000|65545000|843291300|1070049244|1086403428|18920608|61.16|46.46|1580
2024-05-17 18:07:48|russ2000_0640|SCHL|125|202006|202006|112|199112|201912|46.7|87|0.83|0.4|0.75|0.5|2.28|0.64|0.48|0.19|4.87|0.12|1.52|3.01|5.51|-1.94|4.28|8|5.63|1.18|0.89|0.82|0|0|108088696|355500000|669400000|576544600|717589328|719957000|5815978|20.99|-44.41|8300
2024-05-17 18:07:49|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
2024-05-17 18:07:49|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
2024-05-17 18:07:50|russ2000_0644|BYD|107|202006|202006|103|199406|202003|33.82|10.95|2.04|2.74|0.88|1.35|2.44|3.33|3.76|4.89|-4.64|-6.56|1.06|0.96|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|164611121|1308347000|3519892000|6961939100|3418405650|3475857330|42992732|30.69|28.14|24300
2024-05-17 18:07:51|russ2000_0645|SAIA|72|202006|202006|69|200306|202009|23.27|30.17|0.72|1.94|0.63|1.89|1.88|3.78|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|9985042|29280000|1241104000|3437551800|3305992784|3359118670|21577960|126.43|37.8|10400
2024-05-17 18:07:52|russ2000_0646|SEB|144|202006|202006|133|198706|202009|34.24|85.33|0.51|0.44|0.44|0.47|1.17|0.97|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|379554283|1257000000|1908000000|3034829800|3292829752|3292829752|3159222|2836.69|-35.16|13100
2024-05-17 18:07:53|russ2000_0647|AEIS|98|202006|202006|95|199612|202009|36.63|35.31|2.12|2.02|2.45|2.07|2.9|3.21|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|2248716900|2300649750|2308633740|18415775|60.03|9.45|10917
2024-05-17 18:07:53|russ2000_0648|CSGS|98|202006|202006|94|199703|202009|21.69|16.91|2.73|1.56|2.6|1.29|39.62|3.42|2.09|0.89|4.47|3.91|2|2.25|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|157254278|171202000|201993000|1544662500|1361242000|1327416700|8007977|41.15|-19.82|4339
2024-05-17 18:07:54|russ2000_0649|COR|45|202006|202006|33|201206|202009|82.85|60.72|8.14|11.45|5.06|7.54|9.93|44.71|2.42|14.12|-27.28|-4.23|3.34|4.06|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|10503071|2686000|176165000|6743069200|5113365348|4807958460|39231497|120.22|-0.07|464
2024-05-17 18:07:54|russ2000_0650|QLYS|38|202006|202006|31|201212|202009|164.42|48.05|7.61|10.16|9.05|11.68|7.28|9.57|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|3555625900|3853292553|4010471190|38304860|98.01|33.24|1386
2024-05-17 18:07:55|russ2000_0651|FSS|146|202006|202006|119|199012|202009|22.82|17.72|1.2|1.64|1|1.53|2.61|2.7|0.69|0.37|2.35|1.91|2.36|1.08|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|19356780|73600000|239600000|1937687400|1767387375|1793025000|9533513|29.25|-10.66|3600
2024-05-17 18:07:56|russ2000_0653|USD|0|||-168|202412|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|3890166|75.52|70.74|
2024-05-17 18:07:57|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|
2024-05-17 18:07:57|russ2000_0655|RGEN|144|202006|202006|60|200509|202009|112.64|259.64|9.46|25.07|10.97|26.29|3.69|7.19|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|7584185500|7745097546|7864767240|51669580|147.54|92.38|761
2024-05-17 18:07:58|russ2000_0656|ENSG|62|202006|202006|52|200709|202009|17.21|23.05|0.81|1.37|0.71|1.45|2.19|4.09|0.52|0.21|-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|46991071|218095000|1813123000|2856532800|3067260300|3148627860|14066471|57.06|28.08|24500
2024-05-17 18:07:59|russ2000_0657|FFBC|147|202009|202009|111|199212|202009|16.89|7.69|3.47|-1.26|3.79|2.06|1.92|0.5|0.68|0.6|3.06|19.11|3.18|7.17|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|642174759|3250897000|209474000|-774765200|1176487599|1176594444|5413498|12.005|-50.95|2123
2024-05-17 18:08:00|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
2024-05-17 18:08:00|russ2000_0659|SFNC|131|202009|202009|119|199012|202009|14.17|6.86|1.82|-1.76|2.83|1.87|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|-1568901200|1728572349|1741010597|7463929|15.855|-36.33|3270
2024-05-17 18:08:02|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
2024-05-17 18:08:02|russ2000_0661|AAON|121|202006|202006|119|199012|202009|22.35|44.96|1.93|6.12|1.93|6.3|4.79|9.65|0.66|0|3.37|1.54|1.04|0.59|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|12483264|61284000|206093000|3052990700|3147104525|3178211600|11918868|60.25|31.15|2290
2024-05-17 18:08:03|russ2000_0663|DIOD|135|202006|202006|117|199106|202009|46.8|20.49|1.47|2.31|1.64|2.42|2.62|2.5|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|2762882200|2912735325|2967520050|16439377|56.45|40.6|7271
2024-05-17 18:08:04|russ2000_0664|ESE|123|202006|202006|112|199209|202009|65.85|15|1.53|2.74|1.45|2.69|1.58|2.35|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|2090797400|2097597112|2105355040|7759091|80.56|1.26|3239
2024-05-17 18:08:05|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
2024-05-17 18:08:06|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
2024-05-17 18:08:07|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
2024-05-17 18:08:07|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|
2024-05-17 18:08:07|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|
2024-05-17 18:08:07|russ2000_0673|ADTN|110|202006|202006|101|199406|201909|47.33|141.25|3.34|0.89|5.93|1.05|4.07|1.37|0.11|0|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|130288056|78092000|65194000|420191600|491799035|494844770|2520691|10.255|-9.61|1790
2024-05-17 18:08:08|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
2024-05-17 18:08:09|russ2000_0676|DENN|123|202006|202006|72|200209|202009|19.21|11.88|1.21|2.64|0.76|1.57|196.46|337.86|-87.54|-1.41|6.42|15.73|0|0|6.67|50.53|4.04|6|3.05|5.32|1.26|3.11|0|0|36979212|23317000|253600000|989578700|583830320|583589280|15669344|10.48|-54.34|4000
2024-05-17 18:08:10|russ2000_0678|BLX|114|202006|202006|111|199212|202009|11.74|6.26|22.42|9.65|6.24|4.25|17.56|0.49|3.58|2.55|5|7.17|5.29|10.68|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|569626956|2021365000|17109000|1091116800|482014800|481796100|1397698|12.15|-39.07|177
2024-05-17 18:08:10|russ2000_0679|ARI|42|202006|202006|39|201012|202009|18.7|112.38|11.49|7.09|7.74|4.95|0.91|0.56|0.47|0.52|-8.27|11.4|10.79|17.35|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|129899452|487165000|0|2071903300|1333457932|1636932463|11418007|8.99|-53.01|
2024-05-17 18:08:11|russ2000_0680|PRTA|34|202006|202006|-168|202412|198200|0|0|323.16|78.27|520|497.17|2.97|1.69|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|62378200|396320202|396316230|2932422|9.93|27.31|51
2024-05-17 18:08:11|russ2000_0681|FTK|82|202006|202006|60|200412|201912|28.24|8.38|2.09|1.99|1.75|2.48|4.02|1.86|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|207793428|187539400|1773742|2.84|10.2|174
2024-05-17 18:08:12|russ2000_0682|IRBT|61|202009|202009|57|200606|202009|43.22|23.04|1.62|1.59|1.94|1.82|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|1932091800|2173764720|2215767960|45098863|77.64|23.07|1120
2024-05-17 18:08:12|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
2024-05-17 18:08:13|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
2024-05-17 18:08:14|russ2000_0687|SAH|94|202006|202006|89|199712|202003|12.53|4.09|0.31|0.3|0.12|0.18|1.37|2.3|2.44|1.83|6.12|7.34|1.9|0.99|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|28742685|115724000|1492796000|2914476100|1681518806|1704218250|12785578|39.11|36.04|9300
2024-05-17 18:08:15|russ2000_0688|ARCB|118|202006|202006|114|199203|202009|42.15|29.85|0.34|0.27|0.31|0.3|1.39|1.04|0.66|0.69|-0.23|-5.35|0.83|0.99|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|107938619|574009000|741875000|762949800|789035816|814331080|6363368|31.06|2|13000
2024-05-17 18:08:17|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
2024-05-17 18:08:18|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|
2024-05-17 18:08:18|russ2000_0693|CROX|60|202006|202006|57|200606|202009|50.41|23.66|1.72|2.48|2.18|2.45|6.88|18.03|0.26|1.75|2.89|2.65|0|0|10.1|33.45|6.82|10|12.02|3.65|1.15|2.79|0|0|149814333|151370000|235626000|2952986300|2830950000|2853513720|48264190|41.94|52.54|3803
2024-05-17 18:08:19|russ2000_0695|NCMI|58|202006|202006|53|200706|202009|84.3|20.88|4.32|3.83|2.09|0.65|317.52|320.4|-1.98|-2.53|6.92|9.82|7.42|18.42|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|64410909|246900000|29900000|1248814600|211770815|211759140|2393174|2.715|-69.7|531
2024-05-17 18:08:19|russ2000_0696|RNST|122|202006|202006|114|199203|202009|15.4|12.67|2.69|0.11|2.91|2.19|1.36|0.63|0.5|0.34|1.87|3.78|2.82|3.78|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|362551224|1920397000|302380000|3196000|1281792330|1285066283|6453085|22.815|-35.52|2527
2024-05-17 18:08:20|russ2000_0697|TRNO|42|202006|202006|31|201212|202009|72.54|49.27|17.89|22.67|13.64|20.57|1.52|2.36|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|4064424100|3753621668|3737518754|18724618|54.94|7.18|24
2024-05-17 18:08:21|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
2024-05-17 18:08:21|russ2000_0699|ACCO|82|202006|202006|61|200506|202009|30.22|6.93|1|0.81|0.49|0.32|1.69|0.79|-9.12|1.44|2.12|9.99|0.49|4.36|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|56038667|128800000|334400000|1444158700|585665020|590240000|3591118|6.2|-39.92|7000
2024-05-17 18:08:22|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|
2024-05-17 18:08:22|russ2000_0701|WNC|122|202006|202006|114|199109|202003|25.97|4.35|0.7|0.51|0.56|0.33|3.46|1.55|1.19|1.16|0.32|10.08|1.14|2.78|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|49373672|135993000|218637000|960054300|632756956|632373040|6182481|11.96|-17.57|6900
2024-05-17 18:08:23|russ2000_0702|JOE|130|202006|202006|122|199003|202009|65.48|37.45|8.04|10.91|7.76|9.62|3.2|2.35|0.33|0.56|2.72|1.22|0.36|0|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|128694381|106039000|20172000|1456631600|1214745975|1215137945|3479961|20.63|20.43|55
2024-05-17 18:08:24|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|
2024-05-17 18:08:24|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
2024-05-17 18:08:24|russ2000_0706|VRTS|50|202006|202006|40|201009|202009|25.39|20.68|2.94|5.59|2.31|1.89|3.11|1.6|1.1|3.63|-4.42|-3.6|1.9|1.95|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|217864217|245589000|16068000|3205190100|1051082102|1082720300|6335438|137.14|22.54|578
2024-05-17 18:08:25|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
2024-05-17 18:08:26|russ2000_0708|NNI|70|202006|202006|67|200312|202009|28.22|19.64|35.63|20.36|2.11|2.25|1.53|1|24.43|8.44|13.53|28.32|1.22|1.32|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|167014000|209765000|350043000|21845907600|2330378992|2378862312|4675906|60.68|-7.49|6600
2024-05-17 18:08:26|russ2000_0709|STBA|123|202009|202009|114|199203|202009|21.43|22.46|5.28|1.83|4.68|2.05|1.82|0.59|0.62|0.17|3.46|14.85|3.21|5.92|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|195754918|308489000|56441000|526948200|694360804|694360804|2957920|17.69|-51.57|1201
2024-05-17 18:08:27|russ2000_0711|RUSHA|103|202009|202009|73|200206|202009|18.6|18.36|0.51|0.56|0.28|0.36|1.4|1.56|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|2909505600|1834455744|1891969360|5639124|33.52|31.62|7244
2024-05-17 18:08:27|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|717386600|705074790|686558825|922159|6.35|27.61|696
2024-05-17 18:08:28|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|
2024-05-17 18:08:28|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
2024-05-17 18:08:28|russ2000_0715|ALX|146|202006|202006|125|198906|202009|44.88|27.75|18.14|9.01|12.5|6.22|17.27|5.55|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|1995757300|1252412106|1255649010|2873488|245.22|-29.62|69
2024-05-17 18:08:30|russ2000_0717|OMER|48|202006|202006|-168|202412|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|37287674|16088000|29712000|751026900|535891297|535865739|14302692|9.83|-41.65|258
2024-05-17 18:08:30|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
2024-05-17 18:08:32|russ2000_0721|UEIC|118|202006|202006|111|199212|202009|40.08|17.82|1.24|0.79|1.51|0.81|3.02|1.86|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|538135500|525427602|534058740|2908573|37.74|-25.85|4347
2024-05-17 18:08:33|russ2000_0722|SFL|66|202006|202006|61|200412|202003|9.92|11.41|8.18|4.89|3.88|1.74|1.71|0.94|2.24|1.7|9.53|9.64|10.79|16.3|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|147164415|187444000|2970986000|2297907500|1071189960|1071189960|5199331|8.88|-37.86|11
2024-05-17 18:08:33|russ2000_0723|LNN|135|202006|202006|125|198906|202009|35.94|27.09|1.51|2.22|1.62|2.28|3.07|3.5|0.1|0.39|2.82|1.37|0.86|1.26|15.54|9.76|2.91|7|9.74|2.91|0.69|0.31|0|0|53288500|140914000|107038000|1056079300|1047508464|1052071760|4777745|96.68|4.12|1125
2024-05-17 18:08:34|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
2024-05-17 18:08:34|russ2000_0725|KRG|69|202006|202006|55|200406|201803|129.77|108.74|10.11|7.37|4.03|3.42|1.3|0.78|-2.23|1.08|-5.12|16.36|6.85|8.7|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|30979768|229975000|27000000|2089668200|1029696289|1029246225|7350891|12.23|-29.36|133
2024-05-17 18:08:35|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
2024-05-17 18:08:35|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
2024-05-17 18:08:36|russ2000_0729|BANR|99|202009|202009|34|201203|202009|17.81|9.98|1.47|-1.74|3.4|2.08|1.27|0.7|1.32|0.22|2.7|21.38|1.76|5.07|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|490935596|2463922000|171576000|-971770600|1095871743|1100821539|5515003|31.17|-42.75|2198
2024-05-17 18:08:36|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
2024-05-17 18:08:37|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|
2024-05-17 18:08:37|russ2000_0732|AMBC|116|202006|202006|22|201309|201903|4.58|4.45|9.91|4.96|2.81|1.84|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|1534490900|584971991|589548759|3898995|12.77|-35.16|104
2024-05-17 18:08:38|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
2024-05-17 18:08:39|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|
2024-05-17 18:08:39|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
2024-05-17 18:08:40|russ2000_0736|REXR|33|202009|202009|23|201412|202009|246.7|99.76|18.54|22.48|12.44|17.46|1.7|2.14|-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|6747408400|5680686388|5683201160|42624761|45.89|4.3|123
2024-05-17 18:08:40|russ2000_0737|MGRC|146|202006|202006|123|198912|202009|15.33|14.47|2.89|2.9|2.29|2.43|2.44|2.29|0.76|0.42|3.63|4.16|2.63|2.59|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|966903|694000|1103291000|1667070600|1435225150|1458226890|6030617|59.59|-14.37|1099
2024-05-17 18:08:41|russ2000_0739|IRDM|52|202009|202009|41|200809|201812|45.55|14.55|4.52|8.25|2.81|5.61|1.09|2.27|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|4696230100|3213356690|3224953600|17697098|24.11|19.64|512
2024-05-17 18:08:41|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|323841800|239728657|240777191|933314|6.73|-36.76|40
2024-05-17 18:08:42|russ2000_0741|BMI|147|202009|202009|123|198912|202009|24.46|41.21|1.49|4.42|1.39|4.64|2.89|5.46|0.35|0|2.27|1.35|2.19|1.08|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|6490565|93901000|82435000|1839287000|1903410975|1910144085|9952707|65.37|21.73|1567
2024-05-17 18:08:43|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
2024-05-17 18:08:43|russ2000_0743|EBS|66|202006|202006|56|200609|202009|51.95|32.5|2.43|4.58|2.59|4.14|2.12|4.38|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|5763786800|5242919000|5302385000|56865426|99.11|104.51|1834
2024-05-17 18:08:44|russ2000_0744|GSAT|62|202006|202006|49|200609|201812|62.48|51.78|15.68|6.58|9.21|3.82|4.52|1.1|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|875131100|551195634|550761420|759719|0.33|-15.43|336
2024-05-17 18:08:44|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|
2024-05-17 18:08:44|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|
2024-05-17 18:08:44|russ2000_0748|SHEN|82|202006|202006|79|200012|202009|33.29|33.52|3.08|4.57|2.52|3.71|2.9|4.61|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|6601822|44.435|42.17|1130
2024-05-17 18:08:45|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
2024-05-17 18:08:46|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
2024-05-17 18:08:46|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|
2024-05-17 18:08:47|russ2000_0752|AMSF|62|202006|202006|57|200606|202009|13.78|12.2|1.14|1.43|1.92|3.13|1.85|2.38|0.08|0|6.88|8.29|1.32|1.85|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|308495847|599370000|6385000|501729500|1133575704|1133845448|4568207|58.64|-13.3|431
2024-05-17 18:08:47|russ2000_0754|FCF|114|202006|202006|111|199212|202009|20.68|8.77|5.82|-0.77|3.5|2.11|1.5|0.7|1.61|0.31|2.97|16.01|3.92|5.64|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|376360974|1359873000|134780000|-276496800|759547098|759657006|5730716|7.74|-41.72|1571
2024-05-17 18:08:48|russ2000_0755|FRME|134|202006|202006|123|198912|202009|14.52|8.22|3.63|-1.33|3.29|2.73|1.35|0.69|0.74|0.38|2.8|5.98|3.09|4.49|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|327259379|2500373000|112548000|-632696200|1245903780|1249310616|5213856|23.16|-38.46|1891
2024-05-17 18:08:48|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|
2024-05-17 18:08:49|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|888507100|223171061|223447150|2688355|13.21|-67.69|28000
2024-05-17 18:08:49|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|2996003400|2513459200|2512742400|27124050|10.24|-21.2|2264
2024-05-17 18:08:49|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
2024-05-17 18:08:50|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|
2024-05-17 18:08:50|russ2000_0763|SCL|146|202009|202009|115|199112|202009|17.69|23.84|0.6|1.44|0.48|1.39|1.9|2.6|0.67|0.18|2.05|2.37|2.11|0.97|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
2024-05-17 18:08:51|russ2000_0764|EIG|59|202009|202009|55|200612|202009|9.94|10.61|1.4|0.99|1.54|1.26|2.47|0.75|0.13|0.03|6.23|13.48|1.46|3.29|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|139687345|174900000|41600000|721838200|876454470|891487260|4974431|30.15|-31.77|704
2024-05-17 18:08:52|russ2000_0767|SMP|146|202006|202006|123|198912|202009|22.4|23.29|0.73|1.01|0.51|0.97|1.41|1.95|0.82|0.18|3.1|3.07|2.35|2.01|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|12570223|22510000|120558000|1066533600|997851595|1014389955|6119388|44.65|-8.03|4200
2024-05-17 18:08:53|russ2000_0768|TXMD|86|202006|202006|24|200112|200712|11.72|3.37|42.69|9.08|35.66|6.73|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|568356500|438393984|437720682|4033341|1.61|-57.41|348
2024-05-17 18:08:54|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|
2024-05-17 18:08:54|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
2024-05-17 18:08:54|russ2000_0772|NYMT|69|202006|202006|63|200406|202003|11.51|2.5|69.25|84.39|5.53|1.89|1.03|0.59|11.8|0.65|7.38|167.27|17.41|12.55|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|557069825|1332505000|2157000|1561902300|1007832618|1067951940|8528310|2.67|-57.4|55
2024-05-17 18:08:55|russ2000_0773|TISI|138|202006|202006|107|199003|201612|37.25|103.29|0.87|0.5|0.63|0.19|1.8|0.89|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|495544400|168451800|168454000|1718652|5.5|-69.53|5700
2024-05-17 18:08:56|russ2000_0775|MTRN|147|202009|202009|139|198512|202009|33.79|49.7|0.96|0.96|0.89|0.96|1.63|1.73|0.23|0.21|1.1|-0.88|1.39|0.88|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
2024-05-17 18:08:57|russ2000_0776|MMSI|124|202006|202006|113|199112|202003|40.26|343.44|2.44|2.86|2.26|2.48|3.53|2.57|0.28|0.44|-2.9|-0.47|0|0|8.04|-2.17|3.56|6|2.81|6.38|1.12|1.43|0|0|12607309|49702000|462680000|2750417500|2413423500|2410161000|18715971|43.5|42.81|6355
2024-05-17 18:08:58|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
2024-05-17 18:08:58|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|853488618|886113180|3679400|66.54|-10.3|392
2024-05-17 18:08:59|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
2024-05-17 18:08:59|russ2000_0783|TMP|138|202006|202006|119|199012|202009|16.66|11.98|2.36|-2.04|3.45|3.07|1.93|1.21|0.63|0.49|2.52|18.17|3.05|3.65|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|417989131|1814279000|89934000|-629037600|842566153|835947788|2508817|56.81|-29.98|1048
2024-05-17 18:09:00|russ2000_0784|ICFI|66|202006|202006|56|200609|202009|18.37|18.85|0.86|1.09|0.7|0.8|1.66|1.66|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|1614240700|1166722150|1177338000|6682988|61.9|-25.99|7000
2024-05-17 18:09:01|russ2000_0785|LXU|145|202006|202006|123|198612|201709|21.52|3.84|0.92|2.22|0.41|0.17|1.99|0.27|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|750050000|47493864|45682380|451369|1.62|-68.73|593
2024-05-17 18:09:02|russ2000_0786|ABCB|107|202009|202009|103|199412|202009|18.66|11.73|2.24|1.8|2.8|1.63|1.47|0.61|0.54|0.39|-2.01|-0.78|2.05|2.54|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|382308438|1374711000|231278000|1505102600|1582993590|1579704158|8017354|22.78|-39.04|2645
2024-05-17 18:09:03|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|
2024-05-17 18:09:03|russ2000_0788|UVE|107|202006|202006|71|200212|202009|8.26|55.11|0.17|-0.75|2.12|0.47|1.95|0.83|0.19|0.02|7.89|16.3|5.43|4.67|-12.56|1.6|0|0|4.78|3.47|3.6|1.02|0|0|296699490|1250842000|49159000|-805586200|440845520|445232800|3578690|13.84|-53.72|805
2024-05-17 18:09:04|russ2000_0790|BHLB|82|202006|202006|78|200012|202006|23.89|10.25|5.16|-2.93|3.12|1.05|1.02|0.4|1.15|0.7|-0.19|31.76|2.63|9.2|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|535156605|2502188000|118722000|-1226278100|437168836|437642660|5138399|8.71|-70.79|1835
2024-05-17 18:09:04|russ2000_0791|ASTE|141|202006|202006|115|199112|202009|36.21|89.45|0.83|1|0.74|1.11|1.84|1.97|0.43|0|1.33|2.02|0.94|0.82|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|24638076|122700000|177833000|1011624700|1226212750|1232071750|6910727|54.25|74.44|3529
2024-05-17 18:09:05|russ2000_0792|EGHT|93|202006|202006|70|199803|201509|7371.13|676.38|3.76|3.74|4.18|3.34|6.75|9.08|0.1|1.65|-1.96|-0.56|0|0|-34.54|-37.91|4.72|8|5.82|17.92|1.67|1.22|0|0|66667849|157270000|172166000|1769657200|1618247860|1614197060|17457630|15.58|-26.99|1675
2024-05-17 18:09:06|russ2000_0793|THR|40|202006|202006|35|201112|202009|41.88|80.21|2.53|1.38|2.27|1.02|2.5|1.01|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|480518900|353340251|351965955|1654855|10.67|-51.4|1335
2024-05-17 18:09:06|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
2024-05-17 18:09:07|russ2000_0796|FIX|94|202006|202006|91|199712|202009|46.63|14.89|0.53|0.72|0.5|0.66|1.9|2.99|0.18|0.37|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|43445000|53253000|219155000|2057297000|1880284983|1892322870|13365135|51.51|16.62|12000
2024-05-17 18:09:08|russ2000_0797|SAFT|74|202006|202006|71|200212|202009|15|12.78|0.37|-0.21|1.06|1.25|1.3|1.31|0.03|0.04|4.57|6.12|3.76|5.14|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|578244071|1264471000|33092000|-178365500|1032180960|1038574368|4867708|68.16|-31.74|609
2024-05-17 18:09:08|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
2024-05-17 18:09:09|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|
2024-05-17 18:09:09|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
2024-05-17 18:09:10|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
2024-05-17 18:09:11|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
2024-05-17 18:09:11|russ2000_0804|OFG|132|202006|202006|113|199206|202009|58.11|26.89|3.52|-3.8|4.76|1.6|2.39|0.71|0.96|0.1|2.2|2.8|1.86|2.14|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
2024-05-17 18:09:12|russ2000_0805|CNS|70|202009|202009|65|200406|202009|46.57|22.78|5.05|6.24|5.81|6.57|6.64|12.54|0.01|0|5.31|7.28|2.44|2.73|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|155587136|88135000|44979000|2574977300|2662906038|2713478940|5500929|55.74|6.93|328
2024-05-17 18:09:13|russ2000_0809|HY|36|202006|202006|32|201209|202009|18.07|18.03|0.41|0.3|0.39|0.2|2.26|1.16|0.38|0.64|1.77|2.4|1.9|3.46|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|121903030|60500000|318500000|939451700|616970025|617216250|2326677|36.75|-32.12|7900
2024-05-17 18:09:13|russ2000_0811|RGS|124|202006|202006|107|199206|201903|36.11|245.88|0.68|0.39|0.59|0.32|2.13|1.7|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|277827800|218988012|220241800|3609921|6.14|-69.63|9000
2024-05-17 18:09:14|russ2000_0813|AHT|70|202006|202006|43|200506|201603|57.37|2.63|3.14|3.76|0.61|0.02|0.7|0.46|2.3|-106.12|-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|191193036|165476000|45368000|3964661700|22330719|17633520|1186551|1.71|-95.45|116
2024-05-17 18:09:14|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
2024-05-17 18:09:15|russ2000_0815|PEGA|102|202006|202006|91|199606|201903|105.78|541.67|4.11|9.92|5.02|9.83|5.14|17.59|0.02|0.92|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|123008838|512111000|54624000|9730779900|9734036800|9710312960|33040055|121.04|80.29|5155
2024-05-17 18:09:16|russ2000_0816|LSCC|128|202006|202006|122|199003|202009|53.63|83.65|3.15|9.6|3.55|9.78|2.63|10.57|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|156207642|165175000|62572000|3880585500|3913857120|4031289920|27756473|28.96|58.38|747
2024-05-17 18:09:17|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
2024-05-17 18:09:18|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
2024-05-17 18:09:18|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
2024-05-17 18:09:19|russ2000_0822|CHCO|138|202006|202006|123|198912|202009|19.16|10.76|3.23|-2.29|3.47|4.16|1.85|1.33|0.73|0|3.87|5.92|3.03|3.97|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|205248129|1428439000|77991000|-540846800|926178687|927348170|4061205|57.61|-24.45|918
2024-05-17 18:09:20|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
2024-05-17 18:09:20|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|
2024-05-17 18:09:20|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
2024-05-17 18:09:21|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
2024-05-17 18:09:21|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|
2024-05-17 18:09:21|russ2000_0832|CPK|145|202006|202006|123|198912|202009|16.57|17.99|1.58|4.16|0.96|2.62|1.88|2.07|0.89|1.23|1.32|0.54|4.49|2.27|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3123044|3590000|1536906000|1975272200|1387898340|1391253480|18402353|84.3|-11.56|955
2024-05-17 18:09:22|russ2000_0835|BRKL|89|202006|202006|86|199903|202009|27.08|14.32|10.79|3.55|7.5|2.3|1.29|0.7|0.95|1.52|2.42|-7.47|2.98|5.09|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|256412315|1111413000|97470000|1008686500|685303200|682692192|2739384|8.64|-44.2|811
2024-05-17 18:09:23|russ2000_0839|PRIM|57|202006|202006|54|200703|202009|24.67|10.01|0.58|0.32|0.53|0.27|42.4|1.35|0.57|0.55|-0.01|8.66|0.96|1.33|10.84|9.2|4.16|5|2.02|0.91|1.17|0.89|0|0|104523742|155670000|608158000|1080662800|885333888|893544480|7471768|18.36|-5.57|9700
2024-05-17 18:09:23|russ2000_0840|AMKR|90|202006|202006|87|199812|202009|23.26|9.96|1.26|0.69|0.79|0.59|3.01|1.3|2.94|0.74|-1.11|1.8|0|0|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|402282044|1093862000|2617990000|3196744700|2716317360|2718276600|11509812|11.26|26.52|29650
2024-05-17 18:09:24|russ2000_0841|DHT|58|202006|202006|55|200612|202009|53.14|3.04|4.4|1.93|2.07|1.24|1.41|0.84|1.46|0.69|-14.34|19.71|11.85|23.35|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|78512121|137717000|1557538000|1459414300|841773339|970443050|19895645|5.71|-13.81|17
2024-05-17 18:09:24|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|
2024-05-17 18:09:24|russ2000_0844|ZUMZ|70|202006|202006|62|200503|202009|28.64|11.31|1.24|0.4|1.39|0.7|3.77|1.47|0.02|0|2.03|2.28|0|0|13.27|13.95|6.31|8|12.03|5.33|1.67|1.78|0|0|96606344|299132000|383473000|404422200|703554250|694789200|12999607|27.65|-3.33|9195
2024-05-17 18:09:25|russ2000_0846|BH|138|202006|202006|114|199109|202003|33.86|2.19|0.92|0.71|0.78|0.37|3.44|0.59|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|408534200|276198030|155536074|639430|89.01|-18.34|10906
2024-05-17 18:09:26|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
2024-05-17 18:09:26|russ2000_0848|SKYW|144|202006|202006|122|199003|202009|16.22|9.05|0.96|1.43|0.75|0.58|1.47|0.7|0.93|1.39|-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|369745164|762070000|5636712000|3707620300|1497186372|1497180400|14401032|29.86|-47.98|13700
2024-05-17 18:09:27|russ2000_0849|SBSI|90|202006|202006|87|199812|202009|14.84|13.83|7.95|-2.98|4.13|3.84|1.89|0.96|3.84|1.62|-1.03|-4.58|2.53|5.23|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|527811270|2780327000|164792000|-673058800|785840796|787044570|2084847|23.79|-25.94|845
2024-05-17 18:09:28|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
2024-05-17 18:09:29|russ2000_0852|TOWN|78|202006|202006|75|200112|202009|24.84|8.59|5.11|-0.87|4.7|2.01|1.81|0.69|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|-509813900|1237161380|1231575540|3864215|17.03|-41.55|2460
2024-05-17 18:09:29|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|-123671400|484998173|461449918|2957459|9.845|-43.21|380
2024-05-17 18:09:30|russ2000_0854|AMED|103|202006|202006|105|199406|202009|28.46|60.11|0.99|3.99|0.89|3.9|4.06|10.45|0.57|0.56|-3.15|-0.29|0|0|0.17|13.49|5.13|9|15.32|1.22|0.63|0.23|0|0|30507598|177278000|117911000|7761134100|7670427561|7869572550|41269913|236.43|79.83|21300
2024-05-17 18:09:30|russ2000_0856|FBP|130|202006|202006|111|199212|202009|22.08|11.09|2.95|-2.95|2.62|1.94|1.43|0.57|0.92|0.3|11.59|7.34|1.57|3.54|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|762518913|3680358000|148054000|-1868408100|1138782672|1135715400|6797933|5.22|-47.7|2674
2024-05-17 18:09:31|russ2000_0857|AMC|30|202006|202006|14|201312|201706|24.32|25.65|1.39|1.49|0.62|0.14|1.38|0.26|1.63|-3.5|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|244148313|498000000|6972800000|5551292300|531292284|506990340|44743469|4.86|-54.92|38872
2024-05-17 18:09:31|russ2000_0858|QDEL|138|202006|202006|113|199206|202009|120.72|47.83|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
2024-05-17 18:09:32|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|
2024-05-17 18:09:32|russ2000_0862|GTN|118|202006|202006|96|199609|202009|24.65|9.09|3.64|2.61|1.14|0.66|1.6|0.92|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|5330976200|1356976172|1359940000|8697309|14.02|-13.43|8018
2024-05-17 18:09:33|russ2000_0863|DVAX|70|202006|202006|2|200906|200912|18.01|20.43|118.06|13.27|125.19|10.83|7.85|8.27|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|481813200|428291600|20394248|4.4|24.29|231
2024-05-17 18:09:33|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|220707630|220716100|1067941|2.42|-18.52|932
2024-05-17 18:09:34|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
2024-05-17 18:09:34|russ2000_0867|GFF|146|202006|202006|121|199006|202009|27.4|17.42|0.62|0.93|0.44|0.37|1.51|2.17|0.92|2.23|6|4.38|1.22|1.52|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|72119496|71999000|490273000|2165235500|926694270|855343960|9632991|19.54|-6.82|7300
2024-05-17 18:09:35|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
2024-05-17 18:09:35|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.06|24.23|0.53|0.15|0.36|0.04|1.83|1.56|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|283536200|87152980|86811200|30775|2.3|-78.08|3600
2024-05-17 18:09:35|russ2000_0870|OFIX|118|202006|202006|110|199203|201909|58.63|128.78|2.07|1.28|2.11|1.43|2.4|1.73|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|524331800|598171374|598367556|3722655|31.14|-41.27|1055
2024-05-17 18:09:36|russ2000_0871|USNA|103|202009|202009|99|199512|202009|18.62|14.33|1.55|1.22|1.68|1.48|8.48|4.36|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|1341985200|1547902050|1559170500|8085196|73.65|4.64|1909
2024-05-17 18:09:37|russ2000_0872|CENX|98|202006|202006|88|199612|201812|51.79|21.99|0.82|0.5|0.64|0.49|1.94|1.29|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|1039882900|836682880|836825000|10461527|9.35|32.06|2079
2024-05-17 18:09:37|russ2000_0873|BCRX|106|202006|202006|-168|202412|198200|0|0|104.39|11.55|106.33|10.87|17.02|9.21|-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|595644700|606033615|554989515|19167482|3.435|19.9|140
2024-05-17 18:09:38|russ2000_0875|CVGW|77|202006|202006|73|200203|202006|42.43|92.68|0.84|1.08|0.8|1.06|3.85|4.38|0.23|0.09|2.22|2.48|2.09|1.68|10.88|-4.79|3.97|6|7.76|12.38|0.76|0.73|0|0|3901662|3573000|192798000|1208770800|1186183824|1181427480|8360652|67.18|-28.67|3657
2024-05-17 18:09:39|russ2000_0876|IPI|53|202006|202006|48|200803|202003|175.27|7.36|3.09|0.68|2.96|0.5|1.67|0.26|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|142204500|104829166|104607516|1395439|8.06|-72.98|445
2024-05-17 18:09:39|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
2024-05-17 18:09:39|russ2000_0878|ESPR|34|202006|202006|-168|202412|198200|0|0|41.73|3.4|50.51|4.77|10.31|11.73|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|741603500|1039578682|1080885824|19495789|37.46|-0.85|193
2024-05-17 18:09:40|russ2000_0879|NX|82|202006|202006|70|200109|201903|50.65|31.16|1.22|0.84|0.94|0.7|2.14|1.73|0.29|0.45|19.58|6.83|1.56|1.78|4.11|-2.82|3.88|7|4.68|3.11|1.27|1.79|0|0|49578216|41073000|236474000|699879800|588200822|587010270|3842946|17.93|-5.63|3632
2024-05-17 18:09:40|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|
2024-05-17 18:09:40|russ2000_0882|LKFN|92|202006|202006|89|199806|202009|16.43|13.18|2.93|1.93|4.31|5.28|1.92|1.71|0.63|0.14|1.31|2.53|2.37|2.91|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|274383391|759243000|60331000|444169000|1097143884|1107422556|4940674|43.48|-6.74|568
2024-05-17 18:09:41|russ2000_0883|HAFC|82|202006|202006|79|200012|202009|15.47|9.9|2.19|-2.69|3.84|1.23|1.49|0.49|0.6|0.68|3.63|-5.1|2.4|8.46|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|381591062|1202019000|26412000|-597936900|267027696|265019170|1550756|8.71|-54.54|633
2024-05-17 18:09:41|russ2000_0884|MGNX|32|202006|202006|5|201403|201506|961.7|237.93|9.98|14.51|13.29|15.92|4.02|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|1121108700|1344264350|1259966015|14303235|25.19|92.98|384
2024-05-17 18:09:42|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
2024-05-17 18:09:42|russ2000_0886|UFCS|146|202006|202006|141|198412|202003|30.13|60.11|0.79|0.34|0.93|0.51|1.2|0.59|0|0|2.94|6.81|2.56|6.78|8.22|-10.15|0|0|1.39|0.93|0.44|0.41|0|0|145274279|146437000|126036000|363198200|508633984|513193792|1707221|20.32|-56.75|1185
2024-05-17 18:09:43|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
2024-05-17 18:09:44|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|
2024-05-17 18:09:44|russ2000_0892|WSFS|139|202009|202009|115|199112|202009|18.33|13.94|4.87|-2.36|2.5|2.03|1.46|0.74|4.33|0.11|7.96|11.93|1.21|1.81|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|544072206|1061524000|99320000|-1599851800|1366650810|1366960965|6197746|26.97|-38.84|1782
2024-05-17 18:09:45|russ2000_0894|ATNI|114|202006|202006|108|199212|201912|81.57|5604|2.11|2.05|2.02|1.84|1.55|1.23|0.48|0.13|3.74|1.52|2.32|1.32|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|98967789|125083000|651790000|919449500|800655576|802440560|3590450|50.14|-14.1|1600
2024-05-17 18:09:45|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
2024-05-17 18:09:46|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
2024-05-17 18:09:46|russ2000_0899|NBHC|41|202009|202009|32|201209|202009|202.65|11|-1.69|0.2|4.26|2.65|1.23|1.03|0.11|0|11.36|12.26|1.35|3.06|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1343602368|1017626000|108860000|61870700|800655448|809286314|2994144|26.17|-24.99|1205
2024-05-17 18:09:46|russ2000_0900|MYRG|53|202006|202006|48|200809|202009|23.42|13.42|0.48|0.32|0.48|0.29|1.82|1.6|0.14|0.21|2.06|1.13|0|0|9.36|9.24|4.31|7|2.26|2.21|1367.18|0.71|0|0|28989941|9991000|206266000|700904000|628911704|631034600|2817272|37.64|12.64|7100
2024-05-17 18:09:47|russ2000_0901|FN|50|202006|202006|41|201006|202009|15.51|20.97|0.85|1.15|1.07|1.41|2.03|2.39|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|1827363300|2275744019|2314810920|19365592|61.61|22.69|11506
2024-05-17 18:09:47|russ2000_0902|NHC|118|202006|202006|111|199212|202009|19.41|27.59|0.9|0.68|0.83|0.93|1.98|1.24|0.69|0|2.55|4.22|2.84|3.37|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|109671991|261585000|726993000|673232400|956925825|957854244|2388421|62.31|-23.87|14881
2024-05-17 18:09:48|russ2000_0904|TRST|147|202009|202009|119|199012|202009|23.21|9.44|5.66|1.4|6.86|2.99|3.92|0.9|0.51|0.35|2.94|4.73|3.18|4.87|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|289870153|192678000|81591000|239873100|503378694|503416800|2371375|5.22|-35.95|806
2024-05-17 18:09:49|russ2000_0906|HLIT|102|202006|202006|74|199512|201406|128.2|29.8|2.15|1.6|2.45|1.37|3.52|2.38|0.11|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|105150225|77744000|66633000|624533500|540495540|539736660|3729990|5.58|-16.12|809
2024-05-17 18:09:49|russ2000_0907|AMWD|145|202006|202006|122|199003|202009|23.77|20.39|0.75|1.11|0.67|0.83|2.53|1.82|0.46|0.83|1.27|1.29|0.61|0|8.5|4.96|3.28|5|3.79|1.33|1.42|2.4|0|0|51519583|128055000|325497000|1800317400|1330671804|1336232436|11827556|78.54|-11.66|9900
2024-05-17 18:09:50|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|
2024-05-17 18:09:50|russ2000_0909|CUBI|38|202006|202006|35|201112|202009|12.56|5.41|5.74|10.47|2.57|0.81|1.11|0.45|2.16|5.53|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|690164971|1748712000|8380000|4398352100|340941446|342191156|1684959|10.82|-47.91|867
2024-05-17 18:09:51|russ2000_0910|GERN|98|202006|202006|1|201606|201609|244|220|147.78|825.38|199.32|925.27|3.5|2.18|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|327675700|540169776|429721014|5914534|1.74|30.37|46
2024-05-17 18:09:51|russ2000_0911|TR|146|202006|202006|123|198912|202009|41.03|17.12|3.82|3.75|4.19|4.12|4.09|2.74|0.03|0.01|1.82|2.25|0.37|1.15|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
2024-05-17 18:09:52|russ2000_0912|PRO|62|202006|202006|27|200706|201403|131.72|270.71|4.85|4.93|5.1|5.24|12.52|11.76|-0.4|0.97|-1.69|1.19|0|0|-7.3|-27.18|6.22|7|5.79|8.8|1.46|1.9|0|0|114054927|220157000|56831000|1283987200|1419088465|1419072080|14725375|32.77|-45.49|1413
2024-05-17 18:09:52|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
2024-05-17 18:09:53|russ2000_0914|BLDR|62|202006|202006|59|200512|202009|56.31|18.53|0.55|0.66|0.32|0.5|11.32|4.08|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|4951523400|3767108280|3794417160|131303194|32.28|58.7|15800
2024-05-17 18:09:54|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
2024-05-17 18:09:54|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
2024-05-17 18:09:55|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|
2024-05-17 18:09:55|russ2000_0919|CASS|102|202006|202006|97|199606|202009|26.66|19.69|2.62|-0.14|4.78|3.94|3.48|2.34|0.02|0|2.23|3.72|1.41|2.68|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|205019186|600405000|19695000|-20099900|569633450|574535400|1566720|39.5|-25.47|1122
2024-05-17 18:09:56|russ2000_0920|CZR|28|202006|202006|22|201409|202003|24.67|11.7|2.71|6|1.2|2.31|2.91|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|10861894100|8904746064|4232439119|267797936|52.87|40.61|15500
2024-05-17 18:09:56|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
2024-05-17 18:09:57|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
2024-05-17 18:09:57|russ2000_0925|CVCO|69|202006|202006|66|200403|202009|47.01|23.59|1.21|1.3|1.46|1.58|2.04|2.63|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|1371397600|1643251526|1658937182|7084169|179.06|-2.37|5000
2024-05-17 18:09:58|russ2000_0926|INO|86|202006|202006|-168|202412|198200|0|0|89.04|931.29|78.68|748.84|8.28|15.29|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|2552491600|2487712788|2441497257|347132579|15.67|524.3|190
2024-05-17 18:09:58|russ2000_0927|QUAD|46|202006|202006|35|201006|201903|36.71|79.33|0.6|0.33|0.25|0.05|1.43|1.08|2.11|6.75|10.8|37.47|9.32|29.13|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|24927907|70200000|1064400000|1138011100|165933000|156663000|397102|3.09|-70.14|19600
2024-05-17 18:09:59|russ2000_0928|DXPE|94|202006|202006|91|199712|202009|19.55|13.82|0.58|0.37|0.42|0.26|2.34|0.82|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|436361500|309420966|323390750|1824892|17.41|-52.59|2747
2024-05-17 18:09:59|russ2000_0929|HZO|91|202006|202006|87|199812|202009|26.73|10.1|0.62|0.41|0.41|0.38|1.38|1.3|0.85|0.35|0.98|7.63|0|0|3.28|8.25|4.29|9|8.99|8.14|1.6|2.77|0|0|25990213|86919000|181176000|585476500|517904093|535494911|8892004|24.29|63.68|1754
2024-05-17 18:10:00|russ2000_0930|FFIC|98|202006|202006|95|199612|202009|17.66|8.44|10.24|6.89|3.77|1.82|1.38|0.58|2.59|2.28|-0.46|-2.9|2.98|7.11|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|125783653|317557000|65321000|1321171500|301231420|308155225|1663161|10.675|-41.97|474
2024-05-17 18:10:00|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|
2024-05-17 18:10:01|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
2024-05-17 18:10:01|russ2000_0934|KAI|114|202006|202006|111|199212|202009|54.34|27.82|1.63|2.38|1.69|2.04|2.52|3.11|0.35|0.65|0.6|1.86|1.16|0.87|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|65673982|57499000|82242000|1487937900|1260257292|1266330240|5478994|109.62|24.87|2800
2024-05-17 18:10:03|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|
2024-05-17 18:10:04|russ2000_0936|ACET|0|||-168|202412|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|4471652|11.89|-80.79|
2024-05-17 18:10:04|russ2000_0938|MOD|145|202006|202006|120|199003|202003|33.78|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
2024-05-17 18:10:05|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|
2024-05-17 18:10:05|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|
2024-05-17 18:10:05|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
2024-05-17 18:10:06|russ2000_0944|EXEL|82|202006|202006|36|201109|202009|48.87|27.53|13.47|6.37|12.69|7.76|37.32|4.13|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|6357359100|7567707000|7794528000|51662199|24.5|36.15|617
2024-05-17 18:10:06|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
2024-05-17 18:10:07|russ2000_0947|CAMP|145|202006|202006|111|199109|201906|49.48|389.33|1.57|1.13|1.53|0.83|4.54|2.49|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|39953476|107145000|77068000|356818500|251793081|246300640|1796455|7.19|-37.59|1080
2024-05-17 18:10:08|russ2000_0948|MTRX|124|202006|202006|115|199103|201912|26.98|19.5|0.54|0.12|0.54|0.2|1.96|0.71|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|139640300|220942670|218277350|1304359|8.35|-51.28|2900
2024-05-17 18:10:09|russ2000_0949|CTS|146|202006|202006|140|198509|202009|39.78|33.67|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
2024-05-17 18:10:10|russ2000_0951|CHGG|32|202006|202006|-168|202412|198200|0|0|6.17|18.71|6.17|17.68|5.97|18.49|0.43|1.86|-2.51|-0.64|0|0|-44.82|0.12|6.29|6|14.09|11.16|1.3|1.24|0|0|268893400|702594000|147976000|9436782000|8898356363|9595778190|209733444|71.69|138.57|1401
2024-05-17 18:10:10|russ2000_0952|MHO|108|202006|202006|105|199406|202009|12.42|8.02|0.7|0.73|0.38|0.48|1.13|1.15|0.99|0.72|-0.52|2.04|0.27|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|31256824|94023000|72197000|1961488100|1314432780|1327897800|11207876|46.05|22.31|1401
2024-05-17 18:10:11|russ2000_0953|USPH|117|202006|202006|99|199512|202009|35.3|38.21|2.11|2.69|2.75|2.69|4.19|4.61|0.4|0.15|1.85|1.77|1.18|1.37|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|12196426|43555000|105499000|1060755300|1115808528|1115799840|6434929|86.88|-33.45|5400
2024-05-17 18:10:11|russ2000_0955|MNR|139|202006|202006|110|199209|202003|27.65|23.41|14.34|15.29|7.31|7.66|1.66|2.21|1.08|0.86|-5.46|2.8|7.93|5.12|4.79|0.14|2|2|0.89|1.41|0.37|0.78|54100|54100|34056330|130981000|5860000|2469718100|1356912200|1356773700|4969288|13.85|-3.89|12
2024-05-17 18:10:12|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
2024-05-17 18:10:13|russ2000_0957|CDE|136|202006|202006|111|198912|201709|146.99|22.98|4.78|2.79|4.02|2.42|1.8|2.75|0.91|0.44|-1.25|-4.48|0.2|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|127035240|70924000|938713000|2015101200|1798741422|1778174100|37553926|7.38|53.43|2155
2024-05-17 18:10:14|russ2000_0959|ANIK|108|202006|202006|91|199712|202009|24.83|43.82|2.27|3.4|3.33|3.92|1.85|1.68|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|391238900|502679560|502502610|4280445|35.39|-35.53|154
2024-05-17 18:10:14|russ2000_0960|WGO|147|202006|202006|109|199306|202009|17.09|26.73|0.66|0.83|0.71|0.73|2.73|2.1|0.12|0.62|3.71|-1.87|1.62|0.9|12.66|5.13|2.59|6|9.5|8.02|1.74|2.76|0|0|54314070|292575000|204408000|1958388800|1744275860|1754144830|34757600|51.67|34.73|5505
2024-05-17 18:10:15|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
2024-05-17 18:10:15|russ2000_0963|ATRC|65|202006|202006|-168|202412|198200|0|0|3.59|7.68|3.35|7.36|5.5|4.31|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|1627523600|1813738040|1680953640|12160987|40.36|62.82|730
2024-05-17 18:10:16|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
2024-05-17 18:10:16|russ2000_0966|WRLD|126|202009|202009|114|199203|202009|35.42|20.43|2.55|2|1.87|1.37|2.92|1.85|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|1069157500|783233775|783233775|9182076|105.55|-17.22|3744
2024-05-17 18:10:17|russ2000_0968|PLAB|141|202006|202006|124|198909|202009|28.57|17.43|1.58|1.01|1.5|1.08|1.59|0.84|0.41|0.07|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.97|2.22|1.9|0.94|0|0|121789262|260597000|623247000|622571000|654009456|649860120|6922431|9.96|-8.46|1775
2024-05-17 18:10:18|russ2000_0970|PDFS|78|202006|202006|62|200206|201712|484.05|112.14|3.67|6.96|4.53|7.24|2.95|3.57|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|602150500|640510440|638646120|3368325|19.42|43.22|353
2024-05-17 18:10:18|russ2000_0971|MRTN|138|202009|202009|135|198612|202009|24.83|21.33|0.81|1.53|0.87|1.6|1.5|2.19|0.56|0|1.46|0.68|0.49|0.68|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|9609162|88279000|664570000|1270206000|1349350656|1359113280|5935473|16.32|17.81|4087
2024-05-17 18:10:19|russ2000_0972|TTI|126|202006|202006|93|199012|201403|119.71|6501.8|1.7|1.05|1.35|0.08|2.22|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|964625800|64292200|64302569|899592|0.5108|-74.59|2600
2024-05-17 18:10:20|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|
2024-05-17 18:10:20|russ2000_0975|STRA|98|202006|202006|95|199612|202009|30.14|18.14|4.54|1.76|5.22|2.02|12.35|1.56|0.39|0|4.1|1.5|1.29|2.55|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|117021237|493425000|198665000|1795791900|2084508020|2064725600|25141824|93.8|-40.54|3076
2024-05-17 18:10:20|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|
2024-05-17 18:10:21|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
2024-05-17 18:10:21|russ2000_0982|ADC|107|202009|202009|102|199503|202009|19.12|32.73|11.11|20.3|7.03|14.35|1.68|1.64|0.94|0.51|-1.44|-21.98|7.46|3.52|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|5731718|14715000|300978000|4249490600|3523778620|3471924748|29629906|63.64|-13|41
2024-05-17 18:10:22|russ2000_0983|WASH|131|202009|202009|123|198912|202009|19.01|8.72|5.51|2.13|3.43|2.61|1.82|1.04|1.93|1.6|-0.06|16.59|3.54|6.49|5.01|4.26|0|0|1.57|1.1|0.55|0.54|1554702800|4285693000|216200368|1125865000|57572000|485996900|529197732|530939220|1850033|30.66|-36.53|619
2024-05-17 18:10:22|russ2000_0984|TNET|30|202006|202006|25|201406|202009|672.09|12.71|0.96|0.97|0.88|1.03|30.69|6.48|-1.59|1|-0.56|3.09|0|0|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|238313667|713000000|128000000|3870094500|3968935242|4010640000|14425967|58.98|-7.37|2800
2024-05-17 18:10:23|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
2024-05-17 18:10:23|russ2000_0987|FOR|53|202006|202006|51|200712|202009|38.47|16.85|4.51|1.39|3.86|1.01|1.11|1.03|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|1156445400|870845388|871572000|1629402|18.12|2.66|128
2024-05-17 18:10:24|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
2024-05-17 18:10:24|russ2000_0989|IMKTA|139|202006|202006|124|198909|202009|15.34|5.06|0.36|0.32|0.17|0.16|1.32|1|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|1434394100|770682792|770682792|4086356|38.04|-2.11|27000
2024-05-17 18:10:25|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|
2024-05-17 18:10:25|russ2000_0991|MOV|114|202006|202006|106|199309|202003|64.75|6.08|1|0.25|1.01|0.41|1.42|0.61|0.32|0.13|2.52|8.36|1.25|7.22|5.75|-26.26|4.25|8|2.86|6.71|0.96|0.68|0|0|85821928|170195000|108057000|108859700|229908224|231005600|2574448|9.94|-60.02|1145
2024-05-17 18:10:26|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|
2024-05-17 18:10:26|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|
2024-05-17 18:10:26|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
2024-05-17 18:10:27|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
2024-05-17 18:10:27|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
2024-05-17 18:10:28|russ2000_0998|LRN|60|202006|202006|47|200812|202009|61.53|44.39|1.24|0.97|1.22|1.04|2.16|1.66|0.01|0.15|0.68|-1.19|0|0|5.52|3.55|6.4|8|8.79|7.34|0.74|0.9|0|0|134760352|212299000|150436000|975790600|1080121746|1087025460|43275588|26.34|2.27|4950
2024-05-17 18:10:29|russ2000_0999|KFRC|106|202006|202006|101|199506|202009|56.43|14.96|0.75|0.56|0.69|0.53|3.19|4.67|0.28|0.66|9.54|18.06|2.09|2.42|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|10970485|52371000|45587000|759825400|705874140|678079260|4165873|32.17|-14.78|13900
2024-05-17 18:10:29|russ2000_1000|GRC|146|202006|202006|123|198912|202009|25.54|29|1.26|1.84|1.36|2.08|2.25|2.45|0.04|0|2.53|2.2|2.53|1.92|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|22948769|85785000|109157000|683179900|767948550|768655590|1416062|29.46|-15.32|1200
2024-05-17 18:10:30|russ2000_1001|NOG|83|202006|202006|46|200812|202006|47.96|1.01|11.25|2.65|8.64|0.51|9.6|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|1237453400|250118400|232599360|3160334|5.6|-70.71|24
2024-05-17 18:10:31|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
2024-05-17 18:10:32|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
2024-05-17 18:10:32|russ2000_1005|MITT|36|202006|202006|31|201206|202003|61.15|1.15|20.98|5.44|11.53|0.78|0.96|1.09|1.02|0.72|6.41|52.51|17.06|67.86|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|48466661|68150000|0|567231200|101138240|92005200|2966369|2.8|-81.55|
2024-05-17 18:10:33|russ2000_1006|HSTM|82|202006|202006|60|200509|202009|61.04|35.8|2.58|2.01|3.29|2.62|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|62682796|144523000|51358000|497986800|642499760|643062000|3251575|20.08|-22.77|876
2024-05-17 18:10:33|russ2000_1008|SRPT|94|202006|202006|-168|202412|198200|0|0|95.92|21.6|108.89|23.78|11.93|10.64|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|9874821300|11231491040|11165017600|111909707|143.2|88.37|743
2024-05-17 18:10:34|russ2000_1009|APEI|62|202006|202006|52|200709|202009|22.73|32.55|2.72|0.69|2.93|1.48|5.86|1.44|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|187920100|414020060|418245040|2771719|27.98|27.52|2640
2024-05-17 18:10:34|russ2000_1010|TCBK|118|202006|202006|110|199303|202009|20.82|10.38|1.55|-2.77|2.89|2.47|1.64|0.79|0.37|0.11|2.69|5.33|2.57|3.58|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|284415551|1702132000|115134000|-908907900|728802808|731834670|1547997|24.49|-32.53|1124
2024-05-17 18:10:35|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
2024-05-17 18:10:35|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
2024-05-17 18:10:36|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
2024-05-17 18:10:36|russ2000_1018|LPSN|82|202006|202006|37|200406|201309|81.91|364.07|4.55|10.75|5.13|10.39|6.32|24.21|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|3481387000|3462172704|3442727952|36462530|52.44|47.8|1341
2024-05-17 18:10:37|russ2000_1019|ACTG|101|202006|202006|60|200306|201806|114.52|103.75|7.48|13.28|37.26|21.46|2.75|1.04|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|187363180|186328440|790595|3.8|25.91|17
2024-05-17 18:10:37|russ2000_1020|DCOM|99|202006|202006|97|199606|202009|18.64|14.05|10.57|5.27|4.64|2.06|1.51|0.62|2.13|1.67|2|19.99|3.35|4.38|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|114422385|659020000|58236000|1016632100|362226904|364350952|2037854|10.96|-48.07|457
2024-05-17 18:10:38|russ2000_1021|UFI|146|202006|202006|119|199006|202003|23.07|62.11|0.84|0.41|0.69|0.39|1.65|0.75|0.49|0.27|3.46|5.19|0.5|0|4.13|-12.02|1.74|2|1.51|1.28|1.24|1.18|0|0|36391326|75267000|213186000|248376300|236854344|236833800|1272702|12.84|-41.42|2560
2024-05-17 18:10:38|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|
2024-05-17 18:10:39|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|
2024-05-17 18:10:39|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
2024-05-17 18:10:39|russ2000_1026|IPAR|133|202006|202006|123|198912|202009|21.93|32.51|1.47|2.03|1.52|2.27|2.84|2.74|0.14|0.05|1.2|2.62|1.35|2.99|11.5|5.74|3.98|9|1.34|1.04|1.34|0.94|0|0|84837619|194968000|37026000|1169314500|1177742610|1177720200|4739553|37.35|-46.62|402
2024-05-17 18:10:40|russ2000_1027|COKE|146|202006|202006|139|198512|202009|75.52|41.37|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
2024-05-17 18:10:41|russ2000_1028|GDOT|44|202006|202006|41|201006|202009|34.9|52.61|1.56|0.63|2.42|2.25|4.45|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|736325600|2663784060|2657136720|21218081|49.98|98.1|1200
2024-05-17 18:10:41|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
2024-05-17 18:10:42|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
2024-05-17 18:10:42|russ2000_1032|LE|30|202006|202006|26|201403|202009|25.19|34.97|0.7|0.53|0.47|0.3|1.95|1.29|1.38|1.14|0|0|0|0|0.21|1.73|7.52|9|11.06|4.1|0.92|3.61|0|0|132201852|62624000|190885000|752588200|433303173|436417020|3559748|13.29|16.48|5100
2024-05-17 18:10:43|russ2000_1034|BFS|110|202006|202006|107|199312|202009|41.05|19.87|9.44|8.86|4.49|2.69|37.88|2.98|-4.5|3.16|0.52|0.33|5.77|8.18|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|13695988|66457000|1080058000|1960632000|620448966|620324040|2874413|26.58|-51.24|67
2024-05-17 18:10:44|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
2024-05-17 18:10:45|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|
2024-05-17 18:10:45|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
2024-05-17 18:10:46|russ2000_1040|CTBI|123|202009|202009|117|199106|202009|14.14|8.95|1.91|-3.34|3.06|2.69|1.47|0.82|0.45|0|3.5|7.74|3.48|5.26|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|300039402|1007295000|55651000|-661216900|502875396|501671520|1687940|28.26|-33.63|1000
2024-05-17 18:10:47|russ2000_1041|RMTI|91|202006|202006|8|200403|200603|235.74|900|3.35|1.14|3.21|1.36|20.72|5.42|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|71141600|118369574|89215751|3735331|1.285|-65|299
2024-05-17 18:10:47|russ2000_1042|KPTI|32|202006|202006|-168|202412|198200|0|0|967.8|10.73|1129.91|11.74|6.14|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|889105900|1070409940|1068527830|18307402|14.59|48.57|347
2024-05-17 18:10:47|russ2000_1044|WMK|146|202006|202006|119|199012|202009|17.12|12.63|0.59|0.28|0.65|0.33|1.78|1.16|0|0|5.18|2.62|2.7|2.63|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
2024-05-17 18:10:48|russ2000_1045|ENVA|32|202006|202006|24|201409|202009|18.25|16.07|1.43|0.87|0.71|0.42|2.28|1.04|3.15|1.9|-2.56|12.65|0|0|7.72|2.21|7.12|8|5.63|4.85|2.09|1.46|0|0|78710467|321472000|80332000|1049104900|547655990|467724320|4829470|15.41|-24.93|1325
2024-05-17 18:10:49|russ2000_1046|UHT|138|202006|202006|135|198612|202009|20.25|39.26|11.61|13.36|10.19|9.79|2.48|4.55|0.64|1.69|5.78|3.13|7.57|5.01|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|28933152|6342000|8929000|1031286300|784729504|784239390|2855664|56.99|-44.56|5
2024-05-17 18:10:49|russ2000_1047|HFWA|91|202006|202006|89|199806|202009|26.43|17.68|0.92|-2.58|3.48|3.08|1.41|0.85|0.17|0.03|3.15|8.71|2.62|4.22|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|329310611|1295002000|86897000|-648728000|704532618|704332494|3506612|19.62|-29.5|884
2024-05-17 18:10:50|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
2024-05-17 18:10:51|russ2000_1052|FORM|70|202006|202006|67|200312|202009|39.51|30.91|2.23|2.69|3.3|3.08|2.14|2.79|0.04|0.07|-1.91|-0.34|0|0|-2.97|9.14|3.04|7|5.11|1.77|1.34|0.94|0|0|265778286|261103000|112689000|1718496800|1849041255|1906070370|13255013|24.17|35.5|1836
2024-05-17 18:10:51|russ2000_1053|FIBK|70|202006|202006|42|201003|202009|15.01|11.82|-1.65|-3.78|3.08|3.13|1.28|0.99|0.21|0.1|3.4|6.75|2.89|4.36|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|1531076818|4742500000|309500000|-2574198600|2052384653|2037182675|8573649|31.79|-23.64|2473
2024-05-17 18:10:52|russ2000_1055|TG|130|202006|202006|115|199112|202009|29.51|188.75|0.79|0.54|0.71|0.54|1.56|1.43|0.33|0.1|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|44988695|39930000|247799000|496823500|498421582|497193320|1463014|14.87|-23.82|3000
2024-05-17 18:10:52|russ2000_1057|ROCK|108|202006|202006|105|199406|202009|21.58|27.43|0.89|1.79|0.66|1.92|1.51|2.92|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|46841944|120859000|128106000|2004806000|2111838800|2140500400|12626123|65.14|41.79|1932
2024-05-17 18:10:53|russ2000_1058|PLOW|47|202006|202006|41|201003|202006|32.97|20.83|2.32|2.08|1.68|1.6|2.78|4.24|1.1|1.45|-9.27|-4.97|3.96|3.23|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|18367022|34932000|81574000|1019902600|786526575|786526575|3027306|34.41|-23.27|1677
2024-05-17 18:10:53|russ2000_1060|CMCO|99|202006|202006|96|199609|202009|19.45|22.55|0.97|1.33|0.6|1.16|1.65|1.72|1.57|0.59|-0.76|0.68|0.64|0.67|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|47120688|152236000|76662000|979894100|856412106|853539720|2753547|35.86|-5.28|2997
2024-05-17 18:10:54|russ2000_1063|SYBT|118|202006|202006|110|199303|202009|16.81|13.39|3.09|2.27|4.2|4.45|2.51|2.1|0.29|0.15|2.33|3.26|2.15|3.03|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|161864195|531611000|56832000|337746700|771584680|774035560|2443050|34.04|-7.22|620
2024-05-17 18:10:55|russ2000_1064|CLNE|62|202006|202006|38|201103|202009|27.5|16.19|3.34|1.32|2.83|1.57|1.91|0.96|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|465369400|498767000|501675250|4064858|2.5|23.33|412
2024-05-17 18:10:55|russ2000_1065|PAHC|31|202006|202006|26|201403|202009|104.13|21.17|1.89|1.26|1.5|0.89|19.85|3.73|3.91|2.06|0.72|0.74|1.51|2.72|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|50355714|91343000|170982000|1008861000|713196968|714085520|2477916|17.63|-17.69|1700
2024-05-17 18:10:56|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
2024-05-17 18:10:56|russ2000_1068|TGTX|98|202006|202006|-168|202412|198200|0|0|3461.37|20186|3104.66|17355.83|10.42|17.06|-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|3068272600|3314409564|2940288478|44939894|26.17|363.19|134
2024-05-17 18:10:57|russ2000_1069|BZH|111|202006|202006|107|199312|202009|13.13|11.26|0.77|0.64|0.26|0.16|1.05|0.65|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|1432589300|409465320|391696800|6596500|13.2|-11.41|1205
2024-05-17 18:10:58|russ2000_1070|AVAV|65|202006|202006|55|200612|202009|52.29|43.91|2.35|3.09|3.02|3.94|2.62|2.8|0|0|0.14|0.2|0|0|8.37|6.83|4.72|7|6.94|4.45|0.61|0.23|0|0|179716759|318173000|36519000|1136002400|1552557963|1557833142|11966549|64.41|16.2|828
2024-05-17 18:10:58|russ2000_1071|RARE|31|202006|202006|-168|202412|198200|0|0|45.49|26.14|51.46|30.25|6.3|7.41|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|400656793|813416000|85406000|4342750400|5141214380|5203541620|29003169|85.1|100.24|740
2024-05-17 18:10:58|russ2000_1072|MRCY|92|202006|202006|89|199806|202009|36.83|47.38|2.86|4.91|3|5.11|2.86|2.99|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|24715413|77.46|-11.62|1947
2024-05-17 18:10:59|russ2000_1073|ITCI|29|202006|202006|-168|202412|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
2024-05-17 18:10:59|russ2000_1075|MPAA|100|202006|202006|100|199403|201903|21.58|94.35|1.02|0.8|0.83|0.6|1.63|1.14|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|396950400|295675788|295269672|1342949|15.56|-3.89|4012
2024-05-17 18:11:00|russ2000_1076|HASI|35|202006|202006|30|201303|202009|53.54|32.22|36.74|26.72|15.76|18.14|4.35|2.93|4.57|1.62|-17.36|-9.41|5.62|3.19|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|61478081|541825000|0|4298805500|3070582968|3073246536|34445425|41.88|45.01|60
2024-05-17 18:11:00|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
2024-05-17 18:11:01|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
2024-05-17 18:11:02|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|
2024-05-17 18:11:02|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|
2024-05-17 18:11:02|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|8022266|10.84|5.04|2200
2024-05-17 18:11:03|russ2000_1084|TTMI|82|202006|202006|79|200012|202009|34|5.39|1.22|0.8|1.08|0.52|1.53|0.85|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|169928300|694668000|682859000|2013346300|1224927480|1233927800|13940703|11.48|-6.36|25700
2024-05-17 18:11:04|russ2000_1085|MTSI|40|202006|202006|17|201206|201609|124.63|91.33|3.95|5.41|3.18|4.59|4.59|8.36|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|2678847000|2284132995|2281083400|17889791|34.15|46.68|1100
2024-05-17 18:11:04|russ2000_1086|SRCE|147|202009|202009|123|198912|202009|19.35|9.32|2.29|-0.32|3.31|2.44|1.54|0.91|0.44|0.17|1.48|4.95|1.98|3.48|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|324919698|1146002000|151897000|-102660900|788073024|788036016|1697183|30.84|-32.56|1175
2024-05-17 18:11:05|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
2024-05-17 18:11:05|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|
2024-05-17 18:11:06|russ2000_1092|CMTL|125|202006|202006|117|199106|202009|22.01|50.18|0.98|0.73|1.21|0.57|1.65|0.7|0.38|0.27|11.3|4.83|3.88|2.85|7.87|1|3.15|6|3.93|5.94|1.15|2.56|0|0|143890316|47878000|57070000|484447100|349920200|350028000|3556269|14|-56.92|2034
2024-05-17 18:11:06|russ2000_1093|EZPW|113|202006|202006|110|199209|202003|43.28|32.54|1.01|0.25|1.05|0.33|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|214848400|276991034|277811930|1649708|5.03|-22.08|7300
2024-05-17 18:11:07|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
2024-05-17 18:11:08|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
2024-05-17 18:11:08|russ2000_1096|PATK|144|202006|202006|123|198912|202009|36.09|19.1|0.38|0.84|0.26|0.56|1.7|2.46|0.9|1.37|2.73|1.81|0.62|1.92|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|5712912|111062000|280862000|1817360700|1348769224|1319048640|10216398|57.52|34.14|7500
2024-05-17 18:11:09|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|
2024-05-17 18:11:09|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|
2024-05-17 18:11:09|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
2024-05-17 18:11:10|russ2000_1101|BUSE|90|202006|202006|87|199812|202009|18.71|9.35|2.53|-3.64|3.75|2.2|2.03|0.75|0.59|0.29|1.29|5.89|3.26|5.13|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|544645778|2746938000|155462000|-1559424500|876617280|879656400|2066207|16.08|-35.25|1480
2024-05-17 18:11:10|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|
2024-05-17 18:11:11|russ2000_1103|RNG|32|202006|202006|-168|202412|198200|0|0|8.96|23.62|8.91|22.98|20.58|44.47|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|24365460200|24012350600|25490700200|278916492|270.76|118.62|2363
2024-05-17 18:11:11|russ2000_1104|DHIL|85|202006|202006|62|200503|202009|22.05|11.04|4.5|2.3|5.11|3.16|5.15|2.06|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|26861457|111339900|5866600|289092400|400295211|401304390|1188564|124.59|-5.37|129
2024-05-17 18:11:12|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|
2024-05-17 18:11:12|russ2000_1106|KELYA|146|202006|202006|121|198912|202003|30.1|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
2024-05-17 18:11:13|russ2000_1107|UTL|146|202006|202006|123|198912|202009|22.88|17.89|1.63|2.62|0.75|1.38|1.63|1.52|1.41|1.34|-1.13|1.41|5.35|3.89|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5644519|4200000|1152100000|1090546100|579453168|575736000|2671948|38.64|-39.09|513
2024-05-17 18:11:14|russ2000_1108|ANIP|83|202006|202006|53|200612|202003|265.18|84.48|109.54|2.58|120.35|1.81|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|510900200|348275448|337948080|2015325|28.24|-60.98|338
2024-05-17 18:11:14|russ2000_1111|CEVA|72|202006|202006|63|200412|202009|154.38|566.43|4.89|7.3|7|9.04|2.25|3.48|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|656010000|807645055|806923050|5294564|36.65|33.59|382
2024-05-17 18:11:15|russ2000_1112|FSTR|146|202006|202006|131|198712|202009|21.02|4.78|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
2024-05-17 18:11:15|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|
2024-05-17 18:11:16|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
2024-05-17 18:11:17|russ2000_1115|KOP|60|202006|202006|55|200612|202009|18.95|6.47|0.83|0.77|0.47|0.26|17.35|2.49|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|1322671500|475001449|475504760|3080575|22.57|-24.57|2120
2024-05-17 18:11:17|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
2024-05-17 18:11:17|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|
2024-05-17 18:11:17|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
2024-05-17 18:11:18|russ2000_1122|CENTA|113|202006|202006|55|200612|202009|48.37|17.64|0.72|0.84|0.48|0.73|1.42|1.76|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|2138627400|1938998015|1920255600|7717404|35.45|26.83|5800
2024-05-17 18:11:19|russ2000_1124|NNBR|110|202006|202006|99|199403|201812|42.23|17.31|1.41|1.29|1.06|0.3|2.23|4.02|1.1|14.47|-8.93|-99.15|2.88|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|18593838|82695000|421194000|987372200|220574520|217736520|2216932|5.16|-27.63|5787
2024-05-17 18:11:19|russ2000_1126|HVT|146|202006|202006|123|198912|202009|26.68|15.45|0.59|0.33|0.44|0.56|1.29|1.47|0.54|0|2.5|10.91|2.02|3.4|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|27425093|151055000|346299000|237919300|394069860|397545900|4931300|20.94|3.31|3425
2024-05-17 18:11:20|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
2024-05-17 18:11:21|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|
2024-05-17 18:11:21|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
2024-05-17 18:11:22|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|
2024-05-17 18:11:22|russ2000_1132|WHG|74|202006|202006|71|200212|202009|23.59|49.65|3.9|0.28|4.27|1.3|4.7|0.72|0|0|5.61|27.47|4.1|23.13|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|52253081|74154000|10722000|19924400|95725866|89986174|365547|11.42|-59.74|165
2024-05-17 18:11:23|russ2000_1133|PLUG|86|202006|202006|-168|202412|198200|0|0|23.44|20.61|24.26|13.63|7.39|21.5|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|5429888700|4274554128|4065723084|379774092|12.84|372.06|835
2024-05-17 18:11:23|russ2000_1134|TTEC|98|202006|202006|95|199612|202009|56.39|26.14|1.32|1.62|1.39|1.49|3.89|5.93|0.29|1.61|2.48|-1.95|1.41|1.27|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|94843134|482255000|319800000|2815418100|2582942725|2592819130|6732658|55.33|15.83|51700
2024-05-17 18:11:24|russ2000_1135|CNOB|102|202006|202006|99|199512|202009|24.02|8.18|6.2|3.13|4.57|2.16|1.77|0.64|1.39|1|-1.95|-0.75|2.19|2.53|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|188947455|767787000|54874000|662264100|566480250|564471000|1631908|14.25|-36.62|165
2024-05-17 18:11:24|russ2000_1136|DX|130|202006|202006|119|199012|202009|37.74|3.72|46.76|-23.33|8.2|2.66|1.16|0.9|5.06|0|110.59|20.41|8.86|10.89|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|60859295|3644168000|0|-3098390200|351968526|350696970|5204692|15.21|2.91|20
2024-05-17 18:11:25|russ2000_1137|GTY|145|202009|202009|139|198512|202009|23.69|22.03|5.37|11.03|4.34|7.4|2.53|1.8|0.57|0.91|2.63|-0.43|4.05|5.3|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
2024-05-17 18:11:26|russ2000_1140|WMS|30|202006|202006|21|201506|202009|52.97|49.89|1.54|2.86|1.15|2.32|244.69|7.26|28.84|1.79|-1.5|-12.55|1.01|0.59|1.98|7.69|5.04|7|4.55|2.49|1.56|1.73|0|0|28070929|235210000|477100000|5055099900|4337894120|4378667440|26248038|62.44|93.49|4950
2024-05-17 18:11:27|russ2000_1141|SPOK|66|202006|202006|52|200412|201712|39.62|34.78|1.06|0.69|1.42|1.16|1.29|0.72|0.02|0|10.9|8.53|6.09|5.41|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|83236190|70860000|21964000|105165700|192901332|193827114|773062|10.14|-17.16|610
2024-05-17 18:11:27|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
2024-05-17 18:11:28|russ2000_1143|MYE|146|202006|202006|123|198912|202009|49.65|14.23|1.22|0.99|1.03|0.98|2.99|2.61|0.71|0.43|2.22|3.08|1.76|3.76|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|11210510|72322000|59129000|478619200|473428935|475228215|1863381|13.23|-25.04|1640
2024-05-17 18:11:29|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
2024-05-17 18:11:29|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
2024-05-17 18:11:30|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
2024-05-17 18:11:30|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
2024-05-17 18:11:30|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
2024-05-17 18:11:31|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
2024-05-17 18:11:32|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
2024-05-17 18:11:33|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
2024-05-17 18:11:33|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
2024-05-17 18:11:34|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
2024-05-17 18:11:34|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
2024-05-17 18:11:35|russ2000_1159|NVRO|28|202006|202006|-168|202412|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
2024-05-17 18:11:35|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|
2024-05-17 18:11:35|russ2000_1162|HWKN|146|202009|202009|112|199209|202009|16.54|17.29|0.89|1.1|0.96|0.98|2.05|2.17|0.08|0.3|2.7|2.49|2.09|1.88|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|17906520|3160000|135979000|537888600|486133720|489715690|2258490|46.1|8.47|656
2024-05-17 18:11:36|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
2024-05-17 18:11:37|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|
2024-05-17 18:11:37|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
2024-05-17 18:11:37|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
2024-05-17 18:11:38|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
2024-05-17 18:11:38|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|
2024-05-17 18:11:39|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|
2024-05-17 18:11:39|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|
2024-05-17 18:11:39|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
2024-05-17 18:11:39|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
2024-05-17 18:11:40|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
2024-05-17 18:11:40|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
2024-05-17 18:11:41|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
2024-05-17 18:11:41|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
2024-05-17 18:11:42|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
2024-05-17 18:11:43|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
2024-05-17 18:11:43|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
2024-05-17 18:11:44|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
2024-05-17 18:11:44|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|
2024-05-17 18:11:45|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
2024-05-17 18:11:45|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
2024-05-17 18:11:46|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
2024-05-17 18:11:46|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|
2024-05-17 18:11:47|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
2024-05-17 18:11:47|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|
2024-05-17 18:11:47|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
2024-05-17 18:11:48|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
2024-05-17 18:11:48|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
2024-05-17 18:11:49|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
2024-05-17 18:11:49|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
2024-05-17 18:11:49|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
2024-05-17 18:11:50|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
2024-05-17 18:11:51|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
2024-05-17 18:11:51|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
2024-05-17 18:11:52|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
2024-05-17 18:11:53|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|
2024-05-17 18:11:53|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
2024-05-17 18:11:54|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
2024-05-17 18:11:54|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
2024-05-17 18:11:55|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
2024-05-17 18:11:55|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
2024-05-17 18:11:55|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|
2024-05-17 18:11:55|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
2024-05-17 18:11:56|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
2024-05-17 18:11:56|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
2024-05-17 18:11:57|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|
2024-05-17 18:11:57|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
2024-05-17 18:11:57|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
2024-05-17 18:11:58|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|
2024-05-17 18:11:58|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
2024-05-17 18:11:59|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
2024-05-17 18:11:59|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
2024-05-17 18:12:00|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
2024-05-17 18:12:00|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
2024-05-17 18:12:00|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
2024-05-17 18:12:01|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
2024-05-17 18:12:02|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|
2024-05-17 18:12:02|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|
2024-05-17 18:12:02|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
2024-05-17 18:12:03|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
2024-05-17 18:12:04|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
2024-05-17 18:12:05|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
2024-05-17 18:12:05|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
2024-05-17 18:12:05|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
2024-05-17 18:12:06|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
2024-05-17 18:12:06|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
2024-05-17 18:12:07|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
2024-05-17 18:12:07|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
2024-05-17 18:12:08|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
2024-05-17 18:12:09|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
2024-05-17 18:12:09|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
2024-05-17 18:12:09|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
2024-05-17 18:12:10|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
2024-05-17 18:12:10|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
2024-05-17 18:12:11|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
2024-05-17 18:12:11|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
2024-05-17 18:12:11|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
2024-05-17 18:12:12|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|
2024-05-17 18:12:12|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|
2024-05-17 18:12:12|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
2024-05-17 18:12:13|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
2024-05-17 18:12:13|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
2024-05-17 18:12:14|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
2024-05-17 18:12:15|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
2024-05-17 18:12:15|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
2024-05-17 18:12:16|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
2024-05-17 18:12:16|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
2024-05-17 18:12:17|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|
2024-05-17 18:12:17|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
2024-05-17 18:12:17|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
2024-05-17 18:12:17|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
2024-05-17 18:12:18|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|
2024-05-17 18:12:18|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|
2024-05-17 18:12:18|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
2024-05-17 18:12:19|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
2024-05-17 18:12:19|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
2024-05-17 18:12:20|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
2024-05-17 18:12:20|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
2024-05-17 18:12:21|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
2024-05-17 18:12:21|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
2024-05-17 18:12:22|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
2024-05-17 18:12:22|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
2024-05-17 18:12:23|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
2024-05-17 18:12:24|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
2024-05-17 18:12:24|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
2024-05-17 18:12:25|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
2024-05-17 18:12:25|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
2024-05-17 18:12:26|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
2024-05-17 18:12:27|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
2024-05-17 18:12:28|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
2024-05-17 18:12:28|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
2024-05-17 18:12:29|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
2024-05-17 18:12:30|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
2024-05-17 18:12:30|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|
2024-05-17 18:12:30|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
2024-05-17 18:12:31|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
2024-05-17 18:12:31|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
2024-05-17 18:12:32|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
2024-05-17 18:12:33|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
2024-05-17 18:12:33|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|
2024-05-17 18:12:33|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
2024-05-17 18:12:34|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
2024-05-17 18:12:34|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|
2024-05-17 18:12:34|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|
2024-05-17 18:12:34|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|
2024-05-17 18:12:34|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
2024-05-17 18:12:35|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
2024-05-17 18:12:36|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
2024-05-17 18:12:36|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|
2024-05-17 18:12:36|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|
2024-05-17 18:12:36|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
2024-05-17 18:12:37|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
2024-05-17 18:12:37|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
2024-05-17 18:12:38|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
2024-05-17 18:12:38|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
2024-05-17 18:12:39|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
2024-05-17 18:12:39|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
2024-05-17 18:12:39|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
2024-05-17 18:12:40|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|
2024-05-17 18:12:40|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|9.26|-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
2024-05-17 18:12:40|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
2024-05-17 18:12:41|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
2024-05-17 18:12:41|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
2024-05-17 18:12:42|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
2024-05-17 18:12:42|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
2024-05-17 18:12:43|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
2024-05-17 18:12:44|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
2024-05-17 18:12:44|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
2024-05-17 18:12:45|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
2024-05-17 18:12:45|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
2024-05-17 18:12:46|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
2024-05-17 18:12:46|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|
2024-05-17 18:12:46|russ2000_1364|BBSI|110|202006|202006|107|199312|202009|36.77|9.03|0.44|0.28|0.54|0.42|3.65|2.11|0.11|0.02|4.61|3.79|1.92|2.41|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|32681620|129683000|60263000|260295300|398439120|401008680|2968871|52.44|-41.86|127085
2024-05-17 18:12:47|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
2024-05-17 18:12:47|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
2024-05-17 18:12:48|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
2024-05-17 18:12:49|russ2000_1368|WTBA|74|202006|202006|71|200212|202009|14.37|9.14|3.96|1.11|4.7|3.49|2.06|1.36|1.01|1.07|5.48|6.84|3.65|4.86|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|190787618|396192000|28655000|90497800|284424811|285058620|560606|17.27|-19.49|171
2024-05-17 18:12:50|russ2000_1369|YORW|82|202006|202006|79|200012|202009|27.88|34.57|8.57|12.51|6.49|10.54|2.87|4.03|0.94|0.74|0.72|0.79|3.33|1.68|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|2064252|2000|322516000|662917700|559810300|559337850|1605265|42.95|7.15|106
2024-05-17 18:12:50|russ2000_1371|VHC|86|202006|202006|57|200606|202009|11.61|1.32|2287.37|0.33|2351.06|1.21|47.22|1.59|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|91015000|373768236|373012900|4511928|5.26|-14.19|20
2024-05-17 18:12:51|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
2024-05-17 18:12:51|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
2024-05-17 18:12:52|russ2000_1376|PSIX|55|202006|202006|36|201106|202006|55.36|10.02|1.2|0.34|0.83|0.14|6.59|6.41|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|164934100|63093600|63088080|69567|2.76|-61.07|900
2024-05-17 18:12:52|russ2000_1378|BMRC|76|202006|202006|73|200206|202009|16.53|12.05|1.02|-4.24|4|3.94|1.77|1.15|0.11|0.01|2.59|4.4|1.81|3.07|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|197707776|828807000|28368000|-451362500|398103822|397904650|834280|29.29|-31.01|290
2024-05-17 18:12:53|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
2024-05-17 18:12:53|russ2000_1380|MG|48|202006|202006|40|201003|202003|52.4|20.29|1.11|0.51|0.97|0.17|2.33|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|331383900|113821664|113722350|833338|3.91|-76.16|5500
2024-05-17 18:12:54|russ2000_1381|TBBK|66|202006|202006|62|200503|202009|44.56|9|-3.8|-4.88|3.14|1.95|1.33|0.94|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|-1252678800|498141122|500259866|2590036|8.655|-7.04|612
2024-05-17 18:12:54|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
2024-05-17 18:12:55|russ2000_1385|FCEL|108|202006|202006|21|199306|199809|72.77|87.11|5.96|12.19|6.5|8.13|6.1|6.36|0.32|1.18|-15.92|-20.32|0|0|-83.07|-36.32|1.08|1|8.49|17.97|1.3|3.24|0|0|72630009|66284000|208538000|791429400|512260360|466448096|33028545|2.14|553.63|301
2024-05-17 18:12:55|russ2000_1386|IDT|104|202006|202006|77|200106|202009|42.92|8.06|-0.07|0.04|0.13|0.13|1.43|2.27|0.17|0|8.59|2.66|5.76|0|1.42|37.73|4.24|9|2.77|0.63|0.94|0.82|0|0|366536631|109187000|39551000|56949400|166867145|175507250|457149|6.55|-38.38|1256
2024-05-17 18:12:56|russ2000_1388|MMI|32|202006|202006|28|201309|202009|33.88|20.46|1.4|1.02|1.73|1.46|14.61|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|755692200|1080340160|1089817310|4631698|27.47|-22.66|877
2024-05-17 18:12:56|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|
2024-05-17 18:12:56|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
2024-05-17 18:12:57|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|
2024-05-17 18:12:57|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|
2024-05-17 18:12:57|russ2000_1397|RDNT|82|202006|202006|79|200009|202006|48.33|375|1.34|1.4|0.35|0.75|57.44|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|1495912100|818174676|804167814|3494564|15.87|4.07|8498
2024-05-17 18:12:57|russ2000_1398|IG|0|||-168|202412|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|111823|27.0031|0.67|
2024-05-17 18:12:58|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
2024-05-17 18:12:58|russ2000_1401|ACLS|82|202006|202006|79|200012|202009|31.64|21.44|1.3|1.31|1.5|1.8|1.84|1.68|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|548571600|745555900|757263400|7620355|22.3|19.89|1009
2024-05-17 18:12:59|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|
2024-05-17 18:12:59|russ2000_1403|XNCR|32|202006|202006|15|201606|202003|48.16|67.73|27.45|23.4|27.64|31.75|4.16|3.93|-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|1655373000|2240511988|2234453936|14061778|39.16|14.44|166
2024-05-17 18:12:59|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|1247024800|1235136700|3350314|11.9|-30.37|21500
2024-05-17 18:12:59|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
2024-05-17 18:13:00|russ2000_1407|CAC|94|202006|202006|91|199712|202009|14.61|8.56|4.2|-3.55|3.52|2.67|1.61|0.9|1.9|0.27|3.89|5.34|2.93|4.28|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|326929581|1203491000|41109000|-644903600|452256675|453302460|1357500|30.225|-32.27|639
2024-05-17 18:13:00|russ2000_1411|GEOS|91|202006|202006|86|199809|202003|39.45|19.94|2.25|0.52|2.36|0.83|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|57498800|86496918|85741749|328899|6.33|-59.68|786
2024-05-17 18:13:01|russ2000_1412|CRAI|90|202006|202006|88|199809|202009|27.04|13.21|1.16|0.69|1.28|0.62|1.98|1.55|0.14|0.29|6.54|4.33|1.78|2.46|7.13|9.63|3.82|6|2.56|1.26|0.65|1.81|0|0|50030944|18807000|188385000|354406900|292898175|298188000|1130239|37.65|-11.54|802
2024-05-17 18:13:01|russ2000_1414|FRPT|28|202006|202006|1|202006|202009|941.82|1076.79|6.17|15.24|5.71|14.77|7.72|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|4285227500|4412018883|4525813494|36159305|109.03|115.86|462
2024-05-17 18:13:02|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|8.44|9.45|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
2024-05-17 18:13:03|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
2024-05-17 18:13:03|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
2024-05-17 18:13:04|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
2024-05-17 18:13:04|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|
2024-05-17 18:13:04|russ2000_1422|AROW|147|202009|202009|123|198912|202009|15.33|10.45|3.75|-1.21|4.16|3.16|1.87|1.22|0.73|0.21|4.21|7.31|3.41|4.03|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
2024-05-17 18:13:05|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|
2024-05-17 18:13:05|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
2024-05-17 18:13:06|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
2024-05-17 18:13:06|russ2000_1427|KRO|70|202006|202006|67|200312|202009|23.76|20.35|1.31|0.96|1.05|0.92|2.89|1.85|1|0.56|5.26|7.15|4.73|5.62|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|137052544|341400000|494400000|1586357400|1481257414|1480710000|2672170|12.82|5.67|2200
2024-05-17 18:13:07|russ2000_1428|WIX|32|202006|202006|-168|202412|198200|0|0|7.94|16.17|8.03|14.1|474.12|68.75|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|150959582|254.85|121.98|3071
2024-05-17 18:13:07|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|
2024-05-17 18:13:07|russ2000_1430|FCBC|82|202006|202006|79|200012|202009|18.58|9.1|3.45|1.36|3.6|2.66|1.46|0.81|0.6|0|4.1|10.46|3.45|5.26|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|170878732|158179000|62658000|162554500|336659496|337014983|692984|19.01|-41.53|640
2024-05-17 18:13:08|russ2000_1434|IMMR|86|202006|202006|48|200703|201903|49.31|4.71|6.23|4.12|6.81|6.3|7.19|3.8|-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|140074400|188585982|193990680|3843971|7.02|-8.06|56
2024-05-17 18:13:08|russ2000_1435|VSTM|38|202006|202006|-168|202412|198200|0|0|7.48|6.16|7.14|5.83|4.35|1.82|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|208285740|203435850|3981799|1.23|-6.92|135
2024-05-17 18:13:09|russ2000_1437|ENTR|0|||-168|202412|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|
2024-05-17 18:13:09|russ2000_1438|FLWS|88|202006|202006|72|200209|202009|57.55|28.59|0.72|0.99|0.74|1.11|2.72|4.05|0.31|0.23|0.58|0.88|0|0|1.62|12.64|5.83|10|2.19|11.31|1.68|2.01|0|0|66108165|240506000|235835000|1472669000|1620615984|1673089680|19692917|25.16|71.86|4300
2024-05-17 18:13:10|russ2000_1439|MLR|104|202006|202006|102|199503|202009|19.66|11.48|0.65|0.46|0.61|0.5|1.85|1.34|0.33|0.02|10.37|9.81|2.73|2.32|6.33|11.52|2.78|6|1.78|1.73|1.2|0.67|0|0|18272186|37116000|95036000|322437900|348666135|348650850|1736180|30.57|-8.2|1310
2024-05-17 18:13:10|russ2000_1440|VICR|131|202009|202009|119|199012|202009|152.19|409.84|3.75|11.78|4.11|12.75|4.53|10.28|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
2024-05-17 18:13:11|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|
2024-05-17 18:13:11|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|
2024-05-17 18:13:11|russ2000_1444|LADR|32|202006|202006|27|201312|202009|13.56|16.04|11.73|17.77|4.5|3.84|3.58|0.61|2.86|3.46|5.87|-10.43|10.87|14.96|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1734997576|2332772000|0|3567866800|869254788|771168200|7504578|7.22|-58.1|76
2024-05-17 18:13:12|russ2000_1445|FIZZ|116|202006|202006|114|199203|202009|18.3|22.22|1.13|2.82|1.2|3.17|4.83|6.4|0.49|0|5.32|0.21|0|0|21.53|34.1|4.6|10|1.8|15.71|0.67|1.12|0|0|66924862|352519000|165035000|2901618900|3171449121|3179739540|24460155|68.01|53.31|1550
2024-05-17 18:13:12|russ2000_1446|SBCF|146|202006|202006|115|199112|202009|29.33|12.72|1.48|-0.81|3.22|3.01|1.69|1.01|0.37|0.2|-3.55|-7.6|2.2|0|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|324872138|1502841000|69041000|-252273900|955422321|961143240|3689941|18.03|-28.76|867
2024-05-17 18:13:13|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|1.37|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
2024-05-17 18:13:14|russ2000_1450|FGEN|28|202006|202006|2|201906|201912|101.45|111.31|15.47|28.54|16.82|33.78|8.61|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|3094264300|3755289360|3722950620|33206939|41.62|11.2|531
2024-05-17 18:13:14|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|
2024-05-17 18:13:14|russ2000_1452|CIA|132|202006|202006|122|199003|202009|80.9|112.6|1.35|-4.93|2.4|1.09|3.53|0.98|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|-1204815200|278976672|279936200|389427|5.54|-19.36|400
2024-05-17 18:13:15|russ2000_1454|JRVR|27|202006|202006|21|201412|202003|21.96|27.86|0.07|-0.54|1.65|1.77|1.53|1.69|0.29|0.4|4.3|1.14|2.75|2.69|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1259566120|2047978000|1768000|-366089000|1343118672|1353203096|7067772|43.96|-15.2|800
2024-05-17 18:13:15|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
2024-05-17 18:13:16|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|
2024-05-17 18:13:16|russ2000_1457|KTOS|86|202006|202006|83|199912|202009|150.21|550.17|2.73|3.23|2.45|3.01|2.87|2.9|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|2286802000|2637642453|2331699000|24873454|21.53|5.93|3000
2024-05-17 18:13:16|russ2000_1458|LMNR|46|202006|202006|36|201006|201906|160.21|105.61|4.36|2.34|3.15|1.47|3.04|1.3|0.94|0.61|-2.77|0.05|0.97|2.13|2.38|-3.48|1.85|1|3.06|3.64|0.84|0.97|0|0|334233|878000|242501000|402879000|260107760|270056200|856237|14.6|-27.29|319
2024-05-17 18:13:17|russ2000_1459|RGLS|36|202006|202006|-168|202412|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
2024-05-17 18:13:17|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|
2024-05-17 18:13:17|russ2000_1462|TSE|34|202006|202006|24|201406|202006|25.26|49.66|0.64|0.51|0.47|0.31|3.65|2.1|2.76|2.77|10.29|14.82|3.71|6.36|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|363040733|581800000|648800000|1653275100|987757000|985178000|10199510|25.79|-40.31|2700
2024-05-17 18:13:18|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
2024-05-17 18:13:18|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
2024-05-17 18:13:19|russ2000_1469|TWOU|30|202006|202006|-168|202412|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
2024-05-17 18:13:19|russ2000_1470|ENPH|42|202006|202006|5|201906|202009|72.31|66.07|2.23|13.77|2.16|12.77|27.26|27.5|1.77|0.96|-12.08|-0.96|0|0|-51.09|36.96|6.7|8|10.09|9.9|1.37|1.52|0|0|81937564|607254000|44434000|9929588900|8744202390|8718104230|221269379|69.41|177.42|577
2024-05-17 18:13:19|russ2000_1471|AHH|34|202006|202006|30|201303|202009|26.39|19.51|6.06|5.63|1.98|1.51|10.44|2.1|-12.04|2.35|-7.47|-5.34|5.91|5.89|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|22316065|70979000|56744000|1905929600|717856944|519645560|2205934|9.17|-49.03|169
2024-05-17 18:13:19|russ2000_1472|CASH|110|202006|202006|108|199309|202009|26.7|6.29|4.38|-6.92|2.46|1.6|1.19|0.81|1.94|0.25|0.67|16.63|2.26|1.04|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|354435826|3933720000|256697000|-3051146800|640330888|640181119|3834897|18.49|-43.16|1186
2024-05-17 18:13:20|russ2000_1473|STRT|104|202006|202006|100|199506|202006|18.08|20.93|0.56|0.32|0.66|0.19|1.65|0.51|0.05|0.23|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|22671853|11774000|105148000|123945800|74617040|74605100|263837|19.9|1.16|3831
2024-05-17 18:13:21|russ2000_1474|CZNC|90|202006|202006|87|199812|202009|15.11|11.36|3.39|-0.67|4.33|3|1.51|1.04|1.14|0.36|3.83|1.12|3.93|6.42|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|182778067|409830000|18332000|-51432800|267117624|230505444|481810|16.81|-37.11|336
2024-05-17 18:13:21|russ2000_1475|CCNE|89|202009|202009|85|199906|202009|15.35|6.26|2.28|-3.32|3.45|1.49|1.68|0.6|0.98|0.58|0.98|-6.17|3.44|4.59|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|251334341|1212442000|73370000|-475406800|250308197|250308197|978157|14.87|-52.84|559
2024-05-17 18:13:22|russ2000_1476|PCTY|30|202006|202006|14|201703|202009|200.76|139.94|9.76|13.59|10.25|14.45|20.37|22.23|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|8550138500|8802084522|9082038840|52003763|162.33|70.64|3600
2024-05-17 18:13:22|russ2000_1477|REI|54|202006|202006|35|201109|202006|126.69|1.24|15.69|2.65|12.27|0.31|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|403942600|46716268|46716406|950601|0.6872|-58.54|58
2024-05-17 18:13:22|russ2000_1478|HQY|30|202006|202006|22|201412|202006|175.24|2126.73|13.31|5.92|13.56|4.58|37.18|2.65|0.16|0.75|-4.82|-12.32|0|0|11.49|-0.98|6.6|5|5.98|7.29|1.44|1.21|0|0|203528333|268910000|129623000|4540344700|3801668710|3578084780|42025974|49.46|-10.11|2931
2024-05-17 18:13:23|russ2000_1479|BBW|74|202006|202006|62|200409|202003|90.87|71.5|0.5|0.06|0.58|0.15|2.41|0.75|0|0|3.45|0|0|0|3.17|-45.57|6.4|8|10.57|4.35|1.26|3.6|0|0|33637128|25274000|172794000|15576000|53946936|51899308|662601|3.46|10.54|4300
2024-05-17 18:13:23|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
2024-05-17 18:13:24|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
2024-05-17 18:13:25|russ2000_1483|CYTK|70|202006|202006|32|200906|201706|94.39|627.5|14.27|79.94|19.24|70.71|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|1493681000|1338507093|1330979650|17268006|22.33|95.62|156
2024-05-17 18:13:25|russ2000_1484|LXRX|82|202006|202006|4|201909|202009|5.49|7.58|100.84|0.7|111.34|0.59|4.54|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|225478000|156373300|156326580|1321054|1.46|-57.5|202
2024-05-17 18:13:25|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
2024-05-17 18:13:26|russ2000_1488|LGIH|32|202006|202006|28|201309|202009|11.39|13.66|1.52|1.68|1.09|1.43|2.72|3.11|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|3393779100|2854900068|2862171249|32862389|113.79|39.12|953
2024-05-17 18:13:26|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|
2024-05-17 18:13:26|russ2000_1491|MXL|47|202006|202006|31|201003|201712|92.91|101.62|3.4|6.48|3.33|5.96|3.42|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|1798059500|1697935509|1670837800|10325831|22.97|3.84|697
2024-05-17 18:13:27|russ2000_1492|KOPN|118|202006|202006|52|200012|201312|78.87|421|6.38|3.31|8.55|3.68|3.15|4.96|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|104435200|113983032|113945772|817310|1.38|103.45|153
2024-05-17 18:13:27|russ2000_1493|BEAT|58|202006|202006|46|200903|202009|104.78|86.31|2.58|3.69|2.37|3.76|3.46|3.79|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|1607897200|1534227288|1643011920|16707681|44.88|10.81|1700
2024-05-17 18:13:28|russ2000_1495|SENEA|141|202006|202006|100|199509|202009|71.17|4.54|0.52|0.33|0.2|0.25|0.87|0.79|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|474929600|329520906|332054320|1991126|36.14|11.25|3300
2024-05-17 18:13:29|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
2024-05-17 18:13:30|russ2000_1498|RBCAA|89|202009|202009|85|199906|202009|12.95|7.3|5.88|-0.97|3.22|2.1|1.39|0.72|1.95|0.21|1.48|31.23|2.26|4.09|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|351863674|342028000|84589000|-295422800|588560200|592444900|686505|28.15|-34.84|1092
2024-05-17 18:13:30|russ2000_1499|CTO|143|202006|202006|123|198912|202009|85.24|2.26|12.02|11.88|9.08|5.2|2.48|0.74|0.59|0.95|1.98|2.59|1.17|2.3|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|6705802|10701500|8244900|447790000|207856530|205223760|654891|44.1|-32.77|15
2024-05-17 18:13:31|russ2000_1501|CRD.B|146|202006|202006|121|198912|202003|19.5|23.96|0.73|0.48|0.68|0.34|2.77|2.35|0.74|1.34|3.13|5.83|2.53|2.58|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
2024-05-17 18:13:32|russ2000_1502|MODN|35|202006|202006|-168|202412|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
2024-05-17 18:13:33|russ2000_1503|WTI|70|202006|202006|63|200412|202009|11.99|1.76|2.58|1.83|1.54|0.56|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|846970100|259254270|259122510|5442233|1.83|-62.67|291
2024-05-17 18:13:33|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|
2024-05-17 18:13:33|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
2024-05-17 18:13:34|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|
2024-05-17 18:13:34|russ2000_1507|IBCP|138|202006|202006|119|199012|202009|21.51|6.85|1.83|-2.73|2.51|1.8|1.53|0.86|1.19|0.36|20.41|5.59|3.34|6.11|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|219898194|912096000|36962000|-514407200|275034114|277960410|1103203|12.57|-41.03|994
2024-05-17 18:13:35|russ2000_1508|ANGI|40|202006|202006|21|201506|202009|106.65|272.45|4.57|3.72|4.57|3.95|72.18|4.16|-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|5203323900|5373496400|5534188560|33268740|10.84|38.42|5000
2024-05-17 18:13:35|russ2000_1509|CRK|134|202006|202006|108|199309|202009|21.79|116|5.85|4.05|3.74|1.06|1.96|0.8|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|3809501100|1018699962|914999520|10891070|4.38|-43.77|207
2024-05-17 18:13:36|russ2000_1510|EXTR|88|202006|202006|72|199912|201712|116.54|208.67|3.46|0.77|3.03|0.51|10.31|94.75|1.75|76.16|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|151718826|193872000|110087000|728712600|511483580|495685440|4582605|4.12|-43.61|2584
2024-05-17 18:13:36|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|389689400|198019430|197664670|1536784|12.67|-35.72|3283
2024-05-17 18:13:37|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
2024-05-17 18:13:37|russ2000_1514|RDI|86|202006|202006|80|199912|201912|40.73|43.46|1.98|1.6|1.43|0.42|1.41|0.77|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|316403900|70029204|71146222|313678|3.22|-74.73|2988
2024-05-17 18:13:38|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
2024-05-17 18:13:38|russ2000_1516|GHM|145|202006|202006|128|198809|202009|186.8|15582.42|0.87|0.69|1.17|1.46|1.74|1.35|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|27689661|67172000|17529000|60233000|127304130|126359150|434548|12.77|-35.7|337
2024-05-17 18:13:39|russ2000_1517|BFIN|65|202006|202006|61|200506|202009|50.94|9.13|2.31|-6.07|3.94|2.03|1.07|0.63|0.24|0.02|7.33|10.67|2.11|5.54|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|146013419|444202000|24323000|-333005900|114061996|114737608|259218|7.66|-39.33|199
2024-05-17 18:13:40|russ2000_1518|NGVC|39|202006|202006|33|201206|202009|38.03|12.64|0.78|0.19|0.78|0.22|4.93|1.27|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|186603500|216458523|217582893|1478459|9.61|-6.41|3681
2024-05-17 18:13:40|russ2000_1519|ORN|62|202006|202006|51|200712|202009|87.28|8.68|0.73|0.17|0.69|0.11|1.34|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|123084100|83459475|82585800|618796|2.75|-39.78|2571
2024-05-17 18:13:40|russ2000_1520|LOCO|30|202006|202006|24|201409|202009|36.11|29.94|1.79|1.56|1.47|1.36|3.29|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|4477193|16.2|39.35|5005
2024-05-17 18:13:41|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
2024-05-17 18:13:41|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
2024-05-17 18:13:42|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|72950100|66279600|61450380|413997|2.7|291.3|17
2024-05-17 18:13:42|russ2000_1524|KVHI|102|202006|202006|97|199603|202006|199.09|4.64|1.52|0.87|1.69|1.04|2.61|1.23|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|134617800|166255375|162891040|840145|9.23|-14.85|604
2024-05-17 18:13:43|russ2000_1525|LQDT|59|202006|202006|33|200609|201412|40.05|8.6|1.21|0.91|1.48|1.24|3.53|2.39|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|190269400|262818405|261223193|1919979|7.725|-15.32|687
2024-05-17 18:13:43|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
2024-05-17 18:13:44|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
2024-05-17 18:13:44|russ2000_1529|CWST|92|202006|202006|86|199903|202009|92.99|78.24|1.79|4.25|0.89|3.58|5.81|20.84|0.81|4.09|-7.08|-0.56|0|0|-2.52|5.4|3.07|7|2.77|1.92|1.07|1.18|0|0|5532065|3073000|585147000|3243794000|2724828558|2735553790|14073003|56.33|29.76|2500
2024-05-17 18:13:44|russ2000_1530|BGFV|74|202006|202006|71|200212|202009|19.31|10.92|0.42|0.17|0.34|0.15|5.76|0.79|0.57|0.19|5.24|15.21|4.46|3.11|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|8073932|16735000|333482000|159308700|148271124|144593660|8375033|6.77|180|8800
2024-05-17 18:13:45|russ2000_1532|HCKT|90|202006|202006|83|199912|202009|73.36|40.09|1.3|1.18|1.48|1.4|3.17|2.55|0.05|0|5.75|3.53|1.85|3.31|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|26692034|37370000|28477000|310736400|347961630|347573700|1726801|11.58|-30.6|1143
2024-05-17 18:13:45|russ2000_1533|OPY|134|202006|202006|115|199112|202009|20.32|5.51|0.77|0.42|0.54|0.31|1.07|0.49|0.56|0.3|1.43|9.74|1.84|2.03|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|59824880|51237000|190776000|410891500|280006632|292943304|3156956|22.32|-25.75|2921
2024-05-17 18:13:46|russ2000_1535|PFSI|34|202006|202006|30|201303|202009|6.35|5.07|4.33|3.96|1.72|1.92|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|9792723000|4222100970|4692740400|42566848|58.35|94.11|4458
2024-05-17 18:13:46|russ2000_1537|FF|57|202006|202006|49|200806|202009|12.46|4.37|1.05|1.22|1.72|2.56|1.52|1.34|0|0|1.59|23.42|2.46|2.12|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|182804074|249918000|95348000|245255000|495173024|495178684|1897706|11.32|-4.39|538
2024-05-17 18:13:46|russ2000_1540|FRPH|143|202006|202006|137|198606|202009|21.93|40.34|11.95|20.37|10.21|17.65|1.2|1.04|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|460633200|398494377|402073830|897554|41.67|-13.22|12
2024-05-17 18:13:47|russ2000_1542|TITN|62|202006|202006|51|200712|202009|23.24|16.54|0.61|0.49|0.27|0.21|1.45|0.84|2.27|1.14|-17.61|-27.17|0|0|1.72|2.21|4.37|6|11.45|1.17|1.71|1.28|0|0|70527827|44484000|234082000|650997900|298376190|292634370|1856697|13.23|-11.28|1730
2024-05-17 18:13:48|russ2000_1543|HUBS|28|202006|202006|-168|202412|198200|0|0|9.96|17.03|10.03|16.98|15.67|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|12981993700|13597191740|13220906700|133702413|299.59|92.75|3769
2024-05-17 18:13:48|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|
2024-05-17 18:13:48|russ2000_1545|VLGEA|144|202006|202006|113|199206|202009|16.25|14.64|0.15|0.18|0.15|0.19|1.14|1.08|0.35|0.25|1.4|1.09|1.58|4.1|7.27|7.2|5.04|10|1.07|4.01|0.44|-0.44|0|0|46925840|111681000|579497000|328268300|358146869|348108450|813248|24.61|-6.96|8713
2024-05-17 18:13:49|russ2000_1547|GBLI|69|202006|202006|66|200403|202009|19.24|10.61|-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|-758781100|299991588|300882354|2871832|20.91|-16.43|412
2024-05-17 18:13:49|russ2000_1548|PLAY|34|202006|202006|22|201412|202006|42.02|40.53|1.99|1.45|1.67|0.63|4.76|2.88|1.84|2.98|11.75|-19.76|3.31|4.09|8.2|-8.76|7.2|5|12.1|22.53|0.96|2.7|0|0|43353333|224305000|1934276000|1243879700|721538684|714214888|120147985|15.16|-61.08|15908
2024-05-17 18:13:50|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|
2024-05-17 18:13:50|russ2000_1554|BOX|26|202006|202006|-168|202412|198200|0|0|5.15|3.43|5.38|3.58|59.54|45.84|0.93|1.17|0|0|0|0|-160.15|-122.69|7.96|9|5.52|4.97|1.33|0.86|0|0|205949560|271874000|392185000|2529832800|2729162550|2700073400|45527223|17.45|2.99|2046
2024-05-17 18:13:50|russ2000_1555|GIFI|94|202006|202006|77|199712|201703|32.53|48.13|0.87|-0.04|1|0.16|1.6|0.3|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|-12484800|46692450|46668050|73757|3.05|-49.03|944
2024-05-17 18:13:50|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
2024-05-17 18:13:51|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
2024-05-17 18:13:51|russ2000_1560|NC|146|202006|202006|123|198912|202009|1.89|4.71|0.5|0.46|0.23|0.97|0.22|0.43|1.33|0.09|31.97|2.89|19.94|3.94|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
2024-05-17 18:13:52|russ2000_1562|OCFC|98|202006|202006|95|199612|202009|24.07|9.68|6.52|1.65|3.72|2.48|1.54|0.54|1.38|0.4|6.69|5.64|3.45|4.56|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|91408546|874288000|100576000|615301600|832131349|827386210|2316985|13.79|-36.57|1128
2024-05-17 18:13:52|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|
2024-05-17 18:13:53|russ2000_1564|BCOV|41|202009|202009|-168|202412|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
2024-05-17 18:13:53|russ2000_1566|DEA|27|202006|202006|23|201412|202009|196.68|224.2|20.44|11.97|9.5|7.12|3.59|1.59|0.61|0.79|-16.14|-6.69|5.14|5.8|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|17352840|8915000|0|2827118600|1785874068|1723425400|15896944|22.42|6.91|37
2024-05-17 18:13:53|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
2024-05-17 18:13:53|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|
2024-05-17 18:13:54|russ2000_1574|VNCE|32|202006|202006|23|201406|202003|48.74|1.48|1.29|0.42|0.99|0.2|84.44|0.89|36.87|1.1|-21.28|-65.16|0|0|-13.02|-18.2|6.86|9|4.11|0.64|1.61|3.35|0|0|6989567|782000|107827000|138584600|64377222|64340640|108340|5.46|-70.02|768
2024-05-17 18:13:54|russ2000_1576|MC|30|202006|202006|26|201403|202009|20.98|23.58|1.49|2.26|1.7|2.5|4.38|4.49|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|157452481|92950000|216003000|1655901000|1889021433|1919105214|15570067|34.19|5.01|875
2024-05-17 18:13:54|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|
2024-05-17 18:13:54|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
2024-05-17 18:13:55|russ2000_1581|DGII|131|202006|202006|120|199009|202009|41.83|72.66|1.44|1.79|1.8|1.73|1.77|1.28|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|457773600|453777975|456192810|2972167|15.63|14.76|543
2024-05-17 18:13:55|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|
2024-05-17 18:13:55|russ2000_1585|HURC|145|202006|202006|123|198909|202006|20.52|250.73|0.69|0.78|0.67|1.03|1.82|0.8|0.69|0|0.78|5.65|0.52|1.75|7.19|-0.24|2.93|4|2.12|0.69|1.18|0.43|0|0|22757412|47089000|24828000|140347500|186451680|187553600|509784|28.4|-11.72|785
2024-05-17 18:13:56|russ2000_1586|PWOD|82|202006|202006|79|200012|202009|15.15|11.46|5.17|-1.2|4.39|2.69|1.76|0.91|1.21|1.04|4.38|2.09|3.82|6.34|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|100997756|379543000|36104000|-70977600|139789655|139775760|182230|19.85|-34.1|334
2024-05-17 18:13:57|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
2024-05-17 18:13:57|russ2000_1588|NWPX|106|202006|202006|100|199509|202009|21.59|9.24|0.93|0.9|0.71|0.92|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|256366300|262269408|262462080|1004233|26.76|-4.33|909
2024-05-17 18:13:58|russ2000_1589|UTI|70|202006|202006|66|200312|202006|48.22|24.33|1.01|0.23|1.22|0.62|4.6|0.96|-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|72497800|216537040|216510480|1247935|6.64|30.45|1670
2024-05-17 18:13:58|russ2000_1590|SEAC|95|202006|202006|86|199706|201812|184.27|20.83|1.87|0.51|2.33|0.65|3.43|0.84|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|26551600|33706600|33680483|316847|0.8975|-69.16|182
2024-05-17 18:13:59|russ2000_1591|HBNC|90|202006|202006|96|199609|202009|13.6|6.88|8.72|0.18|6.53|2.18|1.89|0.68|2.47|1.07|-3.86|-3.61|2.36|4.78|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|235592337|1114522000|92232000|24311000|439971876|439780112|1442815|10.04|-42.37|839
2024-05-17 18:13:59|russ2000_1592|MLAB|124|202006|202006|120|199006|202006|27.91|530.48|3.93|9.69|3.87|9.06|3.29|3.28|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|1176321000|1300014804|1189474440|9483186|254.76|7.15|460
2024-05-17 18:14:00|russ2000_1593|AAOI|32|202006|202006|18|201406|201812|42.3|25.05|1.98|1.65|1.8|1.14|2.19|0.99|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|331255100|246836250|234658125|8312189|11.25|1.03|3115
2024-05-17 18:14:00|russ2000_1594|UTMD|134|202006|202006|123|198912|202009|17.01|24.12|3.64|5.74|4|6.83|3.96|3.04|0.12|0|4.42|3.25|2.21|1.38|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|12568567|42352000|10812000|252556900|290966410|292244330|800228|79.87|-16.66|174
2024-05-17 18:14:01|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
2024-05-17 18:14:01|russ2000_1601|SPNS|112|202006|202006|111|199212|202009|30.5|41.42|2.6|4.3|2.5|4.37|6.22|6.45|1.46|0.5|0|0|1.68|1.2|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|32840255|127978000|66717000|1516411200|1655445242|1564870340|6053733|30.58|55.7|2959
2024-05-17 18:14:02|russ2000_1602|PBPB|32|202006|202006|12|201412|201712|69.33|136.67|0.85|0.24|0.88|0.26|2.37|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|979165|3.79|-13.07|6000
2024-05-17 18:14:02|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|
2024-05-17 18:14:02|russ2000_1604|UMH|124|202006|202006|113|199112|202003|39.72|175.5|5.74|9.8|3.33|3.69|3.38|5.91|1.83|0.77|-0.55|4.82|6.75|5.26|5.07|-0.05|1.56|3|0.85|1.74|0.47|1.52|0|0|41791727|10970000|21784000|1496591000|559215540|562262040|2760662|13.54|-3.84|420
2024-05-17 18:14:03|russ2000_1605|FRO|107|202006|202006|87|199812|202009|10.73|3.7|2.73|2.55|1.24|0.93|8.95|0.75|-1.19|1.31|14.29|3.33|9.56|26.81|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|130012398|226254000|3450356000|3212996200|1253369182|1254362660|15658201|6.34|-30.48|157
2024-05-17 18:14:04|russ2000_1606|QTWO|31|202006|202006|-168|202412|198200|0|0|9.57|13.6|9.39|12.59|11.65|7.41|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|4847961300|4796680410|4599904570|37125880|89.77|16.23|1574
2024-05-17 18:14:04|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
2024-05-17 18:14:05|russ2000_1608|FC|119|202003|202003|111|199206|202003|24.99|49.77|1.04|1.16|0.99|1.17|1.94|4.37|0.22|0.63|6.54|3.1|0|0|5.08|-4.69|4.47|9|1.62|1.06|1.33|2.18|0|0|23655561|37006000|16894000|248362900|246195720|246036060|1371997|17.74|-49.31|940
2024-05-17 18:14:05|russ2000_1609|EHTH|62|202006|202006|56|200609|202009|96.27|24.48|2.81|3.11|3.56|3.55|3.28|2.29|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|94027914|200000000|61248000|1760597400|2028325000|2082282000|77320647|79|-2.67|1500
2024-05-17 18:14:06|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|
2024-05-17 18:14:06|russ2000_1611|WINA|109|202009|202009|105|199406|202009|33.09|21.65|4.07|9.64|4.26|9.8|11.58|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
2024-05-17 18:14:07|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
2024-05-17 18:14:07|russ2000_1614|UCTT|70|202006|202006|66|200403|202009|51.91|44.3|0.62|0.85|0.59|0.74|1.74|1.9|0.36|0.7|-5.01|0.16|0|0|3.98|2.67|3.82|6|4.76|7.4|1.56|2.22|0|0|58699881|214400000|187000000|983924000|824941000|835176000|13433184|20.47|25.66|4400
2024-05-17 18:14:08|russ2000_1616|NDLS|34|202006|202006|27|201306|202003|154.72|156|1.27|0.83|1.16|0.75|8.5|9.62|1.46|2.91|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|5819839|62076000|334085000|342197600|310483600|309489600|2286551|7|26.14|8900
2024-05-17 18:14:08|russ2000_1619|PAYC|30|202006|202006|24|201409|202009|171.61|100.61|13.17|22.34|13.04|22.38|32.3|30.36|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|17702297000|17496962040|17694147710|130897864|303.83|47.2|3765
2024-05-17 18:14:08|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
2024-05-17 18:14:08|russ2000_1622|DJCO|141|202006|202006|110|199209|202003|99.4|29.38|1.63|4.35|2.73|6.98|4.8|3.17|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|217300000|348322996|348322996|699707|252.28|6.45|385
2024-05-17 18:14:09|russ2000_1623|QNST|48|202006|202006|43|200912|202009|48.07|43.62|1.15|1.48|1.16|1.72|2.27|3.25|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|90475422|107509000|14775000|724101400|831610351|841607000|5300234|15.79|23.46|592
2024-05-17 18:14:10|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|
2024-05-17 18:14:10|russ2000_1625|NKSH|86|202006|202006|83|199912|202009|13.93|10.37|0.26|-9.16|4.61|3.59|1.44|0.85|0.01|0|4.24|14.84|3.67|5.51|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|171448616|576492000|9955000|-422493800|165484800|165484800|249197|25.5|-35.8|238
2024-05-17 18:14:10|russ2000_1626|MOFG|104|202006|202006|50|200803|202009|14.01|8.1|0.61|-4.18|2.54|1.48|0.99|0.55|0.91|0.38|-0.56|3.7|2.39|4.84|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|185695594|1298336000|92996000|-811830500|286728533|286735657|739599|17.81|-41.59|771
2024-05-17 18:14:11|russ2000_1627|ATLO|78|202009|202009|74|200203|202009|19.43|9.45|-1.4|-8.97|5.36|2.61|1.64|0.77|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|165029643|165478275|215384|18.09|-35.58|285
2024-05-17 18:14:12|russ2000_1633|MBUU|32|202006|202006|22|201503|202009|27.14|16.28|1.58|1.6|1.39|1.53|52.05|3.89|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|1046881900|990882915|1005056568|12779024|48.03|59.99|1795
2024-05-17 18:14:12|russ2000_1634|BSRR|85|202009|202009|81|200006|202009|15.14|7.93|0.73|-2.55|3.06|2.31|1.77|0.77|0.69|0.1|2.86|7.36|2.3|4.73|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|247922576|88933000|27216000|-289300300|253719760|256967910|628713|16.7|-37.1|513
2024-05-17 18:14:13|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
2024-05-17 18:14:13|russ2000_1638|RVNC|31|202006|202006|-168|202412|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
2024-05-17 18:14:13|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|
2024-05-17 18:14:13|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
2024-05-17 18:14:14|russ2000_1642|IBP|32|202006|202006|22|201503|202009|35.8|36.61|1.52|2.07|1.34|1.91|10.63|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|3289485700|2989455744|2967886944|23329346|100.32|77.18|8500
2024-05-17 18:14:14|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|
2024-05-17 18:14:14|russ2000_1644|ASC|34|202006|202006|23|201412|202009|43.27|6.4|4.33|0.99|2.34|0.43|0.79|0.31|0.81|0.61|-2.69|2.35|3.21|1.4|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51407042|72913300|648546700|243682400|106512960|106742400|1307358|3.2|-53.35|1105
2024-05-17 18:14:15|russ2000_1645|WEYS|146|202006|202006|111|199212|202009|14.35|19.78|0.8|0.65|0.84|0.69|1.53|0.88|0.09|0|5.02|7.22|2.14|6.13|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|13641889|11386000|48874000|161526100|158682678|157576650|200248|16.17|-28.48|654
2024-05-17 18:14:15|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|
2024-05-17 18:14:15|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
2024-05-17 18:14:16|russ2000_1650|BOOM|120|202006|202006|123|198909|202006|31.58|17.89|1.56|1.59|1.55|1.6|2.32|2.66|0.39|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|7119400|17248000|106453000|449037200|486596268|488572668|3983315|32.94|-25.1|741
2024-05-17 18:14:17|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
2024-05-17 18:14:17|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
2024-05-17 18:14:18|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|
2024-05-17 18:14:18|russ2000_1654|AOSL|44|202006|202006|39|201006|202003|85.86|161.5|0.61|0.96|0.78|0.71|1.14|1.15|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|446880100|337328109|335266830|1533680|13.29|9.11|3978
2024-05-17 18:14:18|russ2000_1655|INGN|31|202006|202006|26|201403|202009|124.76|97.13|5.99|1.28|6.56|1.94|7.09|1.83|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|424368200|643003240|647531596|6110405|29.14|-42.63|1020
2024-05-17 18:14:18|russ2000_1656|FARM|146|202006|202006|110|199006|201712|87.19|22.64|0.85|0.28|1.13|0.16|1.66|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|144952100|77025130|76638380|638612|4.42|-65.87|1210
2024-05-17 18:14:19|russ2000_1657|CLFD|110|202006|202006|50|200803|202009|29.8|41.6|26.84|2.84|31.72|3.17|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|255160400|275259990|272254660|2135321|20.17|70.21|240
2024-05-17 18:14:20|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
2024-05-17 18:14:21|russ2000_1659|TTGT|62|202006|202006|50|200803|202009|89.63|75.6|3.11|8.65|3.42|9.15|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|1175169700|1207488680|1234947550|12229034|43.85|75.95|649
2024-05-17 18:14:21|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|631657160|609232150|1993013|7.55|-47.73|552
2024-05-17 18:14:21|russ2000_1662|HTBK|90|202006|202006|87|199812|202009|23|11.68|0.97|-5.26|3.35|2.42|1.56|0.69|0.16|0.07|5.25|6.65|2.24|7.7|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|243293600|1249465000|9500000|-838587800|396252016|397944088|1459593|6.62|-45.62|340
2024-05-17 18:14:22|russ2000_1663|LYTS|146|202006|202006|121|199006|202009|52.04|18.65|0.82|0.57|0.82|0.59|1.89|1.41|0.12|0|1.84|8.31|2.32|2.86|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7655792|3517000|35198000|174281400|177798375|179705250|674916|6.75|29.31|1072
2024-05-17 18:14:23|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|
2024-05-17 18:14:23|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|
2024-05-17 18:14:23|russ2000_1668|VPG|45|202006|202006|41|201006|202009|27.17|25.84|0.88|1.12|1.09|1.3|1.34|1.4|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|294803300|341147289|341994170|1396550|25.13|-27.53|2400
2024-05-17 18:14:23|russ2000_1670|BELFB|143|202006|202006|86|199806|201912|49.92|155.92|1.03|0.42|1.28|0.27|1.55|0.81|0.17|0.81|0.9|-0.31|1.18|2.79|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|52434701|75288000|53961000|196601600|130345605|129761190|348333|10.53|-36.06|6935
2024-05-17 18:14:24|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
2024-05-17 18:14:25|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
2024-05-17 18:14:25|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
2024-05-17 18:14:26|russ2000_1675|MCRI|108|202006|202006|106|199403|202009|25.79|65.79|2.04|5.12|1.7|4.35|2.47|2.46|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|1005995100|811256160|810872600|3593248|44.6|6.62|2300
2024-05-17 18:14:26|russ2000_1677|DXLG|137|202006|202006|92|199009|201309|38.31|130.4|0.65|0.2|0.48|0.04|2.18|1.92|0.78|11.02|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.23|3.27|1|2.16|0|0|6903000|20414000|222353000|75144400|13157667|13157693|1171363|0.2576|-84.76|2353
2024-05-17 18:14:27|russ2000_1678|CHRS|28|202006|202006|3|201912|202009|9.72|7.84|13.54|2.65|13.27|2.97|21.76|6.3|-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|1231318500|1283644068|1594998797|15957646|17.99|-18.6|306
2024-05-17 18:14:27|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
2024-05-17 18:14:28|russ2000_1682|FBIZ|65|202006|202006|60|200509|202009|14.82|7.09|1.54|4.04|1.97|1.27|1.04|0.62|1.04|2.4|-2.02|-20.28|2.07|4.51|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|144455742|214071000|8538000|382954700|124338950|121686900|248303|14.5|-41.08|283
2024-05-17 18:14:28|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|
2024-05-17 18:14:29|russ2000_1685|CVGI|67|202006|202006|62|200409|202003|21.79|2.65|0.56|0.41|0.34|0.25|7.06|2.24|-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|174139634|173601800|2948836|5.62|-21.84|7347
2024-05-17 18:14:29|russ2000_1686|MRIN|35|202006|202006|-168|202412|198200|0|0|1.42|0.03|1.25|0.21|1.51|0.59|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|1086500|8559570|8501760|44191|1.23|-48.47|229
2024-05-17 18:14:29|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
2024-05-17 18:14:30|russ2000_1689|ESCA|145|202006|202006|115|199112|202009|15.16|16.42|0.78|1.15|0.73|1.22|1.66|1.95|0.59|0|5.1|6.04|3.8|2.79|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2536175|16669000|16108000|241351100|258869344|259333910|962259|18.29|67.95|468
2024-05-17 18:14:31|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
2024-05-17 18:14:31|russ2000_1691|KCLI|146|202006|202006|143|198412|202009|16.5|9.61|-0.4|-5.53|0.95|0.58|0.73|0.34|0.03|0|6.14|27.13|2.83|3.38|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
2024-05-17 18:14:32|russ2000_1692|FOXF|34|202006|202006|29|201306|202009|30.82|39.28|2.99|4.21|2.88|3.75|6.71|4.85|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|3215866400|3024435596|2892007040|50334095|73.06|20.24|2350
2024-05-17 18:14:33|russ2000_1694|ADUS|48|202006|202006|44|200909|202009|28.01|47.64|0.94|1.87|0.87|1.97|2|2.87|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|1376637000|1475189978|1486076920|10551333|93.37|18.44|33238
2024-05-17 18:14:33|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|
2024-08-10 15:58:26|russ2000_0000|QRVO|43|202406|202406|34|201412|202306|76|110.15|3.68|4.82|3.66|2.91|2.93|3|0.3|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|796134625|1082415000|1235676000|11639040800|10672779180|13121644890|155936307|112.39|0|7900
2024-08-10 15:58:31|russ2000_0002|PBYI|66|202406|202406|7|202209|202406|20.77|18.11|4.14|1.62|2.38|0.68|19.66|3.06|-6.53|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|99413481|96832000|20353000|148668600|156526123|129192248|1352712|3.23|0|269
2024-08-10 15:58:33|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 15:58:34|russ2000_0004|DXCM|78|202406|202406|23|201809|202406|155.69|73.9|20.69|21.94|20.43|12.92|21.86|20.54|0.47|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|797428196|3120700000|455900000|44680088100|45483457000|11010470000|290537513|113.51|0|5200
2024-08-10 15:58:36|russ2000_0005|BC|162|202406|202406|135|199009|202406|25.07|13.7|0.81|1.41|0.75|0.87|3.99|2.4|1.19|1.4|2.88|8.65|1.84|2.25|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|310377305|577000000|897300000|7078535000|4828435040|5807046000|52670674|72.77|0|12828
2024-08-10 15:58:39|russ2000_0006|ODP|150|202406|202406|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.2|2.48|1.32|0.42|0.2|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|466929606|180000000|1884000000|1350801400|1347801378|2120580000|25155816|39.27|0|40000
2024-08-10 15:58:43|russ2000_0007|JBLU|90|202406|202406|83|200212|202309|125.1|57.5|1.43|0.86|0.97|0.2|1.76|0.74|1.23|1.99|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1122895663|1496000000|9439000000|5380967400|1970012008|1543256000|61473452|5.68|0|21569
2024-08-10 15:58:46|russ2000_0008|GPK|134|202406|202406|122|199312|202406|25.09|12.27|1.01|1.23|0.5|0.91|2.02|2.92|2.79|1.87|3.86|5.49|1.73|1.46|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|58372566|125000000|3437400000|14019165800|7865673420|7278517000|64827385|26.21|0|18000
2024-08-10 15:58:49|russ2000_0009|MMS|111|202406|202406|107|199709|202406|28.71|23.07|1.45|1.34|1.52|1.06|3.62|2.97|0.14|0.63|4.07|5.11|0.89|1.35|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114340495|102794000|244360000|6423472900|5178593900|5322141400|29555299|85.7|0|29600
2024-08-10 15:58:51|russ2000_0010|CGNX|142|202406|202406|138|198912|202406|42.97|82.88|7.09|15.19|8.27|9.53|4.91|5.39|0|0|3.2|0.85|0.86|0.63|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|192761326|289075000|109755000|7730302400|8019377408|8055953080|49973268|46.76|0|2267
2024-08-10 15:58:54|russ2000_0012|SSNC|71|202406|202406|57|201003|202406|55.64|24.77|6.08|4.77|4.39|2.83|2.66|2.39|0.92|1.03|-5.68|3.11|0.89|1.53|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|204615652|462700000|781100000|21668862800|15199632000|16503522000|59530578|62.09|0|22800
2024-08-10 15:58:57|russ2000_0013|WEX|78|202406|202406|74|200512|202406|36.11|28.36|5.27|4.61|4.3|2.9|5.23|4.01|1.51|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|668317538|4005100000|205189000|7440911500|7232620000|7629804120|56551519|174.28|0|5000
2024-08-10 15:58:59|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
2024-08-10 15:59:00|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 15:59:01|russ2000_0017|TYL|146|202406|202406|137|199003|202406|69.31|108.38|6.09|12.18|7.48|10.31|4.82|6.73|0.18|0.19|0|0|0.04|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|79061043|258010000|191626000|20737480900|21430595276|20823136480|124833989|502.78|0|5495
2024-08-10 15:59:05|russ2000_0018|STE|134|202406|202406|127|199209|202406|64.95|56.4|2.4|5.17|2.63|4.33|3.52|3.44|0.33|0.36|3.3|1.55|1.2|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|123989687|198328000|1291515000|24373450000|21690332460|18809309040|114985348|219.54|0|13000
2024-08-10 15:59:09|russ2000_0019|HIW|119|202406|202406|115|199509|202406|34.06|21.12|9.3|7.91|5.01|3.37|1.72|1.16|1.17|1.32|-0.2|4.13|5.97|7.69|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|24009432|27003000|2759208000|6091650800|2784890581|2803797100|20839168|26.27|0|398
2024-08-10 15:59:11|russ2000_0021|BDC|123|202400|202400|120|199406|202406|30.59|19.66|1.37|1.52|1.15|1.73|3.06|3.07|1.04|1.02|2.48|5.91|0.48|0.21|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|248783724|506830000|395401000|4500521200|3782261795|4220917220|26639776|92.69|0|7000
2024-08-10 15:59:14|russ2000_0022|RLJ|59|202406|202406|51|201109|202406|97.02|33.96|3.98|3.31|2.59|1.1|1.15|0.76|0.75|0.95|4.88|10.14|4.05|4|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|428294807|371133000|141651000|3734811700|1493415534|1573290394|12497104|9.62|0|87
2024-08-10 15:59:17|russ2000_0023|HEI|162|202403|202403|135|199009|202406|35.63|69.75|2.55|8.29|3.05|9.6|3.52|9.86|0.29|0.71|0.85|-0.12|0.51|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|43749582|204161000|170340000|36031812400|33418832480|33120053560|95945779|241.34|0|5900
2024-08-10 15:59:20|russ2000_0025|MANH|110|202406|202406|105|199803|202406|53.91|78.36|4.35|9.81|6.27|15.58|15.89|59.89|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|113363561|202709000|49075000|15259450600|15108064608|15892852360|113636834|246.68|0|3500
2024-08-10 15:59:23|russ2000_0027|WST|162|202406|202406|134|199012|202406|38.55|43.36|1.92|9.87|2.51|8.53|3.51|8.95|0.45|0.08|1.72|0.43|1.48|0.24|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|164809722|446200000|908300000|23673314000|23913714000|24967762000|197452704|329.39|0|8200
2024-08-10 15:59:27|russ2000_0029|VRNT|80|202403|202403|86|200212|202406|163.4|74.02|2.55|3.02|1.63|2.42|7.68|2.56|-96.63|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|284037208|237377000|207462000|2703079000|2097653096|2230964120|28695458|33.88|0|6200
2024-08-10 15:59:30|russ2000_0031|TDY|106|202406|202406|99|199909|202406|22.78|20.91|1.5|3.78|1.77|3.29|3.19|1.96|0.41|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|158720202|443200000|601900000|20562618300|18039448180|14525784000|95005416|384.28|0|11790
2024-08-10 15:59:33|russ2000_0032|FAF|63|202406|202406|57|201003|202406|13.94|25.62|0.62|0.8|0.76|0.94|1.27|1.16|0.24|0.42|2.67|3.64|2.67|3.96|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1273796967|2105000000|714776000|6074498800|5521005000|6042742650|25609606|53.55|0|18412
2024-08-10 15:59:35|russ2000_0034|AZPN|119|202406|202406|110|199506|202212|106.26|241.65|5.41|14.83|6.53|11.52|11.27|0.98|0.03|0.02|0.02|1.45|0|0|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|128352992|236970000|40868000|11878140300|12563645445|13541798880|36242924|198.63|0|1600
2024-08-10 15:59:38|russ2000_0035|MTN|110|202403|202403|108|199706|202406|71.27|23.96|2.77|6.29|2.52|2.38|3.62|6.78|1.06|2.76|1.75|1.44|2.16|4.73|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|232033872|705429000|2418423000|9163924200|6910592082|7282402110|85101736|182.01|0|43200
2024-08-10 15:59:41|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 15:59:41|russ2000_0037|CUBE|84|202406|202406|79|200409|202406|104.45|24.9|10.61|12.45|7.5|9.63|2.52|3.62|0.86|1.04|-3.78|3.1|4.22|4.43|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|14912418|5656000|41698000|13177509100|10093325058|8703685440|53618629|44.82|0|3011
2024-08-10 15:59:44|russ2000_0038|PB|106|202406|202406|102|199812|202406|15.07|13.59|5.86|4.39|5.42|5.2|1.48|0.79|0.21|0.54|0.67|7.68|1.9|3.79|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|445603029|1826251000|324975000|8138445100|5824343136|5665110120|32545205|61.14|0|3901
2024-08-10 15:59:46|russ2000_0039|JACK|134|202400|202400|114|199509|202403|23.38|11.19|1.5|3.25|1.1|0.75|5.36|171.94|1.51|-2.48|12.22|30.93|1.82|3.27|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42712260|20197000|1259231000|2789088100|1136849440|1360878800|28351866|59.44|0|5200
2024-08-10 15:59:49|russ2000_0040|THS|81|202406|202406|76|200506|202406|41.98|79.65|1.3|0.94|0.85|0.6|1.61|1.2|0.84|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|73233513|105800000|1175900000|3138576000|1904168000|2076940000|16004164|36.76|0|10800
2024-08-10 15:59:51|russ2000_0042|NBIX|113|202406|202406|109|199703|202406|206.84|37|23.72|8.53|25.7|6.94|9.43|5.65|0.35|0.11|0|0|0.01|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|329228938|1038900000|116700000|12540829400|13890903000|13519194000|116526940|137.67|0|780
2024-08-10 15:59:54|russ2000_0043|FANG|55|202406|202406|47|201209|202406|24.79|11.23|11.73|3.46|7.09|4.09|2.21|2.1|0.43|0.69|-4.09|7.9|2.9|4.65|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|305235130|6908000000|18927000000|42326281600|35534340698|31437958510|276225584|199.19|0|712
2024-08-10 15:59:55|russ2000_0044|CW|142|202406|202406|136|199006|202406|17.93|28.44|1.51|1.97|1.49|3.63|2|4.44|0.39|0.43|5.87|4.42|1.26|0.29|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|115274433|382564000|538752000|11290103600|10375742906|11341867900|65539087|270.98|0|9100
2024-08-10 15:59:59|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 16:00:00|russ2000_0047|CNO|86|202406|202406|82|200312|202406|26.97|8.04|-1.25|-4.44|0.68|0.73|0.71|1.25|0.84|1.86|8.61|16.44|1.84|2.21|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12861947561|23496700000|0|-999936700|2946166176|3981408060|19889433|27.66|0|3300
2024-08-10 16:00:02|russ2000_0048|DAN|161|202406|202406|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.16|1.95|1.14|1.46|1.77|4.65|0.27|1.82|3.31|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|531193284|419000000|2326000000|4287705800|1823789274|1817810000|15063374|12.58|0|36300
2024-08-10 16:00:06|russ2000_0050|SF|162|202400|202400|140|198906|202406|41.02|17.67|1.1|0.47|1.12|2.05|1.36|1.93|1.05|0.22|0.25|11.12|0.69|1.76|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1213224603|4908510000|829824000|6752290100|9089809976|6793806730|62834695|88.67|0|8300
2024-08-10 16:00:10|russ2000_0051|GWRE|56|202403|202403|31|201112|201909|327.31|451.82|8.89|10.36|9.86|12.69|6.76|9.52|0.11|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|642456037|782291000|169032000|12021457400|12405251417|12503502246|93406699|150.07|0|2690
2024-08-10 16:00:11|russ2000_0052|UNFI|111|202403|202403|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.03|2.56|0.52|0.83|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|18793611|39000000|2684024000|2966854200|922250000|847183500|8501385|15.5|0|28300
2024-08-10 16:00:15|russ2000_0054|TEN|99|202403|202403|86|200212|202406|12.53|6.04|0.47|0.42|1.04|1|0.61|0.5|1.86|1.01|-5.46|-41.35|8.9|2.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|185286111|343994000|2939000000|2142893000|877201488|2418559284|8505971|29.73|0|78000
2024-08-10 16:00:18|russ2000_0055|MTG|132|202406|202406|128|199206|202406|11.95|8.22|2.59|-1.98|3.77|5.17|1.85|1.12|0.36|0.13|-2.62|10.46|0.76|2.17|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3004460388|6071756000|47738000|220475200|5632954500|7319694550|35044634|21.55|0|724
2024-08-10 16:00:21|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 16:00:22|russ2000_0057|DLX|162|202406|202406|134|199012|202406|17.04|28.03|1.77|0.96|1.34|0.46|6.35|1.63|-19.8|2.51|7.21|6.61|4.26|5.34|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79477313|23077000|122905000|2528442600|992956600|942152080|5899718|22.46|0|6352
2024-08-10 16:00:26|russ2000_0058|CASY|162|202403|202403|137|199003|202406|19.71|28.05|0.5|1.02|0.43|0.98|2.73|4.68|0.69|0.54|1.55|1.12|0.78|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|82670411|206482000|3308950000|15545320400|14075954688|14444014848|106421771|387.84|0|37153
2024-08-10 16:00:29|russ2000_0059|EPR|106|202406|202406|102|199812|202406|39.68|20.36|13.94|8.61|7.81|4.76|1.42|1.28|0.99|1.16|-1.01|8.35|7.44|8.08|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|87318486|33731000|189058000|5886687300|3178696214|3203493800|23930593|41.98|0|58
2024-08-10 16:00:32|russ2000_0060|MKTX|82|202406|202406|78|200412|202406|44.79|28.49|9.87|28.95|12.43|9.73|8.47|5.72|0|0|2.56|0.55|0.89|1.5|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|233478389|530498000|156394000|7095962800|7522336924|7595880770|92030521|199.09|0|527
2024-08-10 16:00:34|russ2000_0062|AEO|126|202403|202403|121|199403|202406|20.05|19.41|1.09|0.54|1.08|0.74|3.42|2.34|0.1|0|6.76|2.42|2.67|2.28|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|340878041|300518000|1930842000|3932557100|4338189765|3667245750|115605642|22.05|0|84000
2024-08-10 16:00:37|russ2000_0063|SXT|162|202406|202406|158|198412|202406|20.32|34.7|1.58|2.26|1.33|2.09|2.49|2.95|0.7|0.63|3.49|3.65|2.4|2.21|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14565407|30339000|429509000|3783207000|3151887960|3141872310|12533466|74.19|0|4058
2024-08-10 16:00:40|russ2000_0065|SHO|84|202406|202406|79|200409|202406|42.01|11.46|3.56|3.21|2.53|2.17|1.35|1.09|0.89|0.38|4.5|17.26|5.08|3.17|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|269328075|159151000|94462000|2752093400|2054243040|2163672500|12256515|10.1|0|47
2024-08-10 16:00:43|russ2000_0066|GNRC|64|202406|202406|53|201103|202406|26.5|37.45|2.77|5.55|2.62|2.08|6.14|3.48|1.42|0.62|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|178277629|218317000|395590000|9490702400|8193435542|8629584017|109336623|136.19|0|5689
2024-08-10 16:00:45|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 16:00:45|russ2000_0069|BLUE|47|202309|202309|-169|202503|198200|0|0|142.37|8.73|78.16|4.44|2.01|0.82|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|666006273|174293000|344840000|8561200|182854241|57286301|5385009|0.9487|0|1167
2024-08-10 16:00:47|russ2000_0071|RDN|130|202406|202406|126|199212|202406|10.73|8.19|2.31|-1.1|2.93|3.93|1.3|1.05|0.33|0.45|-2.27|9.24|0.64|3.04|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2275162400|817252000|61355000|439796800|4700702800|6011598900|26233347|31.1|0|1400
2024-08-10 16:00:50|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
2024-08-10 16:00:52|russ2000_0073|WWD|111|202406|202406|107|199709|202406|129.44|31.38|1.6|2.23|1.79|3.48|2.63|4.69|0.46|0.43|1.65|1.77|1.5|0.51|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|81090721|308332000|1008259000|11097300700|10403162040|11060400260|68101755|174.38|0|9000
2024-08-10 16:00:54|russ2000_0076|WWW|160|202406|202406|132|198912|202212|26.73|5.61|1.02|1.39|0.92|0.57|2.31|4.28|0.69|3.11|2.44|5.9|1.18|2.96|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|98845352|148300000|287300000|1756436600|1081736552|1093768000|17505501|13.52|0|4000
2024-08-10 16:00:58|russ2000_0077|WBS|150|202406|202406|138|198912|202406|16.08|8.54|4.82|0.05|2.71|2.64|1.23|0.88|1.61|0.42|0.02|17.23|2.8|3.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|995694099|1309768000|250535000|10168205800|7471408821|3911679420|48250899|43.59|0|3298
2024-08-10 16:01:03|russ2000_0081|SYNA|91|202406|202406|87|200209|202406|64.45|28.45|1.83|1.94|2.54|3.67|23.1|2.8|0.42|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|340011055|876900000|84300000|3605476000|3458912888|3127677000|26826360|87.61|0|1387
2024-08-10 16:01:05|russ2000_0082|PEB|58|202406|202406|34|201112|202006|156.33|15.35|5.06|3.45|3.49|1.21|1.15|0.6|0.57|0.8|-2.46|6.39|2.78|0.3|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115083931|101689000|0|3865739300|1669312160|1814836820|19266726|13.9|0|58
2024-08-10 16:01:08|russ2000_0083|WSO|160|202400|202400|142|198812|202406|23.23|38.23|0.82|1.88|0.83|2.44|2.87|7.56|0.42|0.05|0.43|3.3|2.18|2.1|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|42645746|478864000|316544000|19754134000|19745635008|18806450545|152762748|489.49|0|5800
2024-08-10 16:01:12|russ2000_0084|BERY|55|202406|202406|46|201212|202406|27.21|13.96|1.56|1.38|0.7|0.58|8.29|2.04|-3.01|2.58|-5.81|-17.42|0.23|1.83|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|409769231|509000000|5044000000|14943288000|6735042000|7886934000|64587617|58.77|0|48000
2024-08-10 16:01:14|russ2000_0085|IDA|162|202406|202406|134|199012|202406|16.4|18.36|3.2|4.45|2.05|2.62|1.56|1.61|0.97|0.88|2.48|1.57|4.74|3.52|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|93803295|169559000|4594409000|7309954500|4960516950|4710316050|32387910|93.15|0|1985
2024-08-10 16:01:18|russ2000_0086|POOL|122|202406|202406|115|199509|202406|27.65|26.09|1.23|3.73|1.36|2.19|9.41|8.85|1.21|0.78|4.66|1.77|1.36|1.45|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|24228112|96894000|289316000|13693474500|11767389103|12551049870|130147125|307.33|0|4500
2024-08-10 16:01:21|russ2000_0087|MPW|80|202403|202403|73|200506|202309|22.02|49.55|13.79|15.67|7.53|3.56|1.3|0.42|0.94|1.51|-11.81|-25.13|8.02|12.74|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|223892182|224340000|10261000|12763132000|2827431840|2491024800|80229286|4.71|0|86
2024-08-10 16:01:23|russ2000_0088|GEO|126|202406|202406|120|199406|202406|31.67|17.85|1.74|1.63|1.13|0.66|2.77|1.32|1.53|1.38|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79472579|46299000|2253527000|3473995400|2003955232|1722683040|32669812|14.36|0|22000
2024-08-10 16:01:26|russ2000_0089|SUI|126|202406|202406|122|199312|202406|141.26|139.93|9.16|13.21|5.09|4.65|6.36|2.08|4.26|1.14|-2.83|-2.6|5.92|3.13|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74885745|104200000|1278127000|22230867200|15006398000|11739046660|83082876|120.34|0|3146
2024-08-10 16:01:29|russ2000_0090|ACAD|86|202406|202406|54|201012|202406|17.71|90.28|4828.79|14.66|4200.84|2.99|7.3|5.25|-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|257500296|500942000|14567000|2106926000|2446336175|2308891250|24488586|14.75|0|570
2024-08-10 16:01:32|russ2000_0091|ACHC|56|202406|202406|43|201212|202309|71.33|23.75|3.22|1.76|2.17|2.08|2.56|2.2|1.17|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87401750|77167000|3636046000|8200161800|6149948064|5943824640|61544362|67.08|0|42800
2024-08-10 16:01:34|russ2000_0092|MOG.A|161|202406|202406|157|198503|202406|30.33|28.14|1.06|1.01|0.7|1.52|1.57|3.05|1.1|0.53|-2|11.53|0.41|0.66|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83758188|50572000|654169000|6557175600|5649620620|5454230950|30090756|167.3|0|12809
2024-08-10 16:01:38|russ2000_0094|ENS|89|202406|202406|77|200503|202406|19.45|16.38|1.02|1.15|0.9|1.18|2.05|2.34|0.63|0.5|3.44|0.77|0.95|0.85|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|246464253|344069000|493173000|4733579900|4232540549|4516027599|33079976|105.19|0|11400
2024-08-10 16:01:40|russ2000_0095|FICO|155|202406|202406|135|199009|202406|29.24|74.16|4.11|10.72|3.95|22.66|7.62|90.9|0.49|-2.56|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|124814503|156043000|144442000|38531344200|36567444240|44278703040|280757753|1488.66|0|4065
2024-08-10 16:01:44|russ2000_0096|PCRX|60|202406|202406|36|201506|202406|329.77|19.57|11.68|6.19|9.06|2.3|10.3|1.46|0.8|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|243216379|404226000|191096000|1493539700|1308811812|1198231980|20754662|28.38|0|606
2024-08-10 16:01:45|russ2000_0097|EME|122|202406|202406|114|199512|202406|18.99|25.47|0.28|0.39|0.36|1.38|2.08|6.85|0.4|0|3.4|3.18|0.48|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|309116123|807318000|399112000|17078293200|17053762992|20056399960|224617113|365.08|0|36000
2024-08-10 16:01:48|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
2024-08-10 16:01:49|russ2000_0099|EEFT|110|202406|202406|83|200309|202406|47.25|18.74|2.99|1.84|2.55|1.45|5.08|3.98|0.6|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|528586091|2067400000|513995000|5040052300|4647915900|5406270750|31340807|103.5|0|7700
2024-08-10 16:01:52|russ2000_0100|CMPR|79|202403|202403|74|200512|202406|76.05|25.59|2.9|1.34|2.48|0.69|13.75|28.22|0.83|-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|116055474|160837000|494917000|3583268300|2098694400|2187462144|12017435|83.68|0|13000
2024-08-18 03:09:55|russ2000_0000|QRVO|43|202406|202406|34|201412|202306|76|110.15|3.68|4.82|3.66|2.91|2.93|3|0.3|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|796134625|1082415000|1235676000|11639040800|10672779180|13121644890|155936307|112.39|0|7900
2024-08-18 03:09:57|russ2000_0002|PBYI|66|202406|202406|7|202209|202406|20.77|18.11|4.14|1.62|2.38|0.68|19.66|3.06|-6.53|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|99413481|96832000|20353000|148668600|156526123|129192248|1352712|3.23|0|269
2024-08-18 03:09:59|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 03:09:59|russ2000_0004|DXCM|78|202406|202406|23|201809|202406|155.69|73.9|20.69|21.94|20.43|12.92|21.86|20.54|0.47|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|797428196|3120700000|455900000|44680088100|45483457000|11010470000|290537513|113.51|0|5200
2024-08-18 03:10:02|russ2000_0005|BC|162|202406|202406|135|199009|202406|25.07|13.7|0.81|1.41|0.75|0.87|3.99|2.4|1.19|1.4|2.88|8.65|1.84|2.25|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|310377305|577000000|897300000|7078535000|4828435040|5807046000|52670674|72.77|0|12828
2024-08-18 03:10:05|russ2000_0006|ODP|150|202406|202406|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.2|2.48|1.32|0.42|0.2|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|466929606|180000000|1884000000|1350801400|1347801378|2120580000|25155816|39.27|0|40000
2024-08-18 03:10:08|russ2000_0007|JBLU|90|202406|202406|83|200212|202309|125.1|57.5|1.43|0.86|0.97|0.2|1.76|0.74|1.23|1.99|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1122895663|1496000000|9439000000|5380967400|1970012008|1543256000|61473452|5.68|0|21569
2024-08-18 03:10:11|russ2000_0008|GPK|134|202406|202406|122|199312|202406|25.09|12.27|1.01|1.23|0.5|0.91|2.02|2.92|2.79|1.87|3.86|5.49|1.73|1.46|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|58372566|125000000|3437400000|14019165800|7865673420|7278517000|64827385|26.21|0|18000
2024-08-18 03:10:13|russ2000_0009|MMS|111|202406|202406|107|199709|202406|28.71|23.07|1.45|1.34|1.52|1.06|3.62|2.97|0.14|0.63|4.07|5.11|0.89|1.35|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114340495|102794000|244360000|6423472900|5178593900|5322141400|29555299|85.7|0|29600
2024-08-18 03:10:15|russ2000_0010|CGNX|142|202406|202406|138|198912|202406|42.97|82.88|7.09|15.19|8.27|9.53|4.91|5.39|0|0|3.2|0.85|0.86|0.63|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|192761326|289075000|109755000|7730302400|8019377408|8055953080|49973268|46.76|0|2267
2024-08-18 03:10:18|russ2000_0012|SSNC|71|202406|202406|57|201003|202406|55.64|24.77|6.08|4.77|4.39|2.83|2.66|2.39|0.92|1.03|-5.68|3.11|0.89|1.53|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|204615652|462700000|781100000|21668862800|15199632000|16503522000|59530578|62.09|0|22800
2024-08-18 03:10:20|russ2000_0013|WEX|78|202406|202406|74|200512|202406|36.11|28.36|5.27|4.61|4.3|2.9|5.23|4.01|1.51|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|668317538|4005100000|205189000|7440911500|7232620000|7629804120|56551519|174.28|0|5000
2024-08-18 03:10:22|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
2024-08-18 03:10:23|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 03:10:24|russ2000_0017|TYL|146|202406|202406|137|199003|202406|69.31|108.38|6.09|12.18|7.48|10.31|4.82|6.73|0.18|0.19|0|0|0.04|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|79061043|258010000|191626000|20737480900|21430595276|20823136480|124833989|502.78|0|5495
2024-08-18 03:10:27|russ2000_0018|STE|134|202406|202406|127|199209|202406|64.95|56.4|2.4|5.17|2.63|4.33|3.52|3.44|0.33|0.36|3.3|1.55|1.2|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|123989687|198328000|1291515000|24373450000|21690332460|18809309040|114985348|219.54|0|13000
2024-08-18 03:10:30|russ2000_0019|HIW|119|202406|202406|115|199509|202406|34.06|21.12|9.3|7.91|5.01|3.37|1.72|1.16|1.17|1.32|-0.2|4.13|5.97|7.69|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|24009432|27003000|2759208000|6091650800|2784890581|2803797100|20839168|26.27|0|398
2024-08-18 03:10:32|russ2000_0021|BDC|123|202400|202400|120|199406|202406|30.59|19.66|1.37|1.52|1.15|1.73|3.06|3.07|1.04|1.02|2.48|5.91|0.48|0.21|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|248783724|506830000|395401000|4500521200|3782261795|4220917220|26639776|92.69|0|7000
2024-08-18 03:10:35|russ2000_0022|RLJ|59|202406|202406|51|201109|202406|97.02|33.96|3.98|3.31|2.59|1.1|1.15|0.76|0.75|0.95|4.88|10.14|4.05|4|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|428294807|371133000|141651000|3734811700|1493415534|1573290394|12497104|9.62|0|87
2024-08-18 03:10:37|russ2000_0023|HEI|162|202403|202403|135|199009|202406|35.63|69.75|2.55|8.29|3.05|9.6|3.52|9.86|0.29|0.71|0.85|-0.12|0.51|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|43749582|204161000|170340000|36031812400|33418832480|33120053560|95945779|241.34|0|5900
2024-08-18 03:10:40|russ2000_0025|MANH|110|202406|202406|105|199803|202406|53.91|78.36|4.35|9.81|6.27|15.58|15.89|59.89|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|113363561|202709000|49075000|15259450600|15108064608|15892852360|113636834|246.68|0|3500
2024-08-18 03:10:43|russ2000_0027|WST|162|202406|202406|134|199012|202406|38.55|43.36|1.92|9.87|2.51|8.53|3.51|8.95|0.45|0.08|1.72|0.43|1.48|0.24|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|164809722|446200000|908300000|23673314000|23913714000|24967762000|197452704|329.39|0|8200
2024-08-18 03:10:46|russ2000_0029|VRNT|80|202403|202403|86|200212|202406|163.4|74.02|2.55|3.02|1.63|2.42|7.68|2.56|-96.63|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|284037208|237377000|207462000|2703079000|2097653096|2230964120|28695458|33.88|0|6200
2024-08-18 03:10:48|russ2000_0031|TDY|106|202406|202406|99|199909|202406|22.78|20.91|1.5|3.78|1.77|3.29|3.19|1.96|0.41|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|158720202|443200000|601900000|20562618300|18039448180|14525784000|95005416|384.28|0|11790
2024-08-18 03:10:51|russ2000_0032|FAF|63|202406|202406|57|201003|202406|13.94|25.62|0.62|0.8|0.76|0.94|1.27|1.16|0.24|0.42|2.67|3.64|2.67|3.96|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1273796967|2105000000|714776000|6074498800|5521005000|6042742650|25609606|53.55|0|18412
2024-08-18 03:10:53|russ2000_0034|AZPN|119|202406|202406|110|199506|202212|106.26|241.65|5.41|14.83|6.53|11.52|11.27|0.98|0.03|0.02|0.02|1.45|0|0.25|82.84|29.69|4.62|9|5.37|2.07|1.81|0.99|0|0|128352992|236970000|40868000|11878140300|12563645445|13541798880|36242924|198.63|0|1600
2024-08-18 03:10:55|russ2000_0035|MTN|110|202403|202403|108|199706|202406|71.27|23.96|2.77|6.29|2.52|2.38|3.62|6.78|1.06|2.76|1.75|1.44|2.16|4.73|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|232033872|705429000|2418423000|9163924200|6910592082|7282402110|85101736|182.01|0|43200
2024-08-18 03:10:57|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 03:10:58|russ2000_0037|CUBE|84|202406|202406|79|200409|202406|104.45|24.9|10.61|12.45|7.5|9.63|2.52|3.62|0.86|1.04|-3.78|3.1|4.22|4.43|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|14912418|5656000|41698000|13177509100|10093325058|8703685440|53618629|44.82|0|3011
2024-08-18 03:11:00|russ2000_0038|PB|106|202406|202406|102|199812|202406|15.07|13.59|5.86|4.39|5.42|5.2|1.48|0.79|0.21|0.54|0.67|7.68|1.9|3.79|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|445603029|1826251000|324975000|8138445100|5824343136|5665110120|32545205|61.14|0|3901
2024-08-18 03:11:03|russ2000_0039|JACK|134|202400|202400|114|199509|202403|23.38|11.19|1.5|3.25|1.1|0.75|5.36|171.94|1.51|-2.48|12.22|30.93|1.82|3.27|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42712260|20197000|1259231000|2789088100|1136849440|1360878800|28351866|59.44|0|5200
2024-08-18 03:11:05|russ2000_0040|THS|81|202406|202406|76|200506|202406|41.98|79.65|1.3|0.94|0.85|0.6|1.61|1.2|0.84|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|73233513|105800000|1175900000|3138576000|1904168000|2076940000|16004164|36.76|0|10800
2024-08-18 03:11:07|russ2000_0042|NBIX|113|202406|202406|109|199703|202406|206.84|37|23.72|8.53|25.7|6.94|9.43|5.65|0.35|0.11|0|0|0.01|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|329228938|1038900000|116700000|12540829400|13890903000|13519194000|116526940|137.67|0|780
2024-08-18 03:11:10|russ2000_0043|FANG|55|202406|202406|47|201209|202406|24.79|11.23|11.73|3.46|7.09|4.09|2.21|2.1|0.43|0.69|-4.09|7.9|2.9|4.65|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|305235130|6908000000|18927000000|42326281600|35534340698|31437958510|276225584|199.19|0|712
2024-08-18 03:11:11|russ2000_0044|CW|142|202406|202406|136|199006|202406|17.93|28.44|1.51|1.97|1.49|3.63|2|4.44|0.39|0.43|5.87|4.42|1.26|0.29|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|115274433|382564000|538752000|11290103600|10375742906|11341867900|65539087|270.98|0|9100
2024-08-18 03:11:14|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 03:11:15|russ2000_0047|CNO|86|202406|202406|82|200312|202406|26.97|8.04|-1.25|-4.44|0.68|0.73|0.71|1.25|0.84|1.86|8.61|16.44|1.84|2.21|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12684436585|8940800000|0|-999936700|2946166176|3981408060|19889433|27.66|0|3300
2024-08-18 03:11:17|russ2000_0048|DAN|161|202406|202406|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.16|1.95|1.14|1.46|1.77|4.65|0.27|1.82|3.31|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|531193284|419000000|2326000000|4287705800|1823789274|1817810000|15063374|12.58|0|36300
2024-08-18 03:11:19|russ2000_0050|SF|162|202400|202400|140|198906|202406|41.02|17.67|1.1|0.47|1.12|2.05|1.36|1.93|1.05|0.22|0.25|11.12|0.69|1.76|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1213224603|4908510000|829824000|6752290100|9089809976|6793806730|62834695|88.67|0|8300
2024-08-18 03:11:22|russ2000_0051|GWRE|56|202403|202403|31|201112|201909|327.31|451.82|8.89|10.36|9.86|12.69|6.76|9.52|0.11|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|642456037|782291000|169032000|12021457400|12405251417|12503502246|93406699|150.07|0|2690
2024-08-18 03:11:24|russ2000_0052|UNFI|111|202403|202403|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.03|2.56|0.52|0.83|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|18793611|39000000|2684024000|2966854200|922250000|847183500|8501385|15.5|0|28300
2024-08-18 03:11:26|russ2000_0054|TEN|99|202403|202403|86|200212|202406|12.53|6.04|0.47|0.42|1.04|1|0.61|0.5|1.86|1.01|-5.46|-41.35|8.9|2.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|185286111|343994000|2939000000|2142893000|877201488|2418559284|8505971|29.73|0|78000
2024-08-18 03:11:29|russ2000_0055|MTG|132|202406|202406|128|199206|202406|11.95|8.22|2.59|-1.98|3.77|5.17|1.85|1.12|0.36|0.13|-2.62|10.46|0.76|2.17|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3004460388|6071756000|47738000|220475200|5632954500|7319694550|35044634|21.55|0|724
2024-08-18 03:11:32|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 03:11:32|russ2000_0057|DLX|162|202406|202406|134|199012|202406|17.04|28.03|1.77|0.96|1.34|0.46|6.35|1.63|-19.8|2.51|7.21|6.61|4.26|5.34|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79477313|23077000|122905000|2528442600|992956600|942152080|5899718|22.46|0|6352
2024-08-18 03:11:36|russ2000_0058|CASY|162|202403|202403|137|199003|202406|19.71|28.05|0.5|1.02|0.43|0.98|2.73|4.68|0.69|0.54|1.55|1.12|0.78|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|82670411|206482000|3308950000|15545320400|14075954688|14444014848|106421771|387.84|0|37153
2024-08-18 03:11:39|russ2000_0059|EPR|106|202406|202406|102|199812|202406|39.68|20.36|13.94|8.61|7.81|4.76|1.42|1.28|0.99|1.16|-1.01|8.35|7.44|8.08|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|87318486|33731000|189058000|5886687300|3178696214|3203493800|23930593|41.98|0|58
2024-08-18 03:11:41|russ2000_0060|MKTX|82|202406|202406|78|200412|202406|44.79|28.49|9.87|28.95|12.43|9.73|8.47|5.72|0|0|2.56|0.55|0.89|1.5|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|233478389|530498000|156394000|7095962800|7522336924|7595880770|92030521|199.09|0|527
2024-08-18 03:11:43|russ2000_0062|AEO|126|202403|202403|121|199403|202406|20.05|19.41|1.09|0.54|1.08|0.74|3.42|2.34|0.1|0|6.76|2.42|2.67|2.28|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|340878041|300518000|1930842000|3932557100|4338189765|3667245750|115605642|22.05|0|84000
2024-08-18 03:11:46|russ2000_0063|SXT|162|202406|202406|158|198412|202406|20.32|34.7|1.58|2.26|1.33|2.09|2.49|2.95|0.7|0.63|3.49|3.65|2.4|2.21|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14565407|30339000|429509000|3783207000|3151887960|3141872310|12533466|74.19|0|4058
2024-08-18 03:11:49|russ2000_0065|SHO|84|202406|202406|79|200409|202406|42.01|11.46|3.56|3.21|2.53|2.17|1.35|1.09|0.89|0.38|4.5|17.26|5.08|3.17|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|269328075|159151000|94462000|2752093400|2054243040|2163672500|12256515|10.1|0|47
2024-08-18 03:11:51|russ2000_0066|GNRC|64|202406|202406|53|201103|202406|26.5|37.45|2.77|5.55|2.62|2.08|6.14|3.48|1.42|0.62|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|178277629|218317000|395590000|9490702400|8193435542|8629584017|109336623|136.19|0|5689
2024-08-18 03:11:53|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 03:11:54|russ2000_0069|BLUE|47|202309|202309|-169|202503|198200|0|0|142.37|8.73|78.16|4.44|2.01|0.82|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|666006273|174293000|344840000|8561200|182854241|57286301|5385009|0.9487|0|1167
2024-08-18 03:11:55|russ2000_0071|RDN|130|202406|202406|126|199212|202406|10.73|8.19|2.31|-1.1|2.93|3.93|1.3|1.05|0.33|0.45|-2.27|9.24|0.64|3.04|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2275162400|817252000|61355000|439796800|4700702800|6011598900|26233347|31.1|0|1400
2024-08-18 03:11:58|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 03:11:59|russ2000_0073|WWD|111|202406|202406|107|199709|202406|129.44|31.38|1.6|2.23|1.79|3.48|2.63|4.69|0.46|0.43|1.65|1.77|1.5|0.51|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|81090721|308332000|1008259000|11097300700|10403162040|11060400260|68101755|174.38|0|9000
2024-08-18 03:12:01|russ2000_0076|WWW|160|202406|202406|132|198912|202212|26.73|5.61|1.02|1.39|0.92|0.57|2.31|4.28|0.69|3.11|2.44|5.9|1.18|2.96|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|98845352|148300000|287300000|1756436600|1081736552|1093768000|17505501|13.52|0|4000
2024-08-18 03:12:05|russ2000_0077|WBS|150|202406|202406|138|198912|202406|16.08|8.54|4.82|0.05|2.71|2.64|1.23|0.88|1.61|0.42|0.02|17.23|2.8|3.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|995694099|1309768000|250535000|10168210200|7471413180|3911679420|48250899|43.59|0|3298
2024-08-18 03:12:08|russ2000_0081|SYNA|91|202406|202406|87|200209|202406|64.45|28.45|1.83|1.94|2.54|3.67|23.1|2.8|0.42|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|340011055|876900000|84300000|3605476000|3458912888|3127677000|26826360|87.61|0|1387
2024-08-18 03:12:10|russ2000_0082|PEB|58|202406|202406|34|201112|202006|156.33|15.35|5.06|3.45|3.49|1.21|1.15|0.6|0.57|0.8|-2.46|6.39|2.78|0.3|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115083931|101689000|0|3865739300|1669312160|1814836820|19266726|13.9|0|58
2024-08-18 03:12:12|russ2000_0083|WSO|160|202400|202400|142|198812|202406|23.23|38.23|0.82|1.88|0.83|2.44|2.87|7.56|0.42|0.05|0.43|3.3|2.18|2.1|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|42645746|478864000|316544000|19754134000|19745635008|18806450545|152762748|489.49|0|5800
2024-08-18 03:12:14|russ2000_0084|BERY|55|202406|202406|46|201212|202406|27.21|13.96|1.56|1.38|0.7|0.58|8.29|2.04|-3.01|2.58|-5.81|-17.42|0.23|1.83|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|409769231|509000000|5044000000|14943288000|6735042000|7886934000|64587617|58.77|0|48000
2024-08-18 03:12:16|russ2000_0085|IDA|162|202406|202406|134|199012|202406|16.4|18.36|3.2|4.45|2.05|2.62|1.56|1.61|0.97|0.88|2.48|1.57|4.74|3.52|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|93803295|169559000|4594409000|7309954500|4960516950|4710316050|32387910|93.15|0|1985
2024-08-18 03:12:19|russ2000_0086|POOL|122|202406|202406|115|199509|202406|27.65|26.09|1.23|3.73|1.36|2.19|9.41|8.85|1.21|0.78|4.66|1.77|1.36|1.45|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|24228112|96894000|289316000|13693474500|11767389103|12551049870|130147125|307.33|0|4500
2024-08-18 03:12:21|russ2000_0087|MPW|81|202406|202406|73|200506|202309|22.02|49.55|13.79|15.67|7.53|3.56|1.3|0.42|0.95|1.51|-11.81|-25.13|8.02|12.74|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|228798051|606550000|10261000|12763132000|2826268470|2491024800|80229286|4.71|0|86
2024-08-18 03:12:23|russ2000_0088|GEO|126|202406|202406|120|199406|202406|31.67|17.85|1.74|1.63|1.13|0.66|2.77|1.32|1.53|1.38|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79472579|46299000|2253527000|3473995400|2003955232|1722683040|32669812|14.36|0|22000
2024-08-18 03:12:26|russ2000_0089|SUI|126|202406|202406|122|199312|202406|141.26|139.93|9.16|13.21|5.09|4.65|6.36|2.08|4.26|1.14|-2.83|-2.6|5.92|3.13|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74885745|104200000|1278127000|22230867200|15006398000|11739046660|83082876|120.34|0|3146
2024-08-18 03:12:29|russ2000_0090|ACAD|86|202406|202406|54|201012|202406|17.71|90.28|4828.79|14.66|4200.84|2.99|7.3|5.25|-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|257500296|500942000|14567000|2106926000|2446336175|2308891250|24488586|14.75|0|570
2024-08-18 03:12:31|russ2000_0091|ACHC|56|202406|202406|43|201212|202309|71.33|23.75|3.22|1.76|2.17|2.08|2.56|2.2|1.17|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87401750|77167000|3636046000|8200161800|6149948064|5943824640|61544362|67.08|0|42800
2024-08-18 03:12:33|russ2000_0092|MOG.A|161|202406|202406|157|198503|202406|30.33|28.14|1.06|1.01|0.7|1.52|1.57|3.05|1.1|0.53|-2|11.53|0.41|0.66|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83758188|50572000|654169000|6557175600|5649620620|5454230950|30090756|167.3|0|12809
2024-08-18 03:12:35|russ2000_0094|ENS|89|202406|202406|77|200503|202406|19.45|16.38|1.02|1.15|0.9|1.18|2.05|2.34|0.63|0.5|3.44|0.77|0.95|0.85|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|246464253|344069000|493173000|4733579900|4232540549|4516027599|33079976|105.19|0|11400
2024-08-18 03:12:37|russ2000_0095|FICO|155|202406|202406|135|199009|202406|29.24|74.16|4.11|10.72|3.95|22.66|7.62|90.9|0.49|-2.56|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|124814503|156043000|144442000|38531344200|36567444240|44278703040|280757753|1488.66|0|4065
2024-08-18 03:12:41|russ2000_0096|PCRX|60|202406|202406|36|201506|202406|329.77|19.57|11.68|6.19|9.06|2.3|10.3|1.46|0.8|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|243216379|404226000|191096000|1493539700|1308811812|1198231980|26704898|28.38|0|606
2024-08-18 03:12:43|russ2000_0097|EME|122|202406|202406|114|199512|202406|18.99|25.47|0.28|0.39|0.36|1.38|2.08|6.85|0.4|0|3.4|3.18|0.48|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|309116123|807318000|399112000|17078293200|17053762992|20056399960|224617113|365.08|0|36000
2024-08-18 03:12:45|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
2024-08-18 03:12:46|russ2000_0099|EEFT|110|202406|202406|83|200309|202406|47.25|18.74|2.99|1.84|2.55|1.45|5.08|3.98|0.6|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|528586091|2067400000|513995000|5040052300|4647915900|5406270750|31340807|103.5|0|7700
2024-08-18 03:12:49|russ2000_0100|CMPR|80|202406|202406|74|200512|202406|76.05|25.59|2.9|1.34|2.48|0.69|13.75|28.22|0.78|-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|117253130|208275000|494917000|3583268300|2098694400|2187462144|12017435|83.68|0|13000
2024-12-09 09:23:04|russ2000_0000|QRVO|44|202409|202409|34|201412|202306|76|110.15|3.68|4.82|3.58|1.67|2.9|1.89|0.31|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|803459439|1096452000|1235676000|7323980400|6468391120|7977595830|157292237|68.33|0|7900
2024-12-09 09:23:07|russ2000_0002|PBYI|67|202409|202409|9|202209|202412|17.82|6.64|4.14|1.62|2.25|0.62|18.96|2.15|-6.27|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|99371473|96725000|20353000|134503600|153089976|124792512|1647868|3.12|0|269
2024-12-09 09:23:10|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 09:23:11|russ2000_0004|DXCM|79|202409|202409|25|201809|202412|145.99|46.54|20.69|21.94|20.08|8.16|21.63|15.34|0.48|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|818882270|2492300000|455900000|30304374500|30357432000|7538840000|331771734|77.72|0|5200
2024-12-09 09:23:14|russ2000_0005|BC|163|202409|202409|137|199009|202412|24.94|19.11|0.81|1.41|0.75|0.96|3.97|2.49|1.19|1.26|2.88|8.65|1.84|2.16|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|310197887|284900000|897300000|7355169600|5077217810|6129438000|39715911|76.81|0|12828
2024-12-09 09:23:18|russ2000_0006|ODP|151|202409|202409|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.13|2.46|0.91|0.41|0.29|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|464930098|181000000|1884000000|845964900|809137871|1400220000|15431328|25.93|0|40000
2024-12-09 09:23:22|russ2000_0007|JBLU|91|202409|202409|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.24|1.74|0.86|1.25|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1154952378|4008000000|9439000000|6508917500|2285917453|1790503000|131414298|6.59|0|21569
2024-12-09 09:23:26|russ2000_0008|GPK|135|202409|202409|124|199312|202412|24.78|12.62|1.01|1.23|0.51|1.01|2.03|2.95|2.78|1.79|3.86|5.49|1.72|1.35|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|58892777|126000000|3437400000|14136137200|8863007221|8200481000|80368957|29.53|0|18000
2024-12-09 09:23:29|russ2000_0009|MMS|112|202409|202409|109|199709|202412|28.49|14.54|1.45|1.34|1.51|0.84|3.6|2.36|0.14|0.61|4.07|5.11|0.91|1.65|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114965791|183123000|244360000|5300210400|4387590400|4514815400|70629964|72.7|0|29600
2024-12-09 09:23:32|russ2000_0010|CGNX|143|202409|202409|140|198912|202412|43.54|74.04|7.09|15.19|7.98|7.4|4.9|4.13|0|0|3.2|0.85|0.86|0.81|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193431162|287878000|109755000|6188539700|6476417728|6505406080|43442215|37.76|0|2267
2024-12-09 09:23:35|russ2000_0012|SSNC|72|202409|202409|59|201003|202412|54.69|27.28|6.08|4.77|4.35|3.34|2.66|2.77|0.93|1.06|-5.68|3.11|0.91|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|211930343|694700000|781100000|25435789800|18824476000|20232696000|115662054|76.12|0|22800
2024-12-09 09:23:37|russ2000_0013|WEX|79|202409|202409|76|200512|202412|37.35|23.22|5.27|4.61|4.27|2.89|5.22|4.34|1.52|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|713756557|4258000000|205189000|7601441700|7283798000|8011994790|71732368|183.01|0|5000
2024-12-09 09:23:40|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
2024-12-09 09:23:42|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 09:23:43|russ2000_0017|TYL|147|202409|202409|139|199003|202412|70.17|113.71|6.09|12.18|7.55|12.97|4.87|8.14|0.18|0.18|0|0|0.04|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|82360475|544281000|191626000|26723168600|26662158215|25808380400|173324395|623.15|0|5495
2024-12-09 09:23:46|russ2000_0018|STE|135|202409|202409|129|199209|202412|64.79|49.29|2.4|5.17|2.66|4.19|3.52|3.23|0.33|0.34|3.3|1.55|1.19|1.01|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124354879|172195000|1291515000|23390855000|21310070120|18496591640|145419798|215.89|0|13000
2024-12-09 09:23:50|russ2000_0019|HIW|120|202409|202409|117|199509|202412|33.88|23.6|9.3|7.91|5|4.13|1.72|1.44|1.17|1.4|-0.2|4.13|5.98|6.33|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|24005688|23650000|2759208000|6729551000|3352365048|3374802600|32790346|31.62|0|398
2024-12-09 09:23:55|russ2000_0000|QRVO|44|202409|202409|34|201412|202306|76|110.15|3.68|4.82|3.58|1.67|2.9|1.89|0.31|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|803459439|1096452000|1235676000|7323980400|6468391120|7977595830|157292237|68.33|0|7900
2024-12-09 09:23:53|russ2000_0021|BDC|124|202406|202406|121|199406|202409|30.56|27.37|1.37|1.52|1.15|2.11|3.07|3.84|1.04|0.99|2.48|5.91|0.48|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|249382097|322982000|395401000|5633652000|0|0|0||0|7000
2024-12-09 09:23:57|russ2000_0002|PBYI|67|202409|202409|9|202209|202412|17.82|6.64|4.14|1.62|2.25|0.62|18.96|2.15|-6.27|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|99371473|96725000|20353000|134503600|153089976|124792512|1647868|3.12|0|269
2024-12-09 09:23:57|russ2000_0022|RLJ|60|202409|202409|53|201109|202412|94.31|35.97|3.98|3.31|2.54|1.18|1.14|0.83|0.76|0.96|4.88|10.14|4.06|4.31|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427554966|385384000|141651000|3813090400|1602347341|1705760791|19299807|10.43|0|87
2024-12-09 09:23:59|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 09:24:00|russ2000_0004|DXCM|79|202409|202409|25|201809|202412|145.99|46.54|20.69|21.94|20.08|8.16|21.63|15.34|0.48|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|818882270|2492300000|455900000|30304374500|30357432000|7538840000|331771734|77.72|0|5200
2024-12-09 09:24:00|russ2000_0023|HEI|163|202406|202406|136|199009|202409|35.72|74.43|2.55|8.29|3.07|9.07|3.53|9.59|0.29|0.64|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|44832510|202940000|170340000|36391913600|0|0|0||0|5900
2024-12-09 09:24:04|russ2000_0025|MANH|111|202409|202409|107|199803|202412|54.48|85.96|4.35|9.81|6.49|18.42|16.88|66.49|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|114304194|214952000|49075000|18265823000|18479958034|19494965930|119619253|302.59|0|3500
2024-12-09 09:24:03|russ2000_0005|BC|163|202409|202409|137|199009|202412|24.94|19.11|0.81|1.41|0.75|0.96|3.97|2.49|1.19|1.26|2.88|8.65|1.84|2.16|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|310197887|284900000|897300000|7355169600|5077217810|6129438000|39715911|76.81|0|12828
2024-12-09 09:24:07|russ2000_0027|WST|163|202409|202409|136|199012|202412|38.67|47.85|1.92|9.87|2.58|8.3|3.57|8.49|0.45|0.07|1.72|0.43|1.46|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|167058621|490900000|908300000|23067167500|23380525000|24444742000|197419703|322.49|0|8200
2024-12-09 09:24:07|russ2000_0006|ODP|151|202409|202409|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.13|2.46|0.91|0.41|0.29|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|464930098|181000000|1884000000|845964900|809137871|1400220000|15431328|25.93|0|40000
2024-12-09 09:24:11|russ2000_0007|JBLU|91|202409|202409|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.24|1.74|0.86|1.25|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1154952378|4008000000|9439000000|6508917500|2285917453|1790503000|131414298|6.59|0|21569
2024-12-09 09:24:11|russ2000_0029|VRNT|82|202409|202409|87|200212|202409|161.1|32.64|2.55|3.02|1.62|1.52|7.61|1.62|-94.18|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|281811316|183602000|207462000|2002529700|0|0|0||0|6200
2024-12-09 09:24:14|russ2000_0008|GPK|135|202409|202409|124|199312|202412|24.78|12.62|1.01|1.23|0.51|1.01|2.03|2.95|2.78|1.79|3.86|5.49|1.72|1.35|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|58892777|126000000|3437400000|14136137200|8863007221|8200481000|80368957|29.53|0|18000
2024-12-09 09:24:14|russ2000_0031|TDY|107|202409|202409|101|199909|202412|22.8|23.94|1.5|3.78|1.81|4.04|3.17|2.3|0.41|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|162743000|561000000|601900000|24311019200|22078889910|17900190000|115469232|473.55|0|11790
2024-12-09 09:24:17|russ2000_0009|MMS|112|202409|202409|109|199709|202412|28.49|14.54|1.45|1.34|1.51|0.84|3.6|2.36|0.14|0.61|4.07|5.11|0.91|1.65|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114965791|183123000|244360000|5300210400|4387590400|4514815400|70629964|72.7|0|29600
2024-12-09 09:24:18|russ2000_0032|FAF|64|202409|202409|59|201003|202412|15.35|77.31|0.62|0.8|0.77|1.22|1.28|1.39|0.24|0.54|2.67|3.64|2.69|3.1|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1301780887|3008800000|714776000|6823198400|7079695756|7764726830|42870103|68.81|0|18412
2024-12-09 09:24:19|russ2000_0010|CGNX|143|202409|202409|140|198912|202412|43.54|74.04|7.09|15.19|7.98|7.4|4.9|4.13|0|0|3.2|0.85|0.86|0.81|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193431162|287878000|109755000|6188539700|6476417728|6505406080|43442215|37.76|0|2267
2024-12-09 09:24:20|russ2000_0034|AZPN|120|202409|202409|110|199506|202212|106.26|241.65|5.41|14.83|6.66|14.6|11.07|1.25|0.03|0.02|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|129119438|221093000|40868000|15681779100|15901690350|17141491680|133943524|251.43|0|1600
2024-12-09 09:24:22|russ2000_0012|SSNC|72|202409|202409|59|201003|202412|54.69|27.28|6.08|4.77|4.35|3.34|2.66|2.77|0.93|1.06|-5.68|3.11|0.91|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|211930343|694700000|781100000|25435789800|18824476000|20232696000|115662054|76.12|0|22800
2024-12-09 09:24:23|russ2000_0035|MTN|111|202406|202406|109|199706|202409|70.98|28.06|2.77|6.29|2.52|2.21|3.65|8.58|1.09|3.84|1.75|1.44|2.2|5.15|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|232859264|322827000|2418423000|9076679800|0|0|0||0|43200
2024-12-09 09:24:28|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 09:24:26|russ2000_0013|WEX|79|202409|202409|76|200512|202412|37.35|23.22|5.27|4.61|4.27|2.89|5.22|4.34|1.52|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|713756557|4258000000|205189000|7601441700|7283798000|8011994790|71732368|183.01|0|5000
2024-12-09 09:24:29|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
2024-12-09 09:24:29|russ2000_0037|CUBE|85|202409|202409|81|200409|202412|101.83|26.82|10.61|12.45|7.58|10.12|2.56|3.85|0.86|1.03|-3.78|3.1|4.21|4.3|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15269850|43507000|41698000|13655759700|10730603448|9220236160|65149036|47.48|0|3011
2024-12-09 09:24:30|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 09:24:31|russ2000_0038|PB|107|202409|202409|104|199812|202412|15.1|17.39|5.86|4.39|5.44|6.97|1.47|1.06|0.21|0.53|0.67|7.68|1.92|2.73|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|465373538|2541277000|324975000|9163759900|7804709151|7591469940|42100820|81.93|0|3901
2024-12-09 09:24:31|russ2000_0017|TYL|147|202409|202409|139|199003|202412|70.17|113.71|6.09|12.18|7.55|12.97|4.87|8.14|0.18|0.18|0|0|0.04|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|82360475|544281000|191626000|26723168600|26662158215|25808380400|173324395|623.15|0|5495
2024-12-09 09:24:34|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.1|0.68|5.36|171.94|1.49|-2.04|12.22|30.93|1.86|3.76|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42576144|24745000|1259231000|2650348300|0|0|0||0|5200
2024-12-09 09:24:34|russ2000_0018|STE|135|202409|202409|129|199209|202412|64.79|49.29|2.4|5.17|2.66|4.19|3.52|3.23|0.33|0.34|3.3|1.55|1.19|1.01|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124354879|172195000|1291515000|23390855000|21310070120|18496591640|145419798|215.89|0|13000
2024-12-09 09:24:37|russ2000_0040|THS|82|202409|202409|76|200506|202406|41.98|79.65|1.3|0.94|0.84|0.53|1.6|1.1|0.84|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|73597646|102000000|1175900000|3007856000|1732422000|1885970000|27515264|33.38|0|10800
2024-12-09 09:24:38|russ2000_0019|HIW|120|202409|202409|117|199509|202412|33.88|23.6|9.3|7.91|5|4.13|1.72|1.44|1.17|1.4|-0.2|4.13|5.98|6.33|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|24005688|23650000|2759208000|6729551000|3352365048|3374802600|32790346|31.62|0|398
2024-12-09 09:24:41|russ2000_0042|NBIX|114|202409|202409|111|199703|202412|198.23|34.35|23.72|8.53|25.29|5.91|9.35|4.77|0.35|0.11|0|0|0.01|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|337112895|1228000000|116700000|11745777800|12967768000|12583348000|130249876|128.14|0|780
2024-12-09 09:24:41|russ2000_0021|BDC|124|202406|202406|121|199406|202409|30.56|27.37|1.37|1.52|1.15|2.11|3.07|3.84|1.04|0.99|2.48|5.91|0.48|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|249382097|322982000|395401000|5633652000|0|0|0||0|7000
2024-12-09 09:24:44|russ2000_0043|FANG|56|202409|202409|49|201209|202412|23.9|9.55|11.73|3.46|6.94|3.22|2.21|1.3|0.43|0.35|-4.09|7.9|3.1|4.97|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|306434480|370000000|18927000000|62655558200|48838264641|26330612070|345774088|166.83|0|712
2024-12-09 09:24:45|russ2000_0022|RLJ|60|202409|202409|53|201109|202412|94.31|35.97|3.98|3.31|2.54|1.18|1.14|0.83|0.76|0.96|4.88|10.14|4.06|4.31|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427554966|385384000|141651000|3813090400|1602347341|1705760791|19299807|10.43|0|87
2024-12-09 09:24:46|russ2000_0044|CW|143|202409|202409|138|199006|202412|18.17|35.57|1.51|1.97|1.54|4.69|2.05|5.73|0.39|0.42|5.87|4.42|1.25|0.22|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|117588345|443850000|538752000|14874354700|14273377201|15737898550|96686698|376.01|0|9100
2024-12-09 09:24:50|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 09:24:48|russ2000_0023|HEI|163|202406|202406|136|199009|202409|35.72|74.43|2.55|8.29|3.07|9.07|3.53|9.59|0.29|0.64|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|44832510|202940000|170340000|36391913600|0|0|0||0|5900
2024-12-09 09:24:51|russ2000_0047|CNO|87|202409|202409|84|200312|202412|26.57|15.71|-1.25|-4.44|0.68|0.95|0.73|1.5|0.85|1.6|8.61|16.44|1.83|1.59|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12642319277|9188700000|0|-861745300|4049879310|5609380770|25798692|38.97|0|3300
2024-12-09 09:24:52|russ2000_0025|MANH|111|202409|202409|107|199803|202412|54.48|85.96|4.35|9.81|6.49|18.42|16.88|66.49|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|114304194|214952000|49075000|18265823000|18479958034|19494965930|119619253|302.59|0|3500
2024-12-09 09:24:54|russ2000_0048|DAN|162|202409|202409|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.17|1.92|1.22|1.46|1.8|4.65|0.27|1.88|3.21|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530362222|419000000|2326000000|4324989800|1804987305|1799025000|33626504|12.45|0|36300
2024-12-09 09:24:55|russ2000_0027|WST|163|202409|202409|136|199012|202412|38.67|47.85|1.92|9.87|2.58|8.3|3.57|8.49|0.45|0.07|1.72|0.43|1.46|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|167058621|490900000|908300000|23067167500|23380525000|24444742000|197419703|322.49|0|8200
2024-12-09 09:25:00|russ2000_0029|VRNT|82|202409|202409|87|200212|202409|161.1|32.64|2.55|3.02|1.62|1.52|7.61|1.62|-94.18|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|281811316|183602000|207462000|2002529700|0|0|0||0|6200
2024-12-09 09:24:58|russ2000_0050|SF|163|202406|202406|141|198906|202409|40.91|18.71|1.1|0.47|1.13|2.44|1.36|2.18|1.04|0.12|0.25|11.12|0.69|1.56|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1229568486|3534056000|829824000|8429039400|0|0|0||0|8300
2024-12-09 09:25:03|russ2000_0051|GWRE|57|202406|202406|31|201112|201909|327.31|451.82|8.89|10.36|9.97|15.76|6.85|11.57|0.12|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|649021709|1003568000|169032000|14930311100|0|0|0||0|2690
2024-12-09 09:25:03|russ2000_0031|TDY|107|202409|202409|101|199909|202412|22.8|23.94|1.5|3.78|1.81|4.04|3.17|2.3|0.41|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|162743000|561000000|601900000|24311019200|22078889910|17900190000|115469232|473.55|0|11790
2024-12-09 09:25:06|russ2000_0052|UNFI|112|202406|202406|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.04|2.54|0.75|0.83|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|18988165|40000000|2684024000|3232932400|0|0|0||0|28300
2024-12-09 09:25:07|russ2000_0032|FAF|64|202409|202409|59|201003|202412|15.35|77.31|0.62|0.8|0.77|1.22|1.28|1.39|0.24|0.54|2.67|3.64|2.69|3.1|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1301780887|3008800000|714776000|6823198400|7079695756|7764726830|42870103|68.81|0|18412
2024-12-09 09:25:09|russ2000_0054|TEN|101|202409|202409|88|200212|202412|12.31|3.33|0.47|0.42|1.04|0.64|0.61|0.31|1.85|1.04|-5.46|-41.35|8.83|4.93|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|152281100|538182144|1483838592|7502857|18.24|0|78000
2024-12-09 09:25:09|russ2000_0034|AZPN|120|202409|202409|110|199506|202212|106.26|241.65|5.41|14.83|6.66|14.6|11.07|1.25|0.03|0.02|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|129119438|221093000|40868000|15681779100|15901690350|17141491680|133943524|251.43|0|1600
2024-12-09 09:25:12|russ2000_0055|MTG|133|202409|202409|130|199206|202412|11.9|8.99|2.59|-1.98|3.8|5.79|1.84|1.22|0.36|0.12|-2.62|10.46|0.77|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3037270758|6252687000|47738000|857497000|6538632320|8668148720|41199935|25.52|0|724
2024-12-09 09:25:13|russ2000_0035|MTN|111|202406|202406|109|199706|202409|70.98|28.06|2.77|6.29|2.52|2.21|3.65|8.58|1.09|3.84|1.75|1.44|2.2|5.15|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|232859264|322827000|2418423000|9076679800|0|0|0||0|43200
2024-12-09 09:25:17|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 09:25:17|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 09:25:18|russ2000_0037|CUBE|85|202409|202409|81|200409|202412|101.83|26.82|10.61|12.45|7.58|10.12|2.56|3.85|0.86|1.03|-3.78|3.1|4.21|4.3|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15269850|43507000|41698000|13655759700|10730603448|9220236160|65149036|47.48|0|3011
2024-12-09 09:25:18|russ2000_0057|DLX|163|202409|202409|136|199012|202412|17.09|18.78|1.77|0.96|1.33|0.48|6.28|1.68|-19.65|2.5|7.21|6.61|4.28|5.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79214069|41307000|122905000|2521445500|1031094880|976968920|5759214|23.29|0|6352
2024-12-09 09:25:21|russ2000_0038|PB|107|202409|202409|104|199812|202412|15.1|17.39|5.86|4.39|5.44|6.97|1.47|1.06|0.21|0.53|0.67|7.68|1.92|2.73|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|465373538|2541277000|324975000|9163759900|7804709151|7591469940|42100820|81.93|0|3901
2024-12-09 09:25:22|russ2000_0058|CASY|163|202406|202406|138|199003|202409|19.78|29|0.5|1.02|0.44|0.97|2.74|4.53|0.69|0.51|1.55|1.12|0.77|0.45|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|84182776|304988000|3308950000|15644536800|0|0|0||0|37153
2024-12-09 09:25:24|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.1|0.68|5.36|171.94|1.49|-2.04|12.22|30.93|1.86|3.76|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42576144|24745000|1259231000|2650348300|0|0|0||0|5200
2024-12-09 09:25:26|russ2000_0059|EPR|107|202409|202409|104|199812|202412|39.28|19.52|13.94|8.61|7.76|5.38|1.42|1.42|0.99|1.19|-1.01|8.35|7.44|7.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86828009|35328000|189058000|6233280700|3415382410|3441581000|20144252|45.1|0|58
2024-12-09 09:25:27|russ2000_0040|THS|82|202409|202409|76|200506|202406|41.98|79.65|1.3|0.94|0.84|0.53|1.6|1.1|0.84|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|73597646|102000000|1175900000|3007856000|1732422000|1885970000|27515264|33.38|0|10800
2024-12-09 09:25:29|russ2000_0060|MKTX|83|202409|202409|80|200412|202412|44.54|32.51|9.87|28.95|12.41|11.15|8.43|6.53|0|0|2.56|0.55|0.9|1.23|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|236957250|518745000|156394000|8527671700|9051287271|9154049290|97868423|239.93|0|527
2024-12-09 09:25:30|russ2000_0042|NBIX|114|202409|202409|111|199703|202412|198.23|34.35|23.72|8.53|25.29|5.91|9.35|4.77|0.35|0.11|0|0|0.01|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|337112895|1228000000|116700000|11745777800|12967768000|12583348000|130249876|128.14|0|780
2024-12-09 09:25:31|russ2000_0062|AEO|128|202409|202409|122|199403|202409|20.02|16.04|1.09|0.54|1.08|0.73|3.41|2.25|0.1|0|6.76|2.42|2.66|2.51|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338218976|160195000|1930842000|3659038200|0|0|0||0|84000
2024-12-09 09:25:34|russ2000_0043|FANG|56|202409|202409|49|201209|202412|23.9|9.55|11.73|3.46|6.94|3.22|2.21|1.3|0.43|0.35|-4.09|7.9|3.1|4.97|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|306434480|370000000|18927000000|62655558200|48838264641|26330612070|345774088|166.83|0|712
2024-12-09 09:25:35|russ2000_0063|SXT|163|202409|202409|160|198412|202412|20.44|37.37|1.58|2.26|1.34|2.16|2.49|3.06|0.7|0.6|3.49|3.65|2.4|2.1|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14718856|36969000|429509000|3914847500|3309760850|3307456900|13220281|78.1|0|4058
2024-12-09 09:25:37|russ2000_0044|CW|143|202409|202409|138|199006|202412|18.17|35.57|1.51|1.97|1.54|4.69|2.05|5.73|0.39|0.42|5.87|4.42|1.25|0.22|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|117588345|443850000|538752000|14874354700|14273377201|15737898550|96686698|376.01|0|9100
2024-12-09 09:25:41|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 09:25:40|russ2000_0065|SHO|85|202409|202409|81|200409|202412|41.18|15.96|3.56|3.21|2.53|2.69|1.34|1.32|0.88|0.38|4.5|17.26|5.03|3.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|267429481|115542000|94462000|3404697500|2425098365|2585695750|38806544|12.07|0|47
2024-12-09 09:25:43|russ2000_0066|GNRC|65|202409|202409|55|201103|202412|26.93|37.18|2.77|5.55|2.62|2.64|6.08|4.43|1.41|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|178847460|214177000|395590000|11886683100|10663034418|11356149846|144697724|179.22|0|5689
2024-12-09 09:25:42|russ2000_0047|CNO|87|202409|202409|84|200312|202412|26.57|15.71|-1.25|-4.44|0.68|0.95|0.73|1.5|0.85|1.6|8.61|16.44|1.83|1.59|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12642319277|9188700000|0|-861745300|4049879310|5609380770|25798692|38.97|0|3300
2024-12-09 09:25:45|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 09:25:46|russ2000_0069|BLUE|51|202409|202409|-171|202509|198200|0|0|142.37|8.73|74.6|1.5|2.05|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|624016583|70651000|344840000|88460000|88271018|27486797|4146634|0.4552|0|1167
2024-12-09 09:25:45|russ2000_0048|DAN|162|202409|202409|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.17|1.92|1.22|1.46|1.8|4.65|0.27|1.88|3.21|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530362222|419000000|2326000000|4324989800|1804987305|1799025000|33626504|12.45|0|36300
2024-12-09 09:25:48|russ2000_0071|RDN|131|202409|202409|128|199212|202412|10.7|8.97|2.31|-1.1|2.95|4.13|1.29|1.1|0.33|0.42|-2.27|9.24|0.68|2.83|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2354256594|2892259000|61355000|4228304300|5188240640|6695877360|43345161|34.64|0|1400
2024-12-09 09:25:48|russ2000_0050|SF|163|202406|202406|141|198906|202409|40.91|18.71|1.1|0.47|1.13|2.44|1.36|2.18|1.04|0.12|0.25|11.12|0.69|1.56|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1229568486|3534056000|829824000|8429039400|0|0|0||0|8300
2024-12-09 09:25:51|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 09:25:52|russ2000_0051|GWRE|57|202406|202406|31|201112|201909|327.31|451.82|8.89|10.36|9.97|15.76|6.85|11.57|0.12|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|649021709|1003568000|169032000|14930311100|0|0|0||0|2690
2024-12-09 09:25:53|russ2000_0073|WWD|112|202409|202409|109|199709|202412|127.61|29.9|1.6|2.23|1.81|3.35|2.66|4.88|0.46|0.4|1.65|1.77|1.49|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|82886964|282270000|1008259000|11216614000|10633979830|11398466170|98179802|179.71|0|9000
2024-12-09 09:25:55|russ2000_0052|UNFI|112|202406|202406|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.04|2.54|0.75|0.83|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|18988165|40000000|2684024000|3232932400|0|0|0||0|28300
2024-12-09 09:25:58|russ2000_0054|TEN|101|202409|202409|88|200212|202412|12.31|3.33|0.47|0.42|1.04|0.64|0.61|0.31|1.85|1.04|-5.46|-41.35|8.83|4.93|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|152281100|538182144|1483838592|7502857|18.24|0|78000
2024-12-09 09:25:57|russ2000_0076|WWW|161|202409|202409|132|198912|202212|26.73|5.61|1.02|1.39|0.92|1.03|2.35|6.39|0.7|2.44|2.44|5.9|1.19|1.74|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99128603|140200000|287300000|2411938000|1840738031|1859891000|26236344|22.99|0|4000
2024-12-09 09:26:01|russ2000_0055|MTG|133|202409|202409|130|199206|202412|11.9|8.99|2.59|-1.98|3.8|5.79|1.84|1.22|0.36|0.12|-2.62|10.46|0.77|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3037270758|6252687000|47738000|857497000|6538632320|8668148720|41199935|25.52|0|724
2024-12-09 09:26:02|russ2000_0077|WBS|151|202409|202409|140|198912|202412|16.01|13.61|4.82|0.05|2.72|3.99|1.22|1.15|1.6|0.44|0.02|17.23|2.8|2.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1011281049|3209041000|250535000|11382444100|10287424285|5385177380|70110827|60.01|0|3298
2024-12-09 09:26:05|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 09:26:06|russ2000_0081|SYNA|92|202409|202409|89|200209|202412|63.42|20.38|1.83|1.94|2.56|3.28|22.65|2.2|0.42|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|345593543|853600000|84300000|3343001200|3223952550|2873850000|42419883|80.5|0|1387
2024-12-09 09:26:08|russ2000_0082|PEB|59|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.41|1.36|1.14|0.63|0.58|0.8|-2.46|6.39|2.69|0.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115403949|133965000|0|3909051800|1739181132|1903620204|24636908|14.58|0|58
2024-12-09 09:26:07|russ2000_0057|DLX|163|202409|202409|136|199012|202412|17.09|18.78|1.77|0.96|1.33|0.48|6.28|1.68|-19.65|2.5|7.21|6.61|4.28|5.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79214069|41307000|122905000|2521445500|1031094880|976968920|5759214|23.29|0|6352
2024-12-09 09:26:11|russ2000_0058|CASY|163|202406|202406|138|199003|202409|19.78|29|0.5|1.02|0.44|0.97|2.74|4.53|0.69|0.51|1.55|1.12|0.77|0.45|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|84182776|304988000|3308950000|15644536800|0|0|0||0|37153
2024-12-09 09:26:15|russ2000_0059|EPR|107|202409|202409|104|199812|202412|39.28|19.52|13.94|8.61|7.76|5.38|1.42|1.42|0.99|1.19|-1.01|8.35|7.44|7.52|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86828009|35328000|189058000|6233280700|3415382410|3441581000|20144252|45.1|0|58
2024-12-09 09:26:11|russ2000_0083|WSO|161|202406|202406|143|198812|202409|23.3|37.18|0.82|1.88|0.83|2.36|2.89|7.08|0.42|0.05|0.43|3.3|2.18|2.23|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|46295942|550023000|316544000|19016420900|0|0|0||0|5800
2024-12-09 09:26:18|russ2000_0060|MKTX|83|202409|202409|80|200412|202412|44.54|32.51|9.87|28.95|12.41|11.15|8.43|6.53|0|0|2.56|0.55|0.9|1.23|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|236957250|518745000|156394000|8527671700|9051287271|9154049290|97868423|239.93|0|527
2024-12-09 09:26:18|russ2000_0084|BERY|56|202409|202409|48|201212|202412|26.72|15.87|1.56|1.38|0.7|0.67|7.96|2.22|-2.91|2.3|-5.81|-17.42|0.3|1.63|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|422698113|1095000000|5044000000|15243680000|8009750000|9347030000|132826348|69.65|0|48000
2024-12-09 09:26:21|russ2000_0062|AEO|128|202409|202409|122|199403|202409|20.02|16.04|1.09|0.54|1.08|0.73|3.41|2.25|0.1|0|6.76|2.42|2.66|2.51|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338218976|160195000|1930842000|3659038200|0|0|0||0|84000
2024-12-09 09:26:21|russ2000_0085|IDA|163|202409|202409|136|199012|202412|16.46|21.36|3.2|4.45|2.06|3.24|1.56|1.88|0.97|0.96|2.48|1.57|4.72|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|96519935|427950000|4594409000|8835930400|6132442400|5821273040|46000912|115.12|0|1985
2024-12-09 09:26:24|russ2000_0063|SXT|163|202409|202409|160|198412|202412|20.44|37.37|1.58|2.26|1.34|2.16|2.49|3.06|0.7|0.6|3.49|3.65|2.4|2.1|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14718856|36969000|429509000|3914847500|3309760850|3307456900|13220281|78.1|0|4058
2024-12-09 09:26:26|russ2000_0086|POOL|123|202409|202409|117|199509|202412|27.72|32.09|1.23|3.73|1.38|2.69|9.42|9.91|1.2|0.64|4.66|1.77|1.36|1.26|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|24801778|91347000|289316000|15024519600|14202442362|15230088270|124044225|372.93|0|4500
2024-12-09 09:26:28|russ2000_0065|SHO|85|202409|202409|81|200409|202412|41.18|15.96|3.56|3.21|2.53|2.69|1.34|1.32|0.88|0.38|4.5|17.26|5.03|3.15|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|267429481|115542000|94462000|3404697500|2425098365|2585695750|38806544|12.07|0|47
2024-12-09 09:26:29|russ2000_0087|MPW|82|202409|202409|73|200506|202309|22.02|49.55|13.79|15.67|7.46|3.87|1.28|0.46|0.96|1.69|-11.81|-25.13|8.09|12.8|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|229390684|275616000|10261000|11428326000|2484948060|2189563200|46286889|4.14|0|86
2024-12-09 09:26:31|russ2000_0066|GNRC|65|202409|202409|55|201103|202412|26.93|37.18|2.77|5.55|2.62|2.64|6.08|4.43|1.41|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|178847460|214177000|395590000|11886683100|10663034418|11356149846|144697724|179.22|0|5689
2024-12-09 09:26:33|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 09:26:32|russ2000_0088|GEO|127|202409|202409|122|199406|202412|32.35|98|1.74|1.63|1.13|1.54|2.76|3.02|1.53|1.29|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79400139|70635000|2253527000|5595482600|3970893556|3409376880|135935782|28.42|0|22000
2024-12-09 09:26:34|russ2000_0069|BLUE|51|202409|202409|-171|202509|198200|0|0|142.37|8.73|74.6|1.5|2.05|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|624016583|70651000|344840000|88460000|88271018|27486797|4146634|0.4552|0|1167
2024-12-09 09:26:35|russ2000_0089|SUI|127|202409|202409|124|199312|202412|142.78|67.04|9.16|13.21|5.1|4.88|6.29|2.13|4.23|0.98|-2.83|-2.6|5.87|3.01|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74958526|81800000|1278127000|23247896500|15885131930|12163384810|125398530|124.69|0|3146
2024-12-09 09:26:37|russ2000_0071|RDN|131|202409|202409|128|199212|202412|10.7|8.97|2.31|-1.1|2.95|4.13|1.29|1.1|0.33|0.42|-2.27|9.24|0.68|2.83|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2354256594|2892259000|61355000|4228304300|5188240640|6695877360|43345161|34.64|0|1400
2024-12-09 09:26:38|russ2000_0090|ACAD|87|202409|202409|56|201012|202412|18.52|22.15|4828.79|14.66|4100.89|3.09|7.25|4.98|-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|261164936|565330000|14567000|2309922000|2874557376|2704924800|24491320|17.28|0|570
2024-12-09 09:26:40|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 09:26:41|russ2000_0091|ACHC|57|202409|202409|48|201212|202412|68.61|13.48|3.22|1.76|2.15|1.21|2.53|1.26|1.16|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87302566|82145000|3636046000|5728342600|3773064288|3643560960|66215748|41.12|0|42800
2024-12-09 09:26:42|russ2000_0073|WWD|112|202409|202409|109|199709|202412|127.61|29.9|1.6|2.23|1.81|3.35|2.66|4.88|0.46|0.4|1.65|1.77|1.49|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|82886964|282270000|1008259000|11216614000|10633979830|11398466170|98179802|179.71|0|9000
2024-12-09 09:26:45|russ2000_0076|WWW|161|202409|202409|132|198912|202212|26.73|5.61|1.02|1.39|0.92|1.03|2.35|6.39|0.7|2.44|2.44|5.9|1.19|1.74|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99128603|140200000|287300000|2411938000|1840738031|1859891000|26236344|22.99|0|4000
2024-12-09 09:26:44|russ2000_0092|MOG.A|162|202409|202409|159|198503|202412|30.36|33.5|1.06|1.01|0.72|1.93|1.59|3.69|1.1|0.47|-2|11.53|0.42|0.52|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83606021|61694000|654169000|7685645500|6869248932|7001498140|27920475|214.76|0|12809
2024-12-09 09:26:50|russ2000_0094|ENS|90|202409|202409|79|200503|202412|19.32|13.42|1.02|1.15|0.91|1.11|2.05|2.05|0.63|0.67|3.44|0.77|0.95|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|248386333|407919000|493173000|4599644100|3770774469|4066099191|26065622|94.71|0|11400
2024-12-09 09:26:49|russ2000_0077|WBS|151|202409|202409|140|198912|202412|16.01|13.61|4.82|0.05|2.72|3.99|1.22|1.15|1.6|0.44|0.02|17.23|2.8|2.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1011281049|3209041000|250535000|11382444100|10287424285|5385177380|70110827|60.01|0|3298
2024-12-09 09:26:53|russ2000_0095|FICO|156|202409|202409|137|199009|202412|30.31|115.98|4.11|10.72|4.31|34.63|7.62|90.9|0.47|-2.29|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|124994035|150667000|144442000|59807433700|57853677360|70547711520|356988640|2371.83|0|4065
2024-12-09 09:26:53|russ2000_0081|SYNA|92|202409|202409|89|200209|202412|63.42|20.38|1.83|1.94|2.56|3.28|22.65|2.2|0.42|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|345593543|853600000|84300000|3343001200|3223952550|2873850000|42419883|80.5|0|1387
2024-12-09 09:26:57|russ2000_0082|PEB|59|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.41|1.36|1.14|0.63|0.58|0.8|-2.46|6.39|2.69|0.27|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115403949|133965000|0|3909051800|1739181132|1903620204|24636908|14.58|0|58
2024-12-09 09:26:57|russ2000_0096|PCRX|61|202409|202409|37|201506|202409|316.49|10.93|11.68|6.19|8.79|1.51|9.96|1.19|0.8|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|246785763|453810000|191096000|1023304600|889273887|813598670|12819318|19.27|0|606
2024-12-09 09:26:59|russ2000_0097|EME|123|202409|202409|116|199512|202412|19.1|25.87|0.28|0.39|0.38|1.69|2.18|8.49|0.4|0|3.4|3.18|0.47|0.18|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|315021959|1035534000|399112000|22381952000|23414056522|27964581110|230996711|509.03|0|36000
2024-12-09 09:26:59|russ2000_0083|WSO|161|202406|202406|143|198812|202409|23.3|37.18|0.82|1.88|0.83|2.36|2.89|7.08|0.42|0.05|0.43|3.3|2.18|2.23|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|46295942|550023000|316544000|19016420900|0|0|0||0|5800
2024-12-09 09:27:04|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
2024-12-09 09:27:05|russ2000_0084|BERY|56|202409|202409|48|201212|202412|26.72|15.87|1.56|1.38|0.7|0.67|7.96|2.22|-2.91|2.3|-5.81|-17.42|0.3|1.63|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|422698113|1095000000|5044000000|15243680000|8009750000|9347030000|132826348|69.65|0|48000
2024-12-09 09:27:06|russ2000_0099|EEFT|111|202409|202409|85|200309|202412|46.46|14.94|2.99|1.84|2.52|1.29|5.05|3.34|0.61|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|544810541|2329500000|513995000|4488188100|4541881344|5400524955|26015919|103.39|0|7700
2024-12-09 09:27:07|russ2000_0085|IDA|163|202409|202409|136|199012|202412|16.46|21.36|3.2|4.45|2.06|3.24|1.56|1.88|0.97|0.96|2.48|1.57|4.72|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|96519935|427950000|4594409000|8835930400|6132442400|5821273040|46000912|115.12|0|1985
2024-12-09 09:27:11|russ2000_0100|CMPR|81|202409|202409|76|200512|202412|74.03|13.89|2.9|1.34|2.44|0.63|13.75|28.22|0.73|-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|117710795|152951000|494917000|3480455500|2021076603|2091525408|11882872|80.01|0|13000
2024-12-09 09:27:12|russ2000_0086|POOL|123|202409|202409|117|199509|202412|27.72|32.09|1.23|3.73|1.38|2.69|9.42|9.91|1.2|0.64|4.66|1.77|1.36|1.26|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|24801778|91347000|289316000|15024519600|14202442362|15230088270|124044225|372.93|0|4500
2024-12-09 09:27:15|russ2000_0087|MPW|82|202409|202409|73|200506|202309|22.02|49.55|13.79|15.67|7.46|3.87|1.28|0.46|0.96|1.69|-11.81|-25.13|8.09|12.8|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|229390684|275616000|10261000|11428326000|2484948060|2189563200|46286889|4.14|0|86
2024-12-09 09:27:18|russ2000_0088|GEO|127|202409|202409|122|199406|202412|32.35|98|1.74|1.63|1.13|1.54|2.76|3.02|1.53|1.29|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79400139|70635000|2253527000|5595482600|3970893556|3409376880|135935782|28.42|0|22000
2024-12-09 09:27:21|russ2000_0089|SUI|127|202409|202409|124|199312|202412|142.78|67.04|9.16|13.21|5.1|4.88|6.29|2.13|4.23|0.98|-2.83|-2.6|5.87|3.01|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74958526|81800000|1278127000|23247896500|15885131930|12163384810|125398530|124.69|0|3146
2024-12-09 09:27:25|russ2000_0090|ACAD|87|202409|202409|56|201012|202412|18.52|22.15|4828.79|14.66|4100.89|3.09|7.25|4.98|-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|261164936|565330000|14567000|2309922000|2874557376|2704924800|24491320|17.28|0|570
2024-12-09 09:27:27|russ2000_0091|ACHC|57|202409|202409|48|201212|202412|68.61|13.48|3.22|1.76|2.15|1.21|2.53|1.26|1.16|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87302566|82145000|3636046000|5728342600|3773064288|3643560960|66215748|41.12|0|42800
2024-12-09 09:27:29|russ2000_0092|MOG.A|162|202409|202409|159|198503|202412|30.36|33.5|1.06|1.01|0.72|1.93|1.59|3.69|1.1|0.47|-2|11.53|0.42|0.52|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83606021|61694000|654169000|7685645500|6869248932|7001498140|27920475|214.76|0|12809
2024-12-09 09:27:34|russ2000_0094|ENS|90|202409|202409|79|200503|202412|19.32|13.42|1.02|1.15|0.91|1.11|2.05|2.05|0.63|0.67|3.44|0.77|0.95|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|248386333|407919000|493173000|4599644100|3770774469|4066099191|26065622|94.71|0|11400
2024-12-09 09:27:36|russ2000_0095|FICO|156|202409|202409|137|199009|202412|30.31|115.98|4.11|10.72|4.31|34.63|7.62|90.9|0.47|-2.29|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|124994035|150667000|144442000|59807433700|57853677360|70547711520|356988640|2371.83|0|4065
2024-12-09 09:27:41|russ2000_0096|PCRX|61|202409|202409|37|201506|202409|316.49|10.93|11.68|6.19|8.79|1.51|9.96|1.19|0.8|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|246785763|453810000|191096000|1023304600|889273887|813598670|12819318|19.27|0|606
2024-12-09 09:27:44|russ2000_0097|EME|123|202409|202409|116|199512|202412|19.1|25.87|0.28|0.39|0.38|1.69|2.18|8.49|0.4|0|3.4|3.18|0.47|0.18|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|315021959|1035534000|399112000|22381952000|23414056522|27964581110|230996711|509.03|0|36000
2024-12-09 09:27:47|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 09:27:49|russ2000_0099|EEFT|111|202409|202409|85|200309|202412|46.46|14.94|2.99|1.84|2.52|1.29|5.05|3.34|0.61|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|544810541|2329500000|513995000|4488188100|4541881344|5400524955|26015919|103.39|0|7700
2024-12-09 09:27:53|russ2000_0100|CMPR|81|202409|202409|76|200512|202412|74.03|13.89|2.9|1.34|2.44|0.63|13.75|28.22|0.73|-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|117710795|152951000|494917000|3480455500|2021076603|2091525408|11882872|80.01|0|13000
2025-01-14 23:07:38|russ2000_0000|QRVO|44|202409|202409|34|201412|202306|76|110.15|3.68|4.82|3.58|1.75|2.9|1.98|0.31|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|803459439|1096452000|1235676000|7616067900|6760902880|8338356420|226573689|71.42|0|7900
2025-01-14 23:07:40|russ2000_0002|PBYI|67|202409|202409|9|202209|202412|17.81|6.49|4.14|1.62|2.25|0.61|18.96|2.13|-6.27|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|99371473|96725000|20353000|132540100|134935075|109993400|1348221|2.75|0|269
2025-01-14 23:07:43|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 23:07:43|russ2000_0004|DXCM|79|202409|202409|25|201809|202412|146.05|48.05|20.69|21.94|20.08|8.4|21.64|15.8|0.48|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|818882270|2492300000|455900000|31417571400|31470642000|7815290000|286807537|80.57|0|5200
2025-01-14 23:07:46|russ2000_0005|BC|163|202409|202409|137|199009|202412|24.92|16.6|0.81|1.41|0.75|0.81|3.97|2.1|1.19|1.26|2.88|8.65|1.84|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|310197887|284900000|897300000|6554793400|4275412680|5161464000|41071196|64.68|0|12828
2025-01-14 23:07:51|russ2000_0006|ODP|151|202409|202409|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.12|2.45|0.8|0.41|0.29|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|464930098|181000000|1884000000|749887900|709594878|1227960000|13183868|22.74|0|40000
2025-01-14 23:07:54|russ2000_0007|JBLU|91|202409|202409|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.29|1.74|1.03|1.25|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1154952378|4008000000|9439000000|6945982100|2722982095|2132845000|151539305|7.85|0|21569
2025-01-14 23:07:57|russ2000_0008|GPK|135|202409|202409|124|199312|202412|24.77|11.82|1.01|1.23|0.51|0.95|2.03|2.76|2.78|1.79|3.86|5.49|1.72|1.49|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|58892777|126000000|3437400000|13424805100|8151685612|7542332000|54090171|27.16|0|18000
2025-01-14 23:08:00|russ2000_0009|MMS|112|202409|202409|109|199709|202412|28.49|14.59|1.45|1.34|1.51|0.85|3.6|2.37|0.14|0.61|4.07|5.11|0.91|1.65|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114965791|183123000|244360000|5344500900|4505276800|4635914300|80646839|74.65|0|29600
2025-01-14 23:08:03|russ2000_0010|CGNX|143|202409|202409|140|198912|202412|43.51|70.14|7.09|15.19|7.98|7.02|4.9|3.93|0|0|3.2|0.85|0.86|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193431162|287878000|109755000|5862660700|6150538658|6178068380|39177343|35.86|0|2267
2025-01-14 23:08:06|russ2000_0012|SSNC|72|202409|202409|59|201003|202412|54.69|27.28|6.08|4.77|4.35|3.34|2.66|2.77|0.93|1.06|-5.68|3.11|0.91|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|211930343|694700000|781100000|25433313000|19027262000|20450652000|101564052|76.94|0|22800
2025-01-14 23:08:08|russ2000_0013|WEX|79|202409|202409|76|200512|202412|37.33|21.79|5.27|4.61|4.27|2.71|5.21|4.02|1.52|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|713756557|4258000000|205189000|7150299100|6953856000|7649066880|67382300|174.72|0|5000
2025-01-14 23:08:11|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
2025-01-14 23:08:12|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 23:08:13|russ2000_0017|TYL|147|202409|202409|139|199003|202412|70.14|110.48|6.09|12.18|7.55|12.6|4.87|7.91|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|82360475|544281000|191626000|25354897300|24672176704|23882122240|154681489|576.64|0|5495
2025-01-14 23:08:15|russ2000_0018|STE|135|202409|202409|129|199209|202412|64.78|47.64|2.4|5.17|2.66|4.03|3.51|3.11|0.33|0.34|3.3|1.55|1.19|1.04|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124354879|172195000|1291515000|22683123700|20290416480|17611558560|115835266|205.56|0|13000
2025-01-14 23:08:19|russ2000_0019|HIW|120|202409|202409|117|199509|202412|33.87|22.73|9.3|7.91|5|3.93|1.72|1.37|1.17|1.4|-0.2|4.13|6.06|6.65|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|24005688|23650000|2759208000|6566279600|3242103832|3263803400|29250219|30.58|0|398
2025-01-14 23:08:22|russ2000_0021|BDC|124|202406|202406|122|199406|202412|30.54|26.98|1.37|1.52|1.16|2.05|3.07|3.79|1.04|0.99|2.48|5.91|0.48|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|249382097|322982000|395401000|5496803600|4680255698|5283774140|28189512|116.03|0|7000
2025-01-14 23:08:25|russ2000_0022|RLJ|60|202409|202409|53|201109|202412|94.29|35|3.98|3.31|2.54|1.15|1.14|0.8|0.76|0.96|4.88|10.14|4.29|4.43|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427554966|385384000|141651000|3770164200|1580839323|1682864673|18045344|10.29|0|87
2025-01-14 23:08:28|russ2000_0000|QRVO|44|202409|202409|34|201412|202306|76|110.15|3.68|4.82|3.58|1.75|2.9|1.98|0.31|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|803459439|1096452000|1235676000|7616067900|6760902880|8338356420|226573689|71.42|0|7900
2025-01-14 23:08:30|russ2000_0002|PBYI|67|202409|202409|9|202209|202412|17.81|6.49|4.14|1.62|2.25|0.61|18.96|2.13|-6.27|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|99371473|96725000|20353000|132540100|134935075|109993400|1348221|2.75|0|269
2025-01-14 23:08:27|russ2000_0023|HEI|164|202409|202409|137|199009|202412|35.92|62.67|2.55|8.29|3.1|8.34|3.56|8.76|0.29|0.61|0.85|-0.12|0.5|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|45624878|162103000|170340000|33545051600|31840231875|31478048750|138106496|229.375|0|5900
2025-01-14 23:08:31|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 23:08:32|russ2000_0004|DXCM|79|202409|202409|25|201809|202412|146.05|48.05|20.69|21.94|20.08|8.4|21.64|15.8|0.48|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|818882270|2492300000|455900000|31417571400|31470642000|7815290000|286807537|80.57|0|5200
2025-01-14 23:08:32|russ2000_0025|MANH|111|202409|202409|107|199803|202412|54.43|80.19|4.35|9.81|6.47|17|16.84|61.58|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|114304194|214952000|49075000|16843379300|16504259424|17410752480|104061119|270.24|0|3500
2025-01-14 23:08:34|russ2000_0005|BC|163|202409|202409|137|199009|202412|24.92|16.6|0.81|1.41|0.75|0.81|3.97|2.1|1.19|1.26|2.88|8.65|1.84|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|310197887|284900000|897300000|6554793400|4275412680|5161464000|41071196|64.68|0|12828
2025-01-14 23:08:35|russ2000_0027|WST|163|202409|202409|136|199012|202412|38.68|49.17|1.92|9.87|2.58|8.43|3.57|8.62|0.45|0.07|1.72|0.43|1.46|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|167058621|490900000|908300000|23434348600|23748100000|24829048000|162034040|327.56|0|8200
2025-01-14 23:08:37|russ2000_0006|ODP|151|202409|202409|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.12|2.45|0.8|0.41|0.29|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|464930098|181000000|1884000000|749887900|709594878|1227960000|13183868|22.74|0|40000
2025-01-14 23:08:38|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.54|2.55|3.02|1.63|1.77|7.54|1.83|-94.18|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|281811316|183602000|207462000|2219208900|1612558650|1704830610|27082691|25.89|0|6200
2025-01-14 23:08:40|russ2000_0007|JBLU|91|202409|202409|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.29|1.74|1.03|1.25|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1154952378|4008000000|9439000000|6945982100|2722982095|2132845000|151539305|7.85|0|21569
2025-01-14 23:08:42|russ2000_0031|TDY|107|202409|202409|101|199909|202412|22.8|23.62|1.5|3.78|1.81|4.06|3.17|2.31|0.41|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|162743000|561000000|601900000|24451758100|21639689946|17544114000|123156277|464.13|0|11790
2025-01-14 23:08:43|russ2000_0008|GPK|135|202409|202409|124|199312|202412|24.77|11.82|1.01|1.23|0.51|0.95|2.03|2.76|2.78|1.79|3.86|5.49|1.72|1.49|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|58892777|126000000|3437400000|13424805100|8151685612|7542332000|54090171|27.16|0|18000
2025-01-14 23:08:44|russ2000_0032|FAF|64|202409|202409|59|201003|202412|15.25|71.29|0.62|0.8|0.77|1.13|1.27|1.27|0.24|0.54|2.67|3.64|2.81|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1301780887|3008800000|714776000|6177363900|6434590504|7057201220|36091736|62.54|0|18412
2025-01-14 23:08:45|russ2000_0009|MMS|112|202409|202409|109|199709|202412|28.49|14.59|1.45|1.34|1.51|0.85|3.6|2.37|0.14|0.61|4.07|5.11|0.91|1.65|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114965791|183123000|244360000|5344500900|4505276800|4635914300|80646839|74.65|0|29600
2025-01-14 23:08:46|russ2000_0034|AZPN|120|202409|202409|110|199506|202212|106.26|241.65|5.41|14.83|6.66|14.58|11.07|1.24|0.03|0.02|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|129119438|221093000|40868000|15623589300|15787849350|17018774880|124941512|249.63|0|1600
2025-01-14 23:08:48|russ2000_0010|CGNX|143|202409|202409|140|198912|202412|43.51|70.14|7.09|15.19|7.98|7.02|4.9|3.93|0|0|3.2|0.85|0.86|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193431162|287878000|109755000|5862660700|6150538658|6178068380|39177343|35.86|0|2267
2025-01-14 23:08:49|russ2000_0035|MTN|112|202409|202409|110|199706|202412|70.72|30.54|2.77|6.29|2.52|2.41|3.7|15.5|1.14|6.23|1.75|1.44|2.23|4.83|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|234398982|403768000|2418423000|9441156800|6882601920|7355622240|115248395|183.84|0|43200
2025-01-14 23:08:52|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 23:08:51|russ2000_0012|SSNC|72|202409|202409|59|201003|202412|54.69|27.28|6.08|4.77|4.35|3.34|2.66|2.77|0.93|1.06|-5.68|3.11|0.91|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|211930343|694700000|781100000|25433313000|19027262000|20450652000|101564052|76.94|0|22800
2025-01-14 23:08:52|russ2000_0037|CUBE|85|202409|202409|81|200409|202412|101.78|24.06|10.61|12.45|7.57|9.19|2.55|3.46|0.86|1.03|-3.78|3.1|4.36|4.72|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15269850|43507000|41698000|12565700800|9623190708|8268695360|58817114|42.58|0|3011
2025-01-14 23:08:53|russ2000_0013|WEX|79|202409|202409|76|200512|202412|37.33|21.79|5.27|4.61|4.27|2.71|5.21|4.02|1.52|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|713756557|4258000000|205189000|7150299100|6953856000|7649066880|67382300|174.72|0|5000
2025-01-14 23:08:55|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
2025-01-14 23:08:56|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 23:08:55|russ2000_0038|PB|107|202409|202409|104|199812|202412|15.09|16.18|5.86|4.39|5.44|6.48|1.47|0.98|0.21|0.53|0.67|7.68|1.95|3|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|465373538|2541277000|324975000|8536918100|7177893745|6981780300|32797356|75.35|0|3901
2025-01-14 23:08:57|russ2000_0017|TYL|147|202409|202409|139|199003|202412|70.14|110.48|6.09|12.18|7.55|12.6|4.87|7.91|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|82360475|544281000|191626000|25354897300|24672176704|23882122240|154681489|576.64|0|5495
2025-01-14 23:08:57|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.53|5.36|171.94|1.49|-2.04|12.22|30.93|1.9|4.5|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42576144|24745000|1259231000|2431399500|737025770|896110300|23808199|39.14|0|5200
2025-01-14 23:09:00|russ2000_0018|STE|135|202409|202409|129|199209|202412|64.78|47.64|2.4|5.17|2.66|4.03|3.51|3.11|0.33|0.34|3.3|1.55|1.19|1.04|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124354879|172195000|1291515000|22683123700|20290416480|17611558560|115835266|205.56|0|13000
2025-01-14 23:09:01|russ2000_0040|THS|82|202409|202409|76|200506|202406|41.98|79.65|1.3|0.94|0.84|0.56|1.6|1.15|0.84|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|73597646|102000000|1175900000|3087216000|1812867000|1973545000|28067726|34.93|0|10800
2025-01-14 23:09:04|russ2000_0019|HIW|120|202409|202409|117|199509|202412|33.87|22.73|9.3|7.91|5|3.93|1.72|1.37|1.17|1.4|-0.2|4.13|6.06|6.65|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|24005688|23650000|2759208000|6566279600|3242103832|3263803400|29250219|30.58|0|398
2025-01-14 23:09:04|russ2000_0042|NBIX|114|202409|202409|111|199703|202412|198.31|37.38|23.72|8.53|25.3|6.3|9.35|5.04|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|337112895|1228000000|116700000|12436281600|13813800000|13404300000|134528144|136.5|0|780
2025-01-14 23:09:07|russ2000_0043|FANG|56|202409|202409|49|201209|202412|23.89|9.06|11.73|3.46|6.93|3.06|2.21|1.24|0.43|0.35|-4.09|7.9|3.11|5.24|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|306434480|370000000|18927000000|60947421400|46262128881|24941716870|349574992|158.03|0|712
2025-01-14 23:09:06|russ2000_0021|BDC|124|202406|202406|122|199406|202412|30.54|26.98|1.37|1.52|1.16|2.05|3.07|3.79|1.04|0.99|2.48|5.91|0.48|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|249382097|322982000|395401000|5496803600|4680255698|5283774140|28189512|116.03|0|7000
2025-01-14 23:09:09|russ2000_0022|RLJ|60|202409|202409|53|201109|202412|94.29|35|3.98|3.31|2.54|1.15|1.14|0.8|0.76|0.96|4.88|10.14|4.29|4.43|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427554966|385384000|141651000|3770164200|1580839323|1682864673|18045344|10.29|0|87
2025-01-14 23:09:09|russ2000_0044|CW|143|202409|202409|138|199006|202412|18.15|33.51|1.51|1.97|1.53|4.44|2.05|5.42|0.39|0.42|5.87|4.42|1.14|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|117588345|443850000|538752000|14095278100|13470900687|14853083850|92665015|354.87|0|9100
2025-01-14 23:09:12|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 23:09:13|russ2000_0047|CNO|87|202409|202409|84|200312|202412|26.96|14.83|-1.25|-4.44|0.68|0.91|0.73|1.45|0.85|1.6|8.61|16.44|1.83|1.7|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12642319277|9188700000|0|-1051649800|3858660990|5344529330|25639011|37.13|0|3300
2025-01-14 23:09:11|russ2000_0023|HEI|164|202409|202409|137|199009|202412|35.92|62.67|2.55|8.29|3.1|8.34|3.56|8.76|0.29|0.61|0.85|-0.12|0.5|0.1|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|45624878|162103000|170340000|33545051600|31840231875|31478048750|138106496|229.375|0|5900
2025-01-14 23:09:15|russ2000_0048|DAN|162|202409|202409|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.16|1.92|1.15|1.46|1.8|4.65|0.27|1.88|3.42|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530362222|419000000|2326000000|4217705300|1709301231|1703655000|29006926|11.79|0|36300
2025-01-14 23:09:16|russ2000_0025|MANH|111|202409|202409|107|199803|202412|54.43|80.19|4.35|9.81|6.47|17|16.84|61.58|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|114304194|214952000|49075000|16843379300|16504259424|17410752480|104061119|270.24|0|3500
2025-01-14 23:09:17|russ2000_0050|SF|163|202406|202406|142|198906|202412|40.8|19.43|1.1|0.47|1.13|2.53|1.37|2.26|1.04|0.12|0.25|11.12|0.7|1.56|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1229568486|3534056000|829824000|8563109700|10994705550|8230412980|61428199|107.42|0|8300
2025-01-14 23:09:19|russ2000_0027|WST|163|202409|202409|136|199012|202412|38.68|49.17|1.92|9.87|2.58|8.43|3.57|8.62|0.45|0.07|1.72|0.43|1.46|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|167058621|490900000|908300000|23434348600|23748100000|24829048000|162034040|327.56|0|8200
2025-01-14 23:09:21|russ2000_0051|GWRE|58|202409|202409|52|201112|202412|337.95|477.69|8.89|10.36|10.05|13.89|6.94|11.33|0.13|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|661330768|1338329000|169032000|13770277700|14362779627|14328162066|198534808|171.97|0|2690
2025-01-14 23:09:22|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.54|2.55|3.02|1.63|1.77|7.54|1.83|-94.18|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|281811316|183602000|207462000|2219208900|1612558650|1704830610|27082691|25.89|0|6200
2025-01-14 23:09:23|russ2000_0052|UNFI|113|202409|202409|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.05|2.53|1.03|0.83|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|19151909|37000000|2684024000|3876159900|1680453060|1533128850|22402137|28.05|0|28300
2025-01-14 23:09:24|russ2000_0031|TDY|107|202409|202409|101|199909|202412|22.8|23.62|1.5|3.78|1.81|4.06|3.17|2.31|0.41|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|162743000|561000000|601900000|24451758100|21639689946|17544114000|123156277|464.13|0|11790
2025-01-14 23:09:26|russ2000_0054|TEN|101|202409|202409|88|200212|202412|12.31|3.16|0.47|0.42|1.04|0.57|0.61|0.28|1.85|1.04|-5.46|-41.35|8.83|8.67|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|90319400|505135872|1392725696|6948576|17.12|0|78000
2025-01-14 23:09:27|russ2000_0032|FAF|64|202409|202409|59|201003|202412|15.25|71.29|0.62|0.8|0.77|1.13|1.27|1.27|0.24|0.54|2.67|3.64|2.81|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1301780887|3008800000|714776000|6177363900|6434590504|7057201220|36091736|62.54|0|18412
2025-01-14 23:09:28|russ2000_0055|MTG|133|202409|202409|130|199206|202412|11.9|8.39|2.59|-1.98|3.8|5.4|1.84|1.14|0.36|0.12|-2.62|10.46|0.79|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3037270758|6252687000|47738000|386237400|6074881360|8053362310|35023502|23.71|0|724
2025-01-14 23:09:31|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 23:09:29|russ2000_0034|AZPN|120|202409|202409|110|199506|202212|106.26|241.65|5.41|14.83|6.66|14.58|11.07|1.24|0.03|0.02|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|129119438|221093000|40868000|15623589300|15787849350|17018774880|124941512|249.63|0|1600
2025-01-14 23:09:32|russ2000_0035|MTN|112|202409|202409|110|199706|202412|70.72|30.54|2.77|6.29|2.52|2.41|3.7|15.5|1.14|6.23|1.75|1.44|2.23|4.83|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|234398982|403768000|2418423000|9441156800|6882601920|7355622240|115248395|183.84|0|43200
2025-01-14 23:09:35|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 23:09:32|russ2000_0057|DLX|163|202409|202409|136|199012|202412|17.09|17.94|1.77|0.96|1.33|0.47|6.28|1.63|-19.65|2.5|7.21|6.61|4.28|5.31|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79214069|41307000|122905000|2490455000|1000104480|947605320|5554181|22.59|0|6352
2025-01-14 23:09:36|russ2000_0037|CUBE|85|202409|202409|81|200409|202412|101.78|24.06|10.61|12.45|7.57|9.19|2.55|3.46|0.86|1.03|-3.78|3.1|4.36|4.72|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15269850|43507000|41698000|12565700800|9623190708|8268695360|58817114|42.58|0|3011
2025-01-14 23:09:36|russ2000_0058|CASY|164|202409|202409|139|199003|202412|19.84|27.55|0.5|1.02|0.44|0.98|2.75|4.31|0.69|0.81|1.55|1.12|0.77|0.47|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|85990480|351723000|3308950000|16645076600|14389227993|14721469238|96649604|395.29|0|37153
2025-01-14 23:09:38|russ2000_0038|PB|107|202409|202409|104|199812|202412|15.09|16.18|5.86|4.39|5.44|6.48|1.47|0.98|0.21|0.53|0.67|7.68|1.95|3|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|465373538|2541277000|324975000|8536918100|7177893745|6981780300|32797356|75.35|0|3901
2025-01-14 23:09:39|russ2000_0059|EPR|107|202409|202409|104|199812|202412|39.28|18.96|13.94|8.61|7.76|5.2|1.42|1.38|0.99|1.19|-1.01|8.35|7.58|7.68|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86828009|35328000|189058000|6134072400|3353284548|3379006800|22702493|44.28|0|58
2025-01-14 23:09:41|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.53|5.36|171.94|1.49|-2.04|12.22|30.93|1.9|4.5|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42576144|24745000|1259231000|2431399500|737025770|896110300|23808199|39.14|0|5200
2025-01-14 23:09:42|russ2000_0060|MKTX|83|202409|202409|80|200412|202412|44.52|31.08|9.87|28.95|12.41|10.7|8.43|6.26|0|0|2.56|0.55|0.9|1.29|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|236957250|518745000|156394000|8158922700|8682339705|8780912950|102671710|230.15|0|527
2025-01-14 23:09:44|russ2000_0040|THS|82|202409|202409|76|200506|202406|41.98|79.65|1.3|0.94|0.84|0.56|1.6|1.15|0.84|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|73597646|102000000|1175900000|3087216000|1812867000|1973545000|28067726|34.93|0|10800
2025-01-14 23:09:45|russ2000_0062|AEO|128|202409|202409|123|199403|202412|19.96|13.61|1.09|0.54|1.07|0.58|3.4|1.75|0.1|0|6.76|2.42|2.67|3.14|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338218976|160195000|1930842000|2815461900|3059221165|2648566375|94294674|15.925|0|84000
2025-01-14 23:09:47|russ2000_0042|NBIX|114|202409|202409|111|199703|202412|198.31|37.38|23.72|8.53|25.3|6.3|9.35|5.04|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|337112895|1228000000|116700000|12436281600|13813800000|13404300000|134528144|136.5|0|780
2025-01-14 23:09:50|russ2000_0043|FANG|56|202409|202409|49|201209|202412|23.89|9.06|11.73|3.46|6.93|3.06|2.21|1.24|0.43|0.35|-4.09|7.9|3.11|5.24|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|306434480|370000000|18927000000|60947421400|46262128881|24941716870|349574992|158.03|0|712
2025-01-14 23:09:48|russ2000_0063|SXT|163|202409|202409|160|198412|202412|20.42|34.1|1.58|2.26|1.34|1.97|2.49|2.79|0.7|0.6|3.49|3.65|2.4|2.3|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14718856|36969000|429509000|3625099600|3019891910|3017789740|12767272|71.26|0|4058
2025-01-14 23:09:52|russ2000_0065|SHO|85|202409|202409|81|200409|202412|41.18|15.84|3.56|3.21|2.53|2.7|1.34|1.31|0.88|0.38|4.5|17.26|5.15|3.16|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|267429481|115542000|94462000|3392643400|2413043195|2572842250|41583296|12.01|0|47
2025-01-14 23:09:52|russ2000_0044|CW|143|202409|202409|138|199006|202412|18.15|33.51|1.51|1.97|1.53|4.44|2.05|5.42|0.39|0.42|5.87|4.42|1.14|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|117588345|443850000|538752000|14095278100|13470900687|14853083850|92665015|354.87|0|9100
2025-01-14 23:09:55|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 23:09:54|russ2000_0066|GNRC|65|202409|202409|55|201103|202412|26.84|32.3|2.77|5.55|2.61|2.29|6.07|3.84|1.41|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|178847460|214177000|395590000|10485521700|9204170430|9802457210|106453794|154.7|0|5689
2025-01-14 23:09:56|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 23:09:56|russ2000_0047|CNO|87|202409|202409|84|200312|202412|26.96|14.83|-1.25|-4.44|0.68|0.91|0.73|1.45|0.85|1.6|8.61|16.44|1.83|1.7|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12642319277|9188700000|0|-1051649800|3858660990|5344529330|25639011|37.13|0|3300
2025-01-14 23:09:57|russ2000_0069|BLUE|51|202409|202409|-171|202509|198200|0|0|142.37|8.73|74.6|1.44|2.05|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|624016583|70651000|344840000|85309900|85360916|530171520|5100038|8.78|0|1167
2025-01-14 23:09:58|russ2000_0048|DAN|162|202409|202409|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.16|1.92|1.15|1.46|1.8|4.65|0.27|1.88|3.42|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530362222|419000000|2326000000|4217705300|1709301231|1703655000|29006926|11.79|0|36300
2025-01-14 23:09:58|russ2000_0071|RDN|131|202409|202409|128|199212|202412|10.69|8.27|2.31|-1.1|2.95|3.81|1.29|1.01|0.33|0.42|-2.27|9.24|0.69|3.07|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2354256594|2892259000|61355000|3824696900|4750894720|6131444280|32686264|31.72|0|1400
2025-01-14 23:10:02|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
2025-01-14 23:10:00|russ2000_0050|SF|163|202406|202406|142|198906|202412|40.8|19.43|1.1|0.47|1.13|2.53|1.37|2.26|1.04|0.12|0.25|11.12|0.7|1.56|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1229568486|3534056000|829824000|8563109700|10994705550|8230412980|61428199|107.42|0|8300
2025-01-14 23:10:03|russ2000_0073|WWD|112|202409|202409|109|199709|202412|127.6|28.42|1.6|2.23|1.81|3.19|2.66|4.64|0.46|0.4|1.65|1.77|1.36|0.59|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|82886964|282270000|1008259000|10637131200|9847570660|10555521340|82840753|166.42|0|9000
2025-01-14 23:10:05|russ2000_0051|GWRE|58|202409|202409|52|201112|202412|337.95|477.69|8.89|10.36|10.05|13.89|6.94|11.33|0.13|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|661330768|1338329000|169032000|13770277700|14362779627|14328162066|198534808|171.97|0|2690
2025-01-14 23:10:07|russ2000_0052|UNFI|113|202409|202409|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.05|2.53|1.03|0.83|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|19151909|37000000|2684024000|3876159900|1680453060|1533128850|22402137|28.05|0|28300
2025-01-14 23:10:06|russ2000_0076|WWW|161|202409|202409|132|198912|202212|26.73|5.61|1.02|1.39|0.92|0.99|2.35|6.17|0.7|2.44|2.44|5.9|1.19|1.8|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99128603|140200000|287300000|2348685200|1777485180|1795980000|23957527|22.2|0|4000
2025-01-14 23:10:10|russ2000_0054|TEN|101|202409|202409|88|200212|202412|12.31|3.16|0.47|0.42|1.04|0.57|0.61|0.28|1.85|1.04|-5.46|-41.35|8.83|8.67|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|90319400|505135872|1392725696|6948576|17.12|0|78000
2025-01-14 23:10:11|russ2000_0077|WBS|151|202409|202409|140|198912|202412|16.01|12.6|4.82|0.05|2.71|3.65|1.22|1.06|1.6|0.44|0.02|17.23|2.83|2.9|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1011281049|3209041000|250535000|10561388300|9466281770|4955332360|54387921|55.22|0|3298
2025-01-14 23:10:13|russ2000_0055|MTG|133|202409|202409|130|199206|202412|11.9|8.39|2.59|-1.98|3.8|5.4|1.84|1.14|0.36|0.12|-2.62|10.46|0.79|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3037270758|6252687000|47738000|386237400|6074881360|8053362310|35023502|23.71|0|724
2025-01-14 23:10:16|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 23:10:14|russ2000_0081|SYNA|92|202409|202409|89|200209|202412|63.4|19.11|1.83|1.94|2.56|3.04|22.65|2.04|0.42|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|345593543|853600000|84300000|3107457800|2988463842|2663934000|49837989|74.62|0|1387
2025-01-14 23:10:17|russ2000_0082|PEB|59|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.41|1.26|1.13|0.59|0.58|0.8|-2.46|6.39|2.69|0.29|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115403949|133965000|0|3789358400|1616317170|1769139490|24573088|13.55|0|58
2025-01-14 23:10:17|russ2000_0057|DLX|163|202409|202409|136|199012|202412|17.09|17.94|1.77|0.96|1.33|0.47|6.28|1.63|-19.65|2.5|7.21|6.61|4.28|5.31|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|79214069|41307000|122905000|2490455000|1000104480|947605320|5554181|22.59|0|6352
2025-01-14 23:10:19|russ2000_0083|WSO|161|202406|202406|144|198812|202412|23.37|37.67|0.82|1.88|0.84|2.41|2.9|7.22|0.42|0.05|0.43|3.3|2.21|2.19|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|46295942|550023000|316544000|19160179800|19469229021|18523675665|99515055|482.13|0|5800
2025-01-14 23:10:21|russ2000_0058|CASY|164|202409|202409|139|199003|202412|19.84|27.55|0.5|1.02|0.44|0.98|2.75|4.31|0.69|0.81|1.55|1.12|0.77|0.47|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|85990480|351723000|3308950000|16645076600|14389227993|14721469238|96649604|395.29|0|37153
2025-01-14 23:10:23|russ2000_0084|BERY|56|202409|202409|48|201212|202412|26.7|14.81|1.56|1.38|0.7|0.62|7.95|2.08|-2.91|2.3|-5.81|-17.42|0.3|1.75|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|422698113|1095000000|5044000000|14710304000|7477300000|8725684000|137396222|65.02|0|48000
2025-01-14 23:10:25|russ2000_0059|EPR|107|202409|202409|104|199812|202412|39.28|18.96|13.94|8.61|7.76|5.2|1.42|1.38|0.99|1.19|-1.01|8.35|7.58|7.68|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86828009|35328000|189058000|6134072400|3353284548|3379006800|22702493|44.28|0|58
2025-01-14 23:10:27|russ2000_0060|MKTX|83|202409|202409|80|200412|202412|44.52|31.08|9.87|28.95|12.41|10.7|8.43|6.26|0|0|2.56|0.55|0.9|1.29|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|236957250|518745000|156394000|8158922700|8682339705|8780912950|102671710|230.15|0|527
2025-01-14 23:10:26|russ2000_0085|IDA|163|202409|202409|136|199012|202412|16.45|20.18|3.2|4.45|2.06|3.08|1.56|1.79|0.97|0.96|2.48|1.57|4.72|3.07|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|96519935|427950000|4594409000|8569581400|5821345600|5525961760|33599990|109.28|0|1985
2025-01-14 23:10:30|russ2000_0062|AEO|128|202409|202409|123|199403|202412|19.96|13.61|1.09|0.54|1.07|0.58|3.4|1.75|0.1|0|6.76|2.42|2.67|3.14|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338218976|160195000|1930842000|2815461900|3059221165|2648566375|94294674|15.925|0|84000
2025-01-14 23:10:31|russ2000_0086|POOL|123|202409|202409|117|199509|202412|27.7|30.04|1.23|3.73|1.38|2.49|9.41|9.34|1.2|0.64|4.66|1.77|1.36|1.34|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|24801778|91347000|289316000|14115373700|12984154396|13923648660|116916838|340.94|0|4500
2025-01-14 23:10:35|russ2000_0087|MPW|82|202409|202409|73|200506|202309|22.02|49.55|13.79|15.67|7.45|3.53|1.28|0.42|0.96|1.69|-11.81|-25.13|8.25|12.2|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|229390684|275616000|10261000|11260214000|2262863330|1993877600|45642290|3.77|0|86
2025-01-14 23:10:34|russ2000_0063|SXT|163|202409|202409|160|198412|202412|20.42|34.1|1.58|2.26|1.34|1.97|2.49|2.79|0.7|0.6|3.49|3.65|2.4|2.3|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14718856|36969000|429509000|3625099600|3019891910|3017789740|12767272|71.26|0|4058
2025-01-14 23:10:38|russ2000_0065|SHO|85|202409|202409|81|200409|202412|41.18|15.84|3.56|3.21|2.53|2.7|1.34|1.31|0.88|0.38|4.5|17.26|5.15|3.16|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|267429481|115542000|94462000|3392643400|2413043195|2572842250|41583296|12.01|0|47
2025-01-14 23:10:38|russ2000_0088|GEO|127|202409|202409|122|199406|202412|32.32|94.86|1.74|1.63|1.13|1.49|2.76|2.92|1.53|1.29|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79400139|70635000|2253527000|5489213700|3909415964|3356592720|76714187|27.98|0|22000
2025-01-14 23:10:40|russ2000_0066|GNRC|65|202409|202409|55|201103|202412|26.84|32.3|2.77|5.55|2.61|2.29|6.07|3.84|1.41|0.6|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|178847460|214177000|395590000|10485521700|9204170430|9802457210|106453794|154.7|0|5689
2025-01-14 23:10:42|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 23:10:41|russ2000_0089|SUI|127|202409|202409|124|199312|202412|142.77|65.97|9.16|13.21|5.1|4.9|6.29|2.11|4.23|0.98|-2.83|-2.6|5.96|2.99|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74958526|81800000|1278127000|23119232300|15666009090|11995600530|102412580|122.97|0|3146
2025-01-14 23:10:43|russ2000_0069|BLUE|51|202409|202409|-171|202509|198200|0|0|142.37|8.73|74.6|1.44|2.05|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|624016583|70651000|344840000|85309900|85360916|530171520|5100038|8.78|0|1167
2025-01-14 23:10:44|russ2000_0090|ACAD|87|202409|202409|56|201012|202412|18.69|23.53|4828.79|14.66|4100.89|3.01|7.24|4.86|-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|261164936|565330000|14567000|2274979700|2806353179|2640745450|26511222|16.87|0|570
2025-01-14 23:10:44|russ2000_0071|RDN|131|202409|202409|128|199212|202412|10.69|8.27|2.31|-1.1|2.95|3.81|1.29|1.01|0.33|0.42|-2.27|9.24|0.69|3.07|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2354256594|2892259000|61355000|3824696900|4750894720|6131444280|32686264|31.72|0|1400
2025-01-14 23:10:47|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
2025-01-14 23:10:47|russ2000_0091|ACHC|57|202409|202409|48|201212|202412|68.59|12.65|3.22|1.76|2.15|1.12|2.52|1.16|1.16|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87302566|82145000|3636046000|5434824800|3493204218|3373306560|61902795|38.07|0|42800
2025-01-14 23:10:49|russ2000_0073|WWD|112|202409|202409|109|199709|202412|127.6|28.42|1.6|2.23|1.81|3.19|2.66|4.64|0.46|0.4|1.65|1.77|1.36|0.59|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|82886964|282270000|1008259000|10637131200|9847570660|10555521340|82840753|166.42|0|9000
2025-01-14 23:10:49|russ2000_0092|MOG.A|162|202409|202409|159|198503|202412|30.34|29.93|1.06|1.01|0.72|1.76|1.59|3.39|1.1|0.47|-2|11.53|0.42|0.57|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83606021|61694000|654169000|7112132000|6296065188|6417279260|28904392|196.84|0|12809
2025-01-14 23:10:52|russ2000_0076|WWW|161|202409|202409|132|198912|202212|26.73|5.61|1.02|1.39|0.92|0.99|2.35|6.17|0.7|2.44|2.44|5.9|1.19|1.8|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99128603|140200000|287300000|2348685200|1777485180|1795980000|23957527|22.2|0|4000
2025-01-14 23:10:53|russ2000_0094|ENS|90|202409|202409|79|200503|202412|19.32|13.1|1.02|1.15|0.91|1.08|2.05|2.01|0.63|0.67|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|248386333|407919000|493173000|4508854100|3679998777|3968214003|27342248|92.43|0|11400
2025-01-14 23:10:56|russ2000_0077|WBS|151|202409|202409|140|198912|202412|16.01|12.6|4.82|0.05|2.71|3.65|1.22|1.06|1.6|0.44|0.02|17.23|2.83|2.9|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1011281049|3209041000|250535000|10561388300|9466281770|4955332360|54387921|55.22|0|3298
2025-01-14 23:10:57|russ2000_0095|FICO|156|202409|202409|137|199009|202412|30.22|102.93|4.11|10.72|4.27|29.07|7.62|90.9|0.47|-2.29|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|124994035|150667000|144442000|50533318500|48562764560|59218221920|302924048|1990.93|0|4065
2025-01-14 23:10:59|russ2000_0081|SYNA|92|202409|202409|89|200209|202412|63.4|19.11|1.83|1.94|2.56|3.04|22.65|2.04|0.42|0.66|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|345593543|853600000|84300000|3107457800|2988463842|2663934000|49837989|74.62|0|1387
2025-01-14 23:11:01|russ2000_0096|PCRX|61|202409|202409|37|201506|202409|316.49|10.93|11.68|6.19|8.79|1.54|9.96|1.21|0.8|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|246785763|453810000|191096000|1040850400|898503507|822042870|15541164|19.47|0|606
2025-01-14 23:11:01|russ2000_0082|PEB|59|202409|202409|34|201112|202006|156.33|15.35|5.06|3.45|3.41|1.26|1.13|0.59|0.58|0.8|-2.46|6.39|2.69|0.29|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|115403949|133965000|0|3789358400|1616317170|1769139490|24573088|13.55|0|58
2025-01-14 23:11:03|russ2000_0097|EME|123|202409|202409|116|199512|202412|19.08|23.67|0.28|0.39|0.38|1.54|2.17|7.74|0.4|0|3.4|3.18|0.47|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|315021959|1035534000|399112000|20324278000|20878219860|24935904300|170440918|453.9|0|36000
2025-01-14 23:11:07|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
2025-01-14 23:11:04|russ2000_0083|WSO|161|202406|202406|144|198812|202412|23.37|37.67|0.82|1.88|0.84|2.41|2.9|7.22|0.42|0.05|0.43|3.3|2.21|2.19|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|46295942|550023000|316544000|19160179800|19469229021|18523675665|99515055|482.13|0|5800
2025-01-14 23:11:09|russ2000_0084|BERY|56|202409|202409|48|201212|202412|26.7|14.81|1.56|1.38|0.7|0.62|7.95|2.08|-2.91|2.3|-5.81|-17.42|0.3|1.75|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|422698113|1095000000|5044000000|14710304000|7477300000|8725684000|137396222|65.02|0|48000
2025-01-14 23:11:08|russ2000_0099|EEFT|111|202409|202409|85|200309|202412|46.46|15.36|2.99|1.84|2.52|1.29|5.05|3.34|0.61|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|544810541|2329500000|513995000|4591427400|4517720064|5371795980|26000941|102.84|0|7700
2025-01-14 23:11:11|russ2000_0100|CMPR|81|202409|202409|76|200512|202412|74.01|12.45|2.9|1.34|2.44|0.58|13.75|28.22|0.73|-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|117710795|152951000|494917000|3326264600|1866230964|1931282304|10326885|73.88|0|13000
2025-01-14 23:11:11|russ2000_0085|IDA|163|202409|202409|136|199012|202412|16.45|20.18|3.2|4.45|2.06|3.08|1.56|1.79|0.97|0.96|2.48|1.57|4.72|3.07|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|96519935|427950000|4594409000|8569581400|5821345600|5525961760|33599990|109.28|0|1985
2025-01-14 23:11:15|russ2000_0086|POOL|123|202409|202409|117|199509|202412|27.7|30.04|1.23|3.73|1.38|2.49|9.41|9.34|1.2|0.64|4.66|1.77|1.36|1.34|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|24801778|91347000|289316000|14115373700|12984154396|13923648660|116916838|340.94|0|4500
2025-01-14 23:11:18|russ2000_0087|MPW|82|202409|202409|73|200506|202309|22.02|49.55|13.79|15.67|7.45|3.53|1.28|0.42|0.96|1.69|-11.81|-25.13|8.25|12.2|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|229390684|275616000|10261000|11260214000|2262863330|1993877600|45642290|3.77|0|86
2025-01-14 23:11:20|russ2000_0088|GEO|127|202409|202409|122|199406|202412|32.32|94.86|1.74|1.63|1.13|1.49|2.76|2.92|1.53|1.29|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79400139|70635000|2253527000|5489213700|3909415964|3356592720|76714187|27.98|0|22000
2025-01-14 23:11:23|russ2000_0089|SUI|127|202409|202409|124|199312|202412|142.77|65.97|9.16|13.21|5.1|4.9|6.29|2.11|4.23|0.98|-2.83|-2.6|5.96|2.99|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74958526|81800000|1278127000|23119232300|15666009090|11995600530|102412580|122.97|0|3146
2025-01-14 23:11:25|russ2000_0090|ACAD|87|202409|202409|56|201012|202412|18.69|23.53|4828.79|14.66|4100.89|3.01|7.24|4.86|-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|261164936|565330000|14567000|2274979700|2806353179|2640745450|26511222|16.87|0|570
2025-01-14 23:11:28|russ2000_0091|ACHC|57|202409|202409|48|201212|202412|68.59|12.65|3.22|1.76|2.15|1.12|2.52|1.16|1.16|0.62|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87302566|82145000|3636046000|5434824800|3493204218|3373306560|61902795|38.07|0|42800
2025-01-14 23:11:29|russ2000_0092|MOG.A|162|202409|202409|159|198503|202412|30.34|29.93|1.06|1.01|0.72|1.76|1.59|3.39|1.1|0.47|-2|11.53|0.42|0.57|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83606021|61694000|654169000|7112132000|6296065188|6417279260|28904392|196.84|0|12809
2025-01-14 23:11:33|russ2000_0094|ENS|90|202409|202409|79|200503|202412|19.32|13.1|1.02|1.15|0.91|1.08|2.05|2.01|0.63|0.67|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|248386333|407919000|493173000|4508854100|3679998777|3968214003|27342248|92.43|0|11400
2025-01-14 23:11:35|russ2000_0095|FICO|156|202409|202409|137|199009|202412|30.22|102.93|4.11|10.72|4.27|29.07|7.62|90.9|0.47|-2.29|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|124994035|150667000|144442000|50533318500|48562764560|59218221920|302924048|1990.93|0|4065
2025-01-14 23:11:38|russ2000_0096|PCRX|61|202409|202409|37|201506|202409|316.49|10.93|11.68|6.19|8.79|1.54|9.96|1.21|0.8|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|246785763|453810000|191096000|1040850400|898503507|822042870|15541164|19.47|0|606
2025-01-14 23:11:40|russ2000_0097|EME|123|202409|202409|116|199512|202412|19.08|23.67|0.28|0.39|0.38|1.54|2.17|7.74|0.4|0|3.4|3.18|0.47|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|315021959|1035534000|399112000|20324278000|20878219860|24935904300|170440918|453.9|0|36000
2025-01-14 23:11:42|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
2025-01-14 23:11:44|russ2000_0099|EEFT|111|202409|202409|85|200309|202412|46.46|15.36|2.99|1.84|2.52|1.29|5.05|3.34|0.61|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|544810541|2329500000|513995000|4591427400|4517720064|5371795980|26000941|102.84|0|7700
2025-01-14 23:11:46|russ2000_0100|CMPR|81|202409|202409|76|200512|202412|74.01|12.45|2.9|1.34|2.44|0.58|13.75|28.22|0.73|-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|117710795|152951000|494917000|3326264600|1866230964|1931282304|10326885|73.88|0|13000
2025-01-19 23:40:40|russ2000_0000|QRVO|44|202409|202409|34|201412|202306|76|110.15|3.68|4.82|3.58|1.75|2.9|1.98|0.31|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|803459439|1096452000|1235676000|7616067900|6760902880|8338356420|226573689|71.42|0|7900
2025-01-19 23:40:43|russ2000_0002|PBYI|67|202409|202409|9|202209|202412|17.81|6.49|4.14|1.62|2.25|0.61|18.96|2.13|-6.27|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|99371473|96725000|20353000|132540100|134935075|109993400|1348221|2.75|0|269
2025-01-19 23:40:45|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|
2025-01-19 23:40:46|russ2000_0004|DXCM|79|202409|202409|25|201809|202412|146.05|48.05|20.69|21.94|20.08|8.4|21.64|15.8|0.48|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|818882270|2492300000|455900000|31417571400|31470642000|7815290000|286807537|80.57|0|5200
2025-01-19 23:40:48|russ2000_0005|BC|163|202409|202409|137|199009|202412|24.92|16.6|0.81|1.41|0.75|0.81|3.97|2.1|1.19|1.26|2.88|8.65|1.84|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|310197887|284900000|897300000|6554793400|4275412680|5161464000|41071196|64.68|0|12828
2025-01-19 23:40:53|russ2000_0006|ODP|151|202409|202409|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.12|2.45|0.8|0.41|0.29|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|464930098|181000000|1884000000|749887900|709594878|1227960000|13183868|22.74|0|40000
2025-01-19 23:40:56|russ2000_0007|JBLU|91|202409|202409|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.29|1.74|1.03|1.25|3.11|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1154952378|4008000000|9439000000|6945982100|2722982095|2132845000|151539305|7.85|0|21569
2025-01-19 23:41:00|russ2000_0008|GPK|135|202409|202409|124|199312|202412|24.77|11.82|1.01|1.23|0.51|0.95|2.03|2.76|2.78|1.79|3.86|5.49|1.72|1.49|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|58892777|126000000|3437400000|13424805100|8151685612|7542332000|54090171|27.16|0|18000
2025-01-19 23:41:03|russ2000_0009|MMS|112|202409|202409|109|199709|202412|28.49|14.59|1.45|1.34|1.51|0.85|3.6|2.37|0.14|0.61|4.07|5.11|0.91|1.65|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114965791|183123000|244360000|5344500900|4505276800|4635914300|80646839|74.65|0|29600
2025-01-19 23:41:06|russ2000_0010|CGNX|143|202409|202409|140|198912|202412|43.51|70.14|7.09|15.19|7.98|7.02|4.9|3.93|0|0|3.2|0.85|0.86|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193431162|287878000|109755000|5862660700|6150538658|6178068380|39177343|35.86|0|2267
2025-01-19 23:41:10|russ2000_0012|SSNC|72|202409|202409|59|201003|202412|54.69|27.28|6.08|4.77|4.35|3.34|2.66|2.77|0.93|1.06|-5.68|3.11|0.91|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|211930343|694700000|782025-03-02 00:22:58|russ2000_0000|QRVO|45|202412|202412|40|201412|202412|82.37|247.24|3.68|4.82|3.58|1.75|2.9|1.98|0.31|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|802649262|769432000|1235676000|7616067900|6681983780|8338356420|226573689|71.42|0|7900
2025-03-02 00:23:02|russ2000_0002|PBYI|67|202409|202409|9|202209|202412|17.81|6.49|4.14|1.62|2.25|0.61|18.96|2.13|-6.27|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|99371473|96725000|20353000|132540100|134935075|109993400|1348221|2.75|0|269
2025-03-02 00:23:05|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 00:23:06|russ2000_0004|DXCM|80|202412|202412|25|201809|202412|146.05|48.05|20.69|21.94|20.08|8.4|21.64|15.8|0.49|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|840888741|2579400000|455900000|31417571400|31478699000|7815290000|286807537|80.57|0|5200
2025-03-02 00:23:09|russ2000_0005|BC|164|202412|202412|137|199009|202412|24.92|16.6|0.81|1.41|0.75|0.83|3.97|2.26|1.19|1.24|2.88|8.65|1.84|2.6|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|6338839200|4268039160|5161464000|41071196|64.68|0|12828
2025-03-02 00:23:13|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.11|2.46|0.84|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|762993100|677993100|1227960000|13183868|22.74|0|40000
2025-03-02 00:23:17|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.29|1.74|1.03|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6945982100|2771050000|2132845000|151539305|7.85|0|21569
2025-03-02 00:23:21|russ2000_0008|GPK|136|202412|202412|124|199312|202412|24.77|11.82|1.01|1.23|0.51|0.95|2.03|2.76|2.77|1.72|3.86|5.49|1.72|1.49|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|13173437900|8152437944|7542332000|54090171|27.16|0|18000
2025-03-02 00:23:25|russ2000_0009|MMS|113|202412|202412|109|199709|202412|28.49|14.59|1.45|1.34|1.51|0.85|3.6|2.37|0.15|0.84|4.07|5.11|0.91|1.65|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5344500900|4276399900|4635914300|80646839|74.65|0|29600
2025-03-02 00:23:27|russ2000_0010|CGNX|144|202412|202412|140|198912|202412|43.51|70.14|7.09|15.19|7.98|6.77|4.9|4.03|0|0|3.2|0.85|0.86|0.85|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5865713200|6111763240|6178068380|39177343|35.86|0|2267
2025-03-02 00:23:30|russ2000_0012|SSNC|73|202412|202412|59|201003|202412|54.69|27.28|6.08|4.77|4.35|3.34|2.66|2.77|0.93|1.07|-5.68|3.11|0.91|1.29|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|25433313000|18977802000|20397492000|101300044|76.74|0|22800
2025-03-02 00:23:32|russ2000_0013|WEX|80|202412|202412|76|200512|202412|37.33|21.79|5.27|4.61|4.27|2.71|5.21|4.02|1.54|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|759340850|4360500000|205189000|7150299100|6814080000|7649066880|67382300|174.72|0|5000
2025-03-02 00:23:35|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
2025-03-02 00:23:36|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 00:23:37|russ2000_0017|TYL|148|202412|202412|139|199003|202412|70.14|110.48|6.09|12.18|7.55|12.6|4.87|7.91|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|25964349400|24774703296|23882122240|154681489|576.64|0|5495
2025-03-02 00:23:40|russ2000_0018|STE|136|202412|202412|129|199209|202412|64.78|47.64|2.4|5.17|2.65|3.87|3.51|3.11|0.33|0.34|3.3|1.55|1.19|1.04|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|22683123700|20195242200|17611558560|115835266|205.56|0|13000
2025-03-02 00:23:43|russ2000_0019|HIW|121|202412|202412|117|199509|202412|33.87|22.73|9.3|7.91|5|3.93|1.72|1.37|1.18|1.39|-0.2|4.13|6.06|6.65|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6566279600|3291135804|3263803400|29250219|30.58|0|398
2025-03-02 00:23:46|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.48|22.88|1.37|1.52|1.16|1.85|3.07|3.42|1.04|0.87|2.48|5.91|0.47|0.18|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|5190641100|4430842082|5010546140|30081410|110.03|0|7000
2025-03-02 00:23:49|russ2000_0022|RLJ|61|202412|202412|53|201109|202412|94.29|35|3.98|3.31|2.54|1.15|1.14|0.8|0.76|0.97|4.88|10.14|4.29|4.43|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3770164200|1577411724|1682864673|18045344|10.29|0|87
2025-03-02 00:23:52|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.71|0.3|0.62|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35793247500|33181000450|32790691960|152674608|238.94|0|5900
2025-03-02 00:23:56|russ2000_0025|MANH|112|202412|202412|107|199803|202412|54.43|80.19|4.35|9.81|6.47|17|16.84|61.58|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|115698009|266230000|49075000|16843379300|16463345088|17410752480|104061119|270.24|0|3500
2025-03-02 00:24:00|russ2000_0027|WST|164|202412|202412|136|199012|202412|38.68|49.17|1.92|9.87|2.58|8.34|3.57|8.83|0.45|0.08|1.72|0.43|1.46|0.25|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|23400588000|23682588000|24829048000|162034040|327.56|0|8200
2025-03-02 00:24:04|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|1580793300|1671247620|17492279|25.38|0|6200
2025-03-02 00:24:06|russ2000_0031|TDY|108|202412|202412|101|199909|202412|22.8|23.62|1.5|3.78|1.81|4.06|3.17|2.31|0.41|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|167565347|649800000|601900000|24451758100|21677934258|17544114000|112735939|464.13|0|11790
2025-03-02 00:24:09|russ2000_0032|FAF|65|202412|202412|59|201003|202412|15.25|71.29|0.62|0.8|0.77|1.13|1.27|1.27|0.25|0.45|2.67|3.64|2.81|3.42|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|6177363900|6441863906|7057201220|35137818|62.54|0|18412
2025-03-02 00:24:11|russ2000_0034|AZPN|121|202412|202412|118|199506|202412|144.04|3120.38|5.41|14.83|6.66|14.58|11.07|1.24|0.03|0.02|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|129551361|181814000|40868000|15636871800|15802976928|17018774880|124941512|249.63|0|1600
2025-03-02 00:24:14|russ2000_0035|MTN|112|202409|202409|110|199706|202412|70.43|26.41|2.77|6.29|2.52|2.08|3.76|13.4|1.14|6.23|1.75|1.44|2.27|5.59|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|234398982|403768000|2418423000|8616763200|5952267620|6361348890|93957668|158.99|0|43200
2025-03-02 00:24:16|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|
2025-03-02 00:24:17|russ2000_0037|CUBE|85|202409|202409|81|200409|202412|101.78|24.06|10.61|12.45|7.57|9.19|2.55|3.46|0.86|1.03|-3.78|3.1|4.36|4.72|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15269850|43507000|41698000|12565700800|9623190708|8268695360|58817114|42.58|0|3011
2025-03-02 00:24:19|russ2000_0038|PB|108|202412|202412|104|199812|202412|15.09|16.18|5.86|4.39|5.44|6.48|1.47|0.97|0.2|0.43|0.67|7.68|1.95|3|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2570075100|7178993855|6981780300|32797356|75.35|0|3901
2025-03-02 00:24:22|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.52|5.36|171.94|1.49|-2.04|12.22|30.93|1.94|4.58|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2373678800|725478801|880770650|26026480|38.47|0|5200
2025-03-02 00:24:25|russ2000_0040|THS|83|202412|202412|78|200506|202412|42.39|65.06|1.3|0.94|0.84|0.56|1.6|1.15|0.84|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|76297675|289600000|1175900000|3087216000|1753486000|1973545000|28067726|34.93|0|10800
2025-03-02 00:24:27|russ2000_0042|NBIX|115|202412|202412|111|199703|202412|198.31|37.38|23.72|8.53|25.3|6.3|9.35|5.04|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|12436281600|13568100000|13404300000|134528144|136.5|0|780
2025-03-02 00:24:30|russ2000_0043|FANG|57|202412|202412|49|201209|202412|23.89|9.06|11.73|3.46|6.94|3.07|2.21|1.24|0.42|0.34|-4.09|7.9|3.11|5.24|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|60947421400|45984264732|24941716870|349574992|158.03|0|712
2025-03-02 00:24:32|russ2000_0044|CW|144|202412|202412|138|199006|202412|18.15|33.51|1.51|1.97|1.53|4.44|2.05|5.42|0.39|0.43|5.87|4.42|1.14|0.23|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|14095278100|13361068422|14853083850|92665015|354.87|0|9100
2025-03-02 00:24:35|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 00:24:36|russ2000_0047|CNO|88|202412|202412|84|200312|202412|26.96|14.83|-1.25|-4.44|0.68|0.91|0.73|1.45|0.86|1.81|8.61|16.44|1.83|1.7|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-1051649800|3773113470|5344529330|25639011|37.13|0|3300
2025-03-02 00:24:38|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.16|1.92|1.15|1.46|1.96|4.65|0.27|1.88|3.42|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4217705300|1709474544|1703655000|29006926|11.79|0|36300
2025-03-02 00:24:41|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.68|17.02|1.1|0.47|1.14|2.4|1.37|2.2|1.04|0.12|0.25|11.12|0.7|1.58|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|9383142500|11017743450|8136171610|76701444|106.19|0|8300
2025-03-02 00:24:45|russ2000_0051|GWRE|58|202409|202409|52|201112|202412|341.36|586.86|8.89|10.36|10.11|17.06|6.98|13.92|0.13|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|661330768|1338329000|169032000|17257208500|15157881459|15121347522|272144793|181.49|0|2690
2025-03-02 00:24:47|russ2000_0052|UNFI|113|202409|202409|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.83|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|19151909|37000000|2684024000|3998994000|1781699608|1625499180|19718672|29.74|0|28300
2025-03-02 00:24:50|russ2000_0054|TEN|101|202409|202409|88|200212|202412|12.31|3.16|0.47|0.42|1.04|0.57|0.61|0.28|1.85|1.04|-5.46|-41.35|8.83|8.67|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|90319400|505135872|1392725696|6948576|17.12|0|78000
2025-03-02 00:24:52|russ2000_0055|MTG|134|202412|202412|130|199206|202412|11.9|8.39|2.59|-1.98|3.8|5.4|1.84|1.14|0.36|0.12|-2.62|10.46|0.79|2.07|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|386237400|5890725790|8053362310|35023502|23.71|0|724
2025-03-02 00:24:56|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 00:24:56|russ2000_0057|DLX|164|202412|202412|136|199012|202412|17.09|17.94|1.77|0.96|1.33|0.48|6.28|1.61|-19.49|2.42|7.21|6.61|4.28|5.31|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2469993900|1001075850|947605320|5554181|22.59|0|6352
2025-03-02 00:25:00|russ2000_0058|CASY|164|202409|202409|139|199003|202412|19.84|28.04|0.5|1.02|0.44|1.05|2.75|4.6|0.69|0.81|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|85990480|351723000|3308950000|17709112900|15353145009|15707642694|103638449|421.77|0|37153
2025-03-02 00:25:04|russ2000_0059|EPR|108|202412|202412|104|199812|202412|39.28|18.96|13.94|8.61|7.76|5.2|1.42|1.38|0.99|1.23|-1.01|8.35|7.58|7.68|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6134072400|3353598936|3379006800|22702493|44.28|0|58
2025-03-02 00:25:07|russ2000_0060|MKTX|84|202412|202412|80|200412|202412|44.52|31.08|9.87|28.95|12.41|10.7|8.43|6.26|0|0|2.56|0.55|0.9|1.29|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|8158922700|8664318960|8780912950|102671710|230.15|0|527
2025-03-02 00:25:10|russ2000_0062|AEO|128|202409|202409|123|199403|202412|19.97|14.74|1.09|0.54|1.07|0.59|3.4|1.9|0.1|0|6.76|2.42|2.67|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338218976|160195000|1930842000|3151640000|3100523052|2684324100|70490667|16.14|0|84000
2025-03-02 00:25:13|russ2000_0063|SXT|164|202412|202412|160|198412|202412|20.35|24.24|1.58|2.26|1.34|1.94|2.49|2.83|0.7|0.6|3.49|3.65|2.4|2.3|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3612178300|3005433256|3017789740|12767272|71.26|0|4058
2025-03-02 00:25:17|russ2000_0065|SHO|86|202412|202412|81|200409|202412|41.18|15.84|3.56|3.21|2.53|2.7|1.34|1.31|0.87|0.4|4.5|17.26|5.15|3.16|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|3392643400|2411908250|2572842250|41583296|12.01|0|47
2025-03-02 00:25:20|russ2000_0066|GNRC|66|202412|202412|55|201103|202412|26.84|32.3|2.77|5.55|2.61|2.29|6.07|3.84|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|10485521700|9221960930|9802457210|106453794|154.7|0|5689
2025-03-02 00:25:22|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|
2025-03-02 00:25:23|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|74.6|1.44|2.05|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|624016583|70651000|344840000|85309900|85360916|530171520|5100038|8.78|0|1167
2025-03-02 00:25:25|russ2000_0071|RDN|132|202412|202412|128|199212|202412|10.69|8.27|2.31|-1.1|2.95|3.81|1.29|1.01|0.33|0.5|-2.27|9.24|0.69|3.07|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3824696900|4680888680|6131444280|32686264|31.72|0|1400
2025-03-02 00:25:28|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
2025-03-02 00:25:29|russ2000_0073|WWD|113|202412|202412|109|199709|202412|127.6|28.42|1.6|2.23|1.81|3.19|2.66|4.66|0.46|0.41|1.65|1.77|1.36|0.59|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|10611401800|9877526260|10555521340|82840753|166.42|0|9000
2025-03-02 00:25:32|russ2000_0076|WWW|162|202412|202412|140|198912|202412|26.83|40.36|1.02|1.39|0.92|1.01|2.34|5.8|0.71|2.11|2.44|5.9|1.19|1.8|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|2288403800|1783303800|1795980000|23957527|22.2|0|4000
2025-03-02 00:25:36|russ2000_0077|WBS|152|202412|202412|140|198912|202412|16.01|12.6|4.82|0.05|2.7|3.63|1.22|1.07|1.59|0.33|0.02|17.23|2.83|2.9|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081698902|11081034000|250535000|1686449000|9464211020|4955332360|54387921|55.22|0|3298
2025-03-02 00:25:40|russ2000_0081|SYNA|93|202412|202412|89|200209|202412|63.4|19.11|1.83|1.94|2.56|3.04|22.65|2.04|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|3107457800|2923439974|2663934000|49837989|74.62|0|1387
2025-03-02 00:25:43|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.41|1.26|1.13|0.59|0.58|0.83|-2.46|6.39|2.69|0.29|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3789358400|1616317170|1769139490|24573088|13.55|0|58
2025-03-02 00:25:45|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.44|38.53|0.82|1.88|0.85|2.53|2.92|7.67|0.42|0.05|0.43|3.3|2.21|2.14|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|19991010800|20365702761|19376610765|127887497|504.33|0|5800
2025-03-02 00:25:49|russ2000_0084|BERY|57|202412|202412|48|201212|202412|26.7|14.81|1.56|1.38|0.7|0.65|7.95|2.08|-2.79|3.69|-5.81|-17.42|0.3|1.75|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|14710304000|7522814000|8725684000|137396222|65.02|0|48000
2025-03-02 00:25:51|russ2000_0085|IDA|164|202412|202412|136|199012|202412|16.45|20.18|3.2|4.45|2.06|3.15|1.56|1.79|0.97|0.92|2.48|1.57|4.72|3.07|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8498199800|5897000144|5525961760|33599990|109.28|0|1985
2025-03-02 00:25:55|russ2000_0086|POOL|124|202412|202412|117|199509|202412|27.7|30.04|1.23|3.73|1.38|2.49|9.41|9.34|1.2|0.75|4.66|1.77|1.36|1.34|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|14115373700|12850676386|13923648660|116916838|340.94|0|4500
2025-03-02 00:25:58|russ2000_0087|MPW|82|202409|202409|73|200506|202309|22.02|49.55|13.79|15.67|7.45|3.53|1.28|0.42|0.96|1.69|-11.81|-25.13|8.25|12.2|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|229390684|275616000|10261000|11260214000|2262863330|1993877600|45642290|3.77|0|86
2025-03-02 00:26:00|russ2000_0088|GEO|128|202412|202412|122|199406|202412|32.32|94.86|1.74|1.63|1.13|1.49|2.76|2.92|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5468239500|3909415964|3356592720|76714187|27.98|0|22000
2025-03-02 00:26:03|russ2000_0089|SUI|128|202412|202412|124|199312|202412|142.77|65.97|9.16|13.21|5.1|4.9|6.29|2.11|4.21|1.04|-2.83|-2.6|5.96|2.99|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74843333|63900000|1278127000|23119232300|15670927890|11995600530|102412580|122.97|0|3146
2025-03-02 00:26:06|russ2000_0090|ACAD|88|202412|202412|56|201012|202412|17.43|13.49|4828.79|14.66|4100.89|3.01|7.24|4.86|-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|266986442|755993000|14567000|2274979700|2812379143|2640745450|26511222|16.87|0|570
2025-03-02 00:26:09|russ2000_0091|ACHC|58|202412|202412|48|201212|202412|68.59|12.65|3.22|1.76|2.15|1.12|2.52|1.16|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|5434824800|3493885671|3373306560|61902795|38.07|0|42800
2025-03-02 00:26:11|russ2000_0092|MOG.A|163|202412|202412|159|198503|202412|30.34|29.93|1.06|1.01|0.72|1.74|1.59|3.64|1.09|0.61|-2|11.53|0.42|0.57|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|7638188800|6607485752|6417279260|28904392|196.84|0|12809
2025-03-02 00:26:15|russ2000_0094|ENS|91|202412|202412|79|200503|202412|19.32|13.1|1.02|1.15|0.91|1.08|2.05|2.01|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4486910000|3644025021|3968214003|27342248|92.43|0|11400
2025-03-02 00:26:18|russ2000_0095|FICO|157|202412|202412|137|199009|202412|30.22|102.93|4.11|10.72|4.27|28.01|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|50901148000|48664301990|59218221920|302924048|1990.93|0|4065
2025-03-02 00:26:21|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.79|1.54|9.96|1.21|0.8|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|250749583|484615000|191096000|1040850400|900304482|822042870|15541164|19.47|0|606
2025-03-02 00:26:23|russ2000_0097|EME|124|202412|202412|116|199512|202412|19.08|23.67|0.28|0.39|0.38|1.54|2.17|7.74|0.41|0.05|3.4|3.18|0.47|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|20394201200|20793204390|24935904300|170440918|453.9|0|36000
2025-03-02 00:26:26|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
2025-03-02 00:26:27|russ2000_0099|EEFT|112|202412|202412|85|200309|202412|46.46|15.36|2.99|1.84|2.52|1.29|5.05|3.34|0.62|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|557112232|1922600000|513995000|4591427400|4496946384|5371795980|26000941|102.84|0|7700
2025-03-02 00:26:30|russ2000_0100|CMPR|82|202412|202412|76|200512|202412|74|11.99|2.9|1.34|2.44|0.58|13.75|28.22|0.69|-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|119061658|224429000|494917000|3326264600|1833553840|1931282304|10326885|73.88|0|13000
2025-03-04 12:35:50|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.22|246.22|3.68|4.82|3.54|1.76|2.88|1.92|0.31|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|802649262|769432000|1235676000|7283951200|6515448760|8130539640|210403183|69.64|0|7900
2025-03-04 12:35:53|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.55|5.48|4.14|1.62|2.19|0.71|18.63|1.8|-6.03|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|99395989|100965000|20353000|131827700|164057567|133627982|1376804|3.3409|0|269
2025-03-04 12:35:55|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 12:35:56|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|142.47|60.13|20.69|21.94|19.93|8.8|21.56|15.98|0.49|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|840888741|2579400000|455900000|33464484300|33596293000|8341030000|306941093|85.99|0|5200
2025-03-04 12:35:59|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.98|31.06|0.81|1.41|0.75|0.76|3.96|2.05|1.19|1.24|2.88|8.65|1.85|2.86|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5955959400|3893892870|4708998000|46375617|59.01|0|12828
2025-03-04 12:36:03|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.53|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|515560400|430528600|779760000|8194959|14.44|0|40000
2025-03-04 12:36:08|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.24|1.73|0.86|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|7206915500|2277909000|1753280100|165755721|6.453|0|21569
2025-03-04 12:36:12|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|12.11|1.01|1.23|0.51|0.91|2.04|2.61|2.77|1.72|3.86|5.49|1.71|1.53|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12871609200|7849272910|7261855000|64725960|26.15|0|18000
2025-03-04 12:36:16|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.35|13.84|1.45|1.34|1.5|0.73|3.59|2.21|0.15|0.84|4.07|5.11|0.92|1.87|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|4957178700|3685781240|3995642680|46909775|64.34|0|29600
2025-03-04 12:36:19|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.58|52.25|7.09|15.19|7.96|6.01|4.89|3.57|0|0|3.2|0.85|0.86|0.97|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5167569900|5431731580|5490659210|47918076|31.87|0|2267
2025-03-04 12:36:23|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.27|29.41|6.08|4.77|4.34|3.8|2.67|3.34|0.93|1.07|-5.68|3.11|0.91|1.12|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|28367579500|21816806000|23448876000|134049622|88.22|0|22800
2025-03-04 12:36:27|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.64|5.27|4.61|4.25|2.43|5.2|4.04|1.54|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|759340850|4360500000|205189000|6024115700|6037980000|6777864780|90840986|154.82|0|5000
2025-03-04 12:36:30|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
2025-03-04 12:36:31|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 12:36:32|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.41|100.06|6.09|12.18|7.58|12.32|4.89|7.7|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|25913094200|26052879321|25114248240|156758243|606.39|0|5495
2025-03-04 12:36:36|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.64|47.29|2.4|5.17|2.66|4.09|3.51|3.41|0.33|0.34|3.3|1.55|1.19|1|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23903410200|21881126400|19081758720|111018838|222.72|0|13000
2025-03-04 12:36:40|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.85|30.95|9.3|7.91|4.99|3.82|1.71|1.34|1.18|1.39|-0.2|4.13|6.07|6.88|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6500816300|3130776342|3104775700|29972491|29.09|0|398
2025-03-04 12:36:44|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.43|22.12|1.37|1.52|1.16|1.79|3.07|3.31|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|5044865900|4285066854|4845698580|29634270|106.41|0|7000
2025-03-04 12:36:48|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|93|34.81|3.98|3.31|2.52|1.05|1.13|0.74|0.76|0.97|4.88|10.14|4.31|5.32|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3619367000|1440978640|1537310780|15535205|9.4|0|87
2025-03-04 12:36:50|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.86|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-04 12:36:55|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.31|4.35|9.81|6.51|10.33|17.01|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|115698009|266230000|49075000|10313740500|10544850508|11151669430|186533133|173.09|0|3500
2025-03-04 12:36:58|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|34.09|1.92|9.87|2.6|5.81|3.59|6.15|0.45|0.08|1.72|0.43|1.45|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|16206881600|16488015000|17286190000|265141519|228.05|0|8200
2025-03-04 12:37:03|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|0|0|0||0|6200
2025-03-04 12:37:06|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.86|29.77|1.5|3.78|1.84|4.31|3.16|2.52|0.41|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|167565347|649800000|601900000|26029579000|23958617536|19389888000|138819167|512.96|0|11790
2025-03-04 12:37:09|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.1|0.62|0.8|0.78|1.11|1.27|1.36|0.25|0.45|2.67|3.64|2.82|3.29|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7099736000|6707613968|7348336160|32247565|65.12|0|18412
2025-03-04 12:37:11|russ2000_0034|AZPN|121|202412|202412|119|199506|202503|183.65|3312.5|5.41|14.83|6.73|14.76|10.98|1.31|0.03|0.02|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|129551361|181814000|40868000|16594912000|16775984000|18066640000|189079797|265|0|1600
2025-03-04 12:37:15|russ2000_0035|MTN|112|202409|202409|110|199706|202412|70.14|26.32|2.77|6.29|2.51|2.07|3.82|13.36|1.14|6.23|1.75|1.44|2.31|5.6|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|234398982|403768000|2418423000|8596172100|5931676720|6339342840|90475683|158.44|0|43200
2025-03-04 12:37:18|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 12:37:19|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.48|24.7|10.61|12.45|7.58|9|2.56|3.35|0.86|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|15964790|71560000|41698000|12620378800|9618515950|8200728160|70984904|42.23|0|3011
2025-03-04 12:37:22|russ2000_0038|PB|108|202412|202412|105|199812|202503|15.08|15.05|5.86|4.39|5.45|6.32|1.47|0.98|0.2|0.43|0.67|7.68|1.96|2.97|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2493861800|7256166848|7056833280|39507355|76.16|0|3901
2025-03-04 12:37:25|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.49|5.36|171.94|1.49|-2.04|12.22|30.93|1.98|4.91|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2323704300|675504306|820098900|24695576|35.82|0|5200
2025-03-04 12:37:29|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.66|57.7|1.3|0.94|0.84|0.49|1.59|1.01|0.84|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|76297675|289600000|1175900000|2677032000|1564232000|1760540000|22334533|31.16|0|10800
2025-03-04 12:37:31|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.32|34.8|23.72|8.53|25.09|5.04|9.31|4.41|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|10338953700|11380306000|11242918000|168380744|114.49|0|780
2025-03-04 12:37:35|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.48|9.37|11.73|3.46|6.86|2.87|2.19|1.14|0.42|0.34|-4.09|7.9|3.19|5.6|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|57777253200|43065691200|23358692000|357829718|148|0|712
2025-03-04 12:37:37|russ2000_0044|CW|144|202412|202412|139|199006|202503|18.24|29.89|1.51|1.97|1.55|3.88|2.07|4.85|0.39|0.43|5.87|4.42|1.14|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12539986200|11873493216|13199392800|111369205|315.36|0|9100
2025-03-04 12:37:41|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 12:37:42|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.16|-1.25|-4.44|0.69|1.01|0.74|1.68|0.86|1.81|8.61|16.44|1.83|1.51|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-722778200|4239544680|6005218520|24368151|41.72|0|3300
2025-03-04 12:37:45|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.2|1.92|1.54|1.46|1.96|4.65|0.27|1.9|2.82|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4424180000|2054559312|2047565000|24575269|14.17|0|36300
2025-03-04 12:37:48|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.56|16.59|1.1|0.47|1.14|2.34|1.37|2.15|1.04|0.12|0.25|11.12|0.71|1.66|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|9106116600|10740717600|7931598880|72967055|103.52|0|8300
2025-03-04 12:37:54|russ2000_0051|GWRE|58|202409|202409|52|201112|202412|341.36|586.86|8.89|10.36|10.11|17.06|6.98|13.92|0.13|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|661330768|1338329000|169032000|17257208500|0|0|0||0|2690
2025-03-04 12:37:56|russ2000_0052|UNFI|113|202409|202409|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.83|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|19151909|37000000|2684024000|3998994000|0|0|0||0|28300
2025-03-04 12:38:00|russ2000_0054|TEN|101|202409|202409|89|200212|202503|12.19|2.89|0.47|0.42|1.03|0.56|0.6|0.27|1.85|1.04|-5.46|-41.35|8.83|9.46|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|81762800|467663760|1289410180|3692512|15.85|0|78000
2025-03-04 12:38:03|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8.47|2.59|-1.98|3.81|5.37|1.84|1.15|0.36|0.12|-2.62|10.46|0.8|2.06|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|526796600|6104391930|8345470770|42541203|24.57|0|724
2025-03-04 12:38:06|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 12:38:07|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.4|1.77|0.96|1.32|0.33|6.25|1.13|-19.49|2.42|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2171368900|700620150|663197880|6755391|15.81|0|6352
2025-03-04 12:38:12|russ2000_0058|CASY|164|202409|202409|139|199003|202412|19.84|28.04|0.5|1.02|0.44|1.05|2.75|4.6|0.69|0.81|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|85990480|351723000|3308950000|17709112900|0|0|0||0|37153
2025-03-04 12:38:17|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.22|33.63|13.94|8.61|7.75|6.38|1.42|1.76|0.99|1.23|-1.01|8.35|7.57|6.36|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6931574700|4075364922|4106241100|37458748|53.81|0|58
2025-03-04 12:38:21|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.31|26.7|9.87|28.95|12.37|8.95|8.39|5.27|0|0|2.56|0.55|0.91|1.54|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|6667749000|7307919168|7406260360|140143329|194.12|0|527
2025-03-04 12:38:23|russ2000_0062|AEO|128|202409|202409|123|199403|202412|19.97|14.74|1.09|0.54|1.07|0.59|3.4|1.9|0.1|0|6.76|2.42|2.67|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338218976|160195000|1930842000|3151640000|0|0|0||0|84000
2025-03-04 12:38:27|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.37|23.37|1.58|2.26|1.34|1.87|2.49|2.75|0.7|0.6|3.49|3.65|2.4|2.39|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3519588600|2897885476|2909799790|14036514|68.71|0|4058
2025-03-04 12:38:31|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.71|76.74|3.56|3.21|2.53|2.34|1.34|1.15|0.87|0.4|4.5|17.26|5.13|3.25|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|3117757800|2100629500|2240793500|20109923|10.46|0|47
2025-03-04 12:38:34|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.79|24.24|2.77|5.55|2.6|1.84|6.02|3.13|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8792035300|7802005472|8293119584|119714317|130.88|0|5689
2025-03-04 12:38:37|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 12:38:38|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|72.96|0.64|2.05|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|624016583|70651000|344840000|37671100|37722136|234289920|1678586|3.88|0|1167
2025-03-04 12:38:40|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.67|8.41|2.31|-1.1|2.95|3.95|1.29|1.04|0.33|0.5|-2.27|9.24|0.71|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|4218085100|4878631140|6390464940|42106420|33.06|0|1400
2025-03-04 12:38:43|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 12:38:45|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|30.88|1.6|2.23|1.83|3.45|2.68|4.95|0.46|0.41|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11560258400|10940538490|11691498910|83881167|184.33|0|9000
2025-03-04 12:38:48|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.82|26.07|1.02|1.39|0.92|0.65|2.35|3.75|0.71|2.11|2.44|5.9|1.2|2.79|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1657628700|1151917860|1160106000|20743310|14.34|0|4000
2025-03-04 12:38:53|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.98|12.43|4.82|0.05|2.71|3.57|1.22|1.05|1.59|0.33|0.02|17.23|2.83|2.95|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081698902|11081034000|250535000|1532197100|9309959120|4874568160|49490402|54.32|0|3298
2025-03-04 12:38:57|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|14.88|1.83|1.94|2.56|2.5|22.43|1.79|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2703196500|2466236215|2247315000|48476442|62.95|0|1387
2025-03-04 12:39:01|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|1.14|1.13|0.55|0.58|0.83|-2.46|6.39|2.65|0.33|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3600925800|1463631858|1602017826|26128652|12.27|0|58
2025-03-04 12:39:03|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.5|37.73|0.82|1.88|0.85|2.43|2.94|7.51|0.42|0.01|0.43|3.3|2.21|2.19|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|19582747200|19957439222|18977037565|126787139|493.93|0|5800
2025-03-04 12:39:08|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.53|17.92|1.56|1.38|0.7|0.71|7.84|3.77|-2.79|3.69|-5.81|-17.42|0.33|1.63|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|15267072000|8311888000|9640928000|122885426|71.84|0|48000
2025-03-04 12:39:10|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.49|21.8|3.2|4.45|2.07|3.43|1.57|1.93|0.97|0.92|2.48|1.57|4.71|2.84|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|9137220100|6423672192|6019495680|36000204|119.04|0|1985
2025-03-04 12:39:15|russ2000_0086|POOL|124|202412|202412|118|199509|202503|27.73|30.51|1.23|3.73|1.39|2.48|9.42|10.17|1.2|0.75|4.66|1.77|1.36|1.37|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|13824159500|12972798142|14055967020|135561488|344.18|0|4500
2025-03-04 12:39:18|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.49|1.27|0.72|0.97|1.83|-11.81|-25.13|8.25|7.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|11987160300|3470329340|3056926400|76003120|5.78|0|86
2025-03-04 12:39:21|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.18|138.05|1.74|1.63|1.14|1.46|2.76|2.76|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5316542700|3676955499|3146655720|78096745|26.23|0|22000
2025-03-04 12:39:24|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.2|184.36|9.16|13.21|5.1|5.37|6.26|2.45|4.21|1.04|-2.83|-2.6|5.93|2.76|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24794707800|17386188981|13308610070|110504475|136.43|0|3146
2025-03-04 12:39:28|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.98|13.35|4828.79|14.66|4052.68|3.16|7.21|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|266986442|755993000|14567000|2272052200|3026600080|2841892925|31760035|18.155|0|570
2025-03-04 12:39:31|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.17|10.55|3.22|1.76|2.12|0.85|2.49|0.88|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4713567000|2682592019|2590011840|44864455|29.23|0|42800
2025-03-04 12:39:34|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.3|25.38|1.06|1.01|0.72|1.47|1.6|2.9|1.09|0.61|-2|11.53|0.42|0.68|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6299501900|5597766328|5436626140|33159854|166.76|0|12809
2025-03-04 12:39:38|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.23|12.23|1.02|1.15|0.91|1.13|2.05|2.11|0.63|0.71|3.44|0.77|0.95|0.94|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4738026500|3894766113|4241262159|31284685|98.79|0|11400
2025-03-04 12:39:41|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.62|85.58|4.11|10.72|4.41|26.24|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47773672300|45583261840|55468990720|451909532|1864.88|0|4065
2025-03-04 12:39:46|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.66|1.6|9.81|1.37|0.8|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|250749583|484615000|191096000|1164133100|1062608988|970238580|20103295|22.98|0|606
2025-03-04 12:39:48|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.07|18.37|0.28|0.39|0.39|1.27|2.21|6.13|0.41|0.05|3.4|3.18|0.46|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16656359000|18128430873|21740219010|222979609|395.73|0|36000
2025-03-04 12:39:52|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
2025-03-04 12:39:53|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.07|15.36|2.99|1.84|2.51|1.2|5.03|3.54|0.62|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|557112232|1922600000|513995000|4371254800|4344774336|5190019920|37788191|99.36|0|7700
2025-03-04 12:39:57|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.95|7.75|2.9|1.34|2.41|0.36|13.75|28.22|0.69|-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|119061658|224429000|494917000|2534203100|1150190210|1211495376|10962463|46.345|0|13000
2025-03-04 13:08:09|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.22|246.22|3.68|4.82|3.54|1.76|2.88|1.92|0.31|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|802649262|769432000|1235676000|7283951200|6515448760|8130539640|210403183|69.64|0|7900
2025-03-04 13:08:11|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.55|5.48|4.14|1.62|2.19|0.71|18.63|1.8|-6.03|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|99395989|100965000|20353000|131827700|164057567|133627982|1376804|3.3409|0|269
2025-03-04 13:08:13|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 13:08:13|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|142.47|60.13|20.69|21.94|19.93|8.8|21.56|15.98|0.49|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|840888741|2579400000|455900000|33464484300|33596293000|8341030000|306941093|85.99|0|5200
2025-03-04 13:08:15|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.98|31.06|0.81|1.41|0.75|0.76|3.96|2.05|1.19|1.24|2.88|8.65|1.85|2.86|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5955959400|3893892870|4708998000|46375617|59.01|0|12828
2025-03-04 13:08:19|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.53|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|515560400|430528600|779760000|8194959|14.44|0|40000
2025-03-04 13:08:22|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.24|1.73|0.86|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|7206915500|2277909000|1753280100|165755721|6.453|0|21569
2025-03-04 13:08:24|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|12.11|1.01|1.23|0.51|0.91|2.04|2.61|2.77|1.72|3.86|5.49|1.71|1.53|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12871609200|7849272910|7261855000|64725960|26.15|0|18000
2025-03-04 13:08:27|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.35|13.84|1.45|1.34|1.5|0.73|3.59|2.21|0.15|0.84|4.07|5.11|0.92|1.87|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|4957178700|3685781240|3995642680|46909775|64.34|0|29600
2025-03-04 13:08:30|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.58|52.25|7.09|15.19|7.96|6.01|4.89|3.57|0|0|3.2|0.85|0.86|0.97|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5167569900|5431731580|5490659210|47918076|31.87|0|2267
2025-03-04 13:08:33|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.27|29.41|6.08|4.77|4.34|3.8|2.67|3.34|0.93|1.07|-5.68|3.11|0.91|1.12|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|28367579500|21816806000|23448876000|134049622|88.22|0|22800
2025-03-04 13:08:35|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.64|5.27|4.61|4.25|2.43|5.2|4.04|1.54|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|759340850|4360500000|205189000|6024115700|6037980000|6777864780|90840986|154.82|0|5000
2025-03-04 13:08:38|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
2025-03-04 13:08:39|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 13:08:39|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.41|100.06|6.09|12.18|7.58|12.32|4.89|7.7|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|25913094200|26052879321|25114248240|156758243|606.39|0|5495
2025-03-04 13:08:43|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.64|47.29|2.4|5.17|2.66|4.09|3.51|3.41|0.33|0.34|3.3|1.55|1.19|1|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23903410200|21881126400|19081758720|111018838|222.72|0|13000
2025-03-04 13:08:47|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.85|30.95|9.3|7.91|4.99|3.82|1.71|1.34|1.18|1.39|-0.2|4.13|6.07|6.88|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6500816300|3130776342|3104775700|29972491|29.09|0|398
2025-03-04 13:08:50|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.43|22.12|1.37|1.52|1.16|1.79|3.07|3.31|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|5044865900|4285066854|4845698580|29634270|106.41|0|7000
2025-03-04 13:08:53|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|93|34.81|3.98|3.31|2.52|1.05|1.13|0.74|0.76|0.97|4.88|10.14|4.31|5.32|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3619367000|1440978640|1537310780|15535205|9.4|0|87
2025-03-04 13:08:55|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.86|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-04 13:08:59|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.31|4.35|9.81|6.51|10.33|17.01|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|115698009|266230000|49075000|10313740500|10544850508|11151669430|186533133|173.09|0|3500
2025-03-04 13:09:02|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|34.09|1.92|9.87|2.6|5.81|3.59|6.15|0.45|0.08|1.72|0.43|1.45|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|16206881600|16488015000|17286190000|265141519|228.05|0|8200
2025-03-04 13:09:06|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|0|0|0||0|6200
2025-03-04 13:09:09|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.86|29.77|1.5|3.78|1.84|4.31|3.16|2.52|0.41|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|167565347|649800000|601900000|26029579000|23958617536|19389888000|138819167|512.96|0|11790
2025-03-04 13:09:12|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.1|0.62|0.8|0.78|1.11|1.27|1.36|0.25|0.45|2.67|3.64|2.82|3.29|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7099736000|6707613968|7348336160|32247565|65.12|0|18412
2025-03-04 13:09:14|russ2000_0034|AZPN|121|202412|202412|119|199506|202503|183.65|3312.5|5.41|14.83|6.73|14.76|10.98|1.31|0.03|0.02|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|129551361|181814000|40868000|16594912000|16775984000|18066640000|189079797|265|0|1600
2025-03-04 13:09:18|russ2000_0035|MTN|112|202409|202409|110|199706|202412|70.14|26.32|2.77|6.29|2.51|2.07|3.82|13.36|1.14|6.23|1.75|1.44|2.31|5.6|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|234398982|403768000|2418423000|8596172100|5931676720|6339342840|90475683|158.44|0|43200
2025-03-04 13:09:21|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 13:09:22|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.48|24.7|10.61|12.45|7.58|9|2.56|3.35|0.86|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|15964790|71560000|41698000|12620378800|9618515950|8200728160|70984904|42.23|0|3011
2025-03-04 13:09:24|russ2000_0038|PB|108|202412|202412|105|199812|202503|15.08|15.05|5.86|4.39|5.45|6.32|1.47|0.98|0.2|0.43|0.67|7.68|1.96|2.97|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2493861800|7256166848|7056833280|39507355|76.16|0|3901
2025-03-04 13:09:27|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.49|5.36|171.94|1.49|-2.04|12.22|30.93|1.98|4.91|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2323704300|675504306|820098900|24695576|35.82|0|5200
2025-03-04 13:09:30|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.66|57.7|1.3|0.94|0.84|0.49|1.59|1.01|0.84|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|76297675|289600000|1175900000|2677032000|1564232000|1760540000|22334533|31.16|0|10800
2025-03-04 13:09:33|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.32|34.8|23.72|8.53|25.09|5.04|9.31|4.41|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|10338953700|11380306000|11242918000|168380744|114.49|0|780
2025-03-04 13:09:36|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.48|9.37|11.73|3.46|6.86|2.87|2.19|1.14|0.42|0.34|-4.09|7.9|3.19|5.6|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|57777253200|43065691200|23358692000|357829718|148|0|712
2025-03-04 13:09:38|russ2000_0044|CW|144|202412|202412|139|199006|202503|18.24|29.89|1.51|1.97|1.55|3.88|2.07|4.85|0.39|0.43|5.87|4.42|1.14|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12539986200|11873493216|13199392800|111369205|315.36|0|9100
2025-03-04 13:09:41|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 13:09:42|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.16|-1.25|-4.44|0.69|1.01|0.74|1.68|0.86|1.81|8.61|16.44|1.83|1.51|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-722778200|4239544680|6005218520|24368151|41.72|0|3300
2025-03-04 13:09:44|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.2|1.92|1.54|1.46|1.96|4.65|0.27|1.9|2.82|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4424180000|2054559312|2047565000|24575269|14.17|0|36300
2025-03-04 13:09:47|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.56|16.59|1.1|0.47|1.14|2.34|1.37|2.15|1.04|0.12|0.25|11.12|0.71|1.66|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|9106116600|10740717600|7931598880|72967055|103.52|0|8300
2025-03-04 13:09:51|russ2000_0051|GWRE|58|202409|202409|52|201112|202412|341.36|586.86|8.89|10.36|10.11|17.06|6.98|13.92|0.13|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|661330768|1338329000|169032000|17257208500|0|0|0||0|2690
2025-03-04 13:09:53|russ2000_0052|UNFI|113|202409|202409|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.83|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|19151909|37000000|2684024000|3998994000|0|0|0||0|28300
2025-03-04 13:09:56|russ2000_0054|TEN|101|202409|202409|89|200212|202503|12.19|2.89|0.47|0.42|1.03|0.56|0.6|0.27|1.85|1.04|-5.46|-41.35|8.83|9.46|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|81762800|467663760|1289410180|3692512|15.85|0|78000
2025-03-04 13:09:58|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8.47|2.59|-1.98|3.81|5.37|1.84|1.15|0.36|0.12|-2.62|10.46|0.8|2.06|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|526796600|6104391930|8345470770|42541203|24.57|0|724
2025-03-04 13:10:02|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 13:10:02|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.4|1.77|0.96|1.32|0.33|6.25|1.13|-19.49|2.42|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2171368900|700620150|663197880|6755391|15.81|0|6352
2025-03-04 13:10:07|russ2000_0058|CASY|164|202409|202409|139|199003|202412|19.84|28.04|0.5|1.02|0.44|1.05|2.75|4.6|0.69|0.81|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|85990480|351723000|3308950000|17709112900|0|0|0||0|37153
2025-03-04 13:10:10|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.22|33.63|13.94|8.61|7.75|6.38|1.42|1.76|0.99|1.23|-1.01|8.35|7.57|6.36|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6931574700|4075364922|4106241100|37458748|53.81|0|58
2025-03-04 13:10:13|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.31|26.7|9.87|28.95|12.37|8.95|8.39|5.27|0|0|2.56|0.55|0.91|1.54|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|6667749000|7307919168|7406260360|140143329|194.12|0|527
2025-03-04 13:10:16|russ2000_0062|AEO|128|202409|202409|123|199403|202412|19.97|14.74|1.09|0.54|1.07|0.59|3.4|1.9|0.1|0|6.76|2.42|2.67|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338218976|160195000|1930842000|3151640000|0|0|0||0|84000
2025-03-04 13:10:19|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.37|23.37|1.58|2.26|1.34|1.87|2.49|2.75|0.7|0.6|3.49|3.65|2.4|2.39|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3519588600|2897885476|2909799790|14036514|68.71|0|4058
2025-03-04 13:10:24|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.71|76.74|3.56|3.21|2.53|2.34|1.34|1.15|0.87|0.4|4.5|17.26|5.13|3.25|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|3117757800|2100629500|2240793500|20109923|10.46|0|47
2025-03-04 13:10:26|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.79|24.24|2.77|5.55|2.6|1.84|6.02|3.13|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8792035300|7802005472|8293119584|119714317|130.88|0|5689
2025-03-04 13:10:28|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|
2025-03-04 13:10:29|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|72.96|0.64|2.05|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|624016583|70651000|344840000|37671100|37722136|234289920|1678586|3.88|0|1167
2025-03-04 13:10:31|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.67|8.41|2.31|-1.1|2.95|3.95|1.29|1.04|0.33|0.5|-2.27|9.24|0.71|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|4218085100|4878631140|6390464940|42106420|33.06|0|1400
2025-03-04 13:10:34|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
2025-03-04 13:10:35|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|30.88|1.6|2.23|1.83|3.45|2.68|4.95|0.46|0.41|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11560258400|10940538490|11691498910|83881167|184.33|0|9000
2025-03-04 13:10:38|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.82|26.07|1.02|1.39|0.92|0.65|2.35|3.75|0.71|2.11|2.44|5.9|1.2|2.79|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1657628700|1151917860|1160106000|20743310|14.34|0|4000
2025-03-04 13:10:43|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.98|12.43|4.82|0.05|2.71|3.57|1.22|1.05|1.59|0.33|0.02|17.23|2.83|2.95|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081698902|11081034000|250535000|1532197100|9309959120|4874568160|49490402|54.32|0|3298
2025-03-04 13:10:46|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|14.88|1.83|1.94|2.56|2.5|22.43|1.79|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2703196500|2466236215|2247315000|48476442|62.95|0|1387
2025-03-04 13:10:49|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|1.14|1.13|0.55|0.58|0.83|-2.46|6.39|2.65|0.33|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3600925800|1463631858|1602017826|26128652|12.27|0|58
2025-03-04 13:10:51|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.5|37.73|0.82|1.88|0.85|2.43|2.94|7.51|0.42|0.01|0.43|3.3|2.21|2.19|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|19582747200|19957439222|18977037565|126787139|493.93|0|5800
2025-03-04 13:10:56|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.53|17.92|1.56|1.38|0.7|0.71|7.84|3.77|-2.79|3.69|-5.81|-17.42|0.33|1.63|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|15267072000|8311888000|9640928000|122885426|71.84|0|48000
2025-03-04 13:10:57|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.49|21.8|3.2|4.45|2.07|3.43|1.57|1.93|0.97|0.92|2.48|1.57|4.71|2.84|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|9137220100|6423672192|6019495680|36000204|119.04|0|1985
2025-03-04 13:11:01|russ2000_0086|POOL|124|202412|202412|118|199509|202503|27.73|30.51|1.23|3.73|1.39|2.48|9.42|10.17|1.2|0.75|4.66|1.77|1.36|1.37|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|13824159500|12972798142|14055967020|135561488|344.18|0|4500
2025-03-04 13:11:05|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.49|1.27|0.72|0.97|1.83|-11.81|-25.13|8.25|7.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|11987160300|3470329340|3056926400|76003120|5.78|0|86
2025-03-04 13:11:07|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.18|138.05|1.74|1.63|1.14|1.46|2.76|2.76|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5316542700|3676955499|3146655720|78096745|26.23|0|22000
2025-03-04 13:11:10|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.2|184.36|9.16|13.21|5.1|5.37|6.26|2.45|4.21|1.04|-2.83|-2.6|5.93|2.76|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24794707800|17386188981|13308610070|110504475|136.43|0|3146
2025-03-04 13:11:14|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.98|13.35|4828.79|14.66|4052.68|3.16|7.21|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|266986442|755993000|14567000|2272052200|3026600080|2841892925|31760035|18.155|0|570
2025-03-04 13:11:16|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.17|10.55|3.22|1.76|2.12|0.85|2.49|0.88|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4713567000|2682592019|2590011840|44864455|29.23|0|42800
2025-03-04 13:11:18|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.3|25.38|1.06|1.01|0.72|1.47|1.6|2.9|1.09|0.61|-2|11.53|0.42|0.68|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6299501900|5597766328|5436626140|33159854|166.76|0|12809
2025-03-04 13:11:23|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.23|12.23|1.02|1.15|0.91|1.13|2.05|2.11|0.63|0.71|3.44|0.77|0.95|0.94|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4738026500|3894766113|4241262159|31284685|98.79|0|11400
2025-03-04 13:11:25|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.62|85.58|4.11|10.72|4.41|26.24|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47773672300|45583261840|55468990720|451909532|1864.88|0|4065
2025-03-04 13:11:29|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.66|1.6|9.81|1.37|0.8|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|250749583|484615000|191096000|1164133100|1062608988|970238580|20103295|22.98|0|606
2025-03-04 13:11:32|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.07|18.37|0.28|0.39|0.39|1.27|2.21|6.13|0.41|0.05|3.4|3.18|0.46|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16656359000|18128430873|21740219010|222979609|395.73|0|36000
2025-03-04 13:11:35|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
2025-03-04 13:11:36|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.07|15.36|2.99|1.84|2.51|1.2|5.03|3.54|0.62|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|557112232|1922600000|513995000|4371254800|4344774336|5190019920|37788191|99.36|0|7700
2025-03-04 13:11:40|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.95|7.75|2.9|1.34|2.41|0.36|13.75|28.22|0.69|-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|119061658|224429000|494917000|2534203100|1150190210|1211495376|10962463|46.345|0|13000
2025-03-15 09:53:58|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.44|252.4|3.68|4.82|3.54|1.8|2.88|1.97|0.31|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|802649262|769432000|1235676000|7447395600|6679177010|8334853890|157542898|71.39|0|7900
2025-03-15 09:54:00|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.55|5.44|4.14|1.62|2.19|0.7|18.63|1.79|-6.03|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|99395989|100965000|20353000|130790900|163031256|132792032|1413070|3.32|0|269
2025-03-15 09:54:02|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 09:54:03|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|142.03|49.43|20.69|21.94|19.91|7.23|21.53|13.14|0.49|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|840888741|2579400000|455900000|27485672700|27618583000|6856930000|287631976|70.69|0|5200
2025-03-15 09:54:05|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.97|30.37|0.81|1.41|0.75|0.74|3.96|2.01|1.19|1.24|2.88|8.65|1.85|2.93|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5870368700|3808109770|4605258000|45335083|57.71|0|12828
2025-03-15 09:54:10|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|528557700|443524959|803298600|9255642|14.8759|0|40000
2025-03-15 09:54:14|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.21|1.73|0.75|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6905805600|1976800000|1521520000|129092651|5.6|0|21569
2025-03-15 09:54:17|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|12.14|1.01|1.23|0.51|0.91|2.04|2.61|2.77|1.72|3.86|5.49|1.72|1.56|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12895626300|7873285982|7284071000|71043123|26.23|0|18000
2025-03-15 09:54:21|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.43|1.45|1.34|1.5|0.76|3.59|2.31|0.15|0.84|4.07|5.11|0.92|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5113961800|3844463460|4167665220|52499652|67.11|0|29600
2025-03-15 09:54:24|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.57|51.67|7.09|15.19|7.96|5.95|4.89|3.53|0|0|3.2|0.85|0.86|0.98|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5107947000|5371909246|5430187877|59496743|31.519|0|2267
2025-03-15 09:54:28|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.24|27.14|6.08|4.77|4.34|3.51|2.67|3.07|0.93|1.07|-5.68|3.11|0.91|1.22|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|26583141500|19904745000|21638778000|135612205|81.41|0|22800
2025-03-15 09:54:31|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.55|5.27|4.61|4.25|2.42|5.2|4.02|1.54|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|759340850|4360500000|205189000|5995780400|6009510000|6745906110|115456776|154.09|0|5000
2025-03-15 09:54:34|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 09:54:35|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 09:54:36|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.34|92.97|6.09|12.18|7.58|11.45|4.88|7.15|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24063070600|24205001982|23332946080|160190455|563.38|0|5495
2025-03-15 09:54:40|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.64|48.12|2.4|5.17|2.66|4.17|3.51|3.47|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|24287570800|22265264350|19416751880|131138520|226.63|0|13000
2025-03-15 09:54:44|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|29.99|9.3|7.91|4.99|3.7|1.71|1.3|1.18|1.39|-0.2|4.13|6.08|7.09|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6403954900|3033914922|3008718700|34265991|28.19|0|398
2025-03-15 09:54:47|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.42|21.08|1.37|1.52|1.16|1.7|3.07|3.15|1.04|0.87|2.48|5.91|0.47|0.2|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|4842310800|4082511772|4616642440|31491092|101.38|0|7000
2025-03-15 09:54:51|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.94|32.37|3.98|3.31|2.51|0.98|1.13|0.69|0.76|0.97|4.88|10.14|4.49|5.72|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3519072300|1339803544|1429371938|16308028|8.74|0|87
2025-03-15 09:54:53|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.86|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-15 09:54:58|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.15|4.35|9.81|6.51|10.29|17.01|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|115698009|266230000|49075000|10277677300|10508907000|11113657500|182818191|172.5|0|3500
2025-03-15 09:55:02|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|34.4|1.92|9.87|2.6|5.86|3.59|6.2|0.45|0.08|1.72|0.43|1.45|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|16355827400|16636953000|17442338000|308310107|230.11|0|8200
2025-03-15 09:55:06|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|0|0|0||0|6200
2025-03-15 09:55:10|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.85|28.52|1.5|3.78|1.84|4.13|3.16|2.41|0.41|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|167565347|649800000|601900000|25022162500|22953958570|18576810000|130022304|491.45|0|11790
2025-03-15 09:55:13|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.84|51.06|0.62|0.8|0.78|1.09|1.27|1.34|0.25|0.45|2.67|3.64|2.82|3.37|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|6967124000|6574738937|7202768690|43024920|63.83|0|18412
2025-03-15 09:55:15|russ2000_0034|AZPN|121|202412|202412|119|199506|202503|183.54|3304.13|5.41|14.83|6.73|14.72|10.98|1.31|0.03|0.02|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|129551361|181814000|40868000|16552495400|16733569248|18020962080|219577098|264.33|0|1600
2025-03-15 09:55:19|russ2000_0035|MTN|113|202412|202412|110|199706|202412|70.12|23.4|2.77|6.29|2.51|2.04|3.79|11.23|1.17|5.09|1.75|1.44|2.29|5.57|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8457403700|5958024660|6384555270|94667860|159.57|0|43200
2025-03-15 09:55:22|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 09:55:23|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.37|10.61|12.45|7.58|8.88|2.56|3.31|0.86|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|15964790|71560000|41698000|12492765900|9490967550|8091980640|75877221|41.67|0|3011
2025-03-15 09:55:25|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|14.04|5.86|4.39|5.99|5.9|1.72|0.91|0.2|0.43|0.67|7.68|2.67|3.21|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2979701500|6770262818|6584277480|41353623|71.06|0|3901
2025-03-15 09:55:28|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.43|5.36|171.94|1.49|-2.04|12.22|30.93|1.99|5.62|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2239030500|590830539|717300350|24699768|31.33|0|5200
2025-03-15 09:55:32|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.56|52.07|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|76297675|289600000|1175900000|2524424000|1411624000|1588780000|22963619|28.12|0|10800
2025-03-15 09:55:35|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.29|33.66|23.72|8.53|25.09|4.87|9.3|4.26|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|9966062600|11008550000|10875650000|175035207|110.75|0|780
2025-03-15 09:55:38|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.49|9.51|11.73|3.46|6.86|2.91|2.19|1.15|0.42|0.34|-4.09|7.9|1.84|3.42|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|58414023200|43705856880|23705915800|428605283|150.2|0|712
2025-03-15 09:55:40|russ2000_0044|CW|144|202412|202412|139|199006|202503|18.24|30.58|1.51|1.97|1.55|3.97|2.07|4.96|0.39|0.43|5.87|4.42|1.14|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12814895400|12148342596|13504934300|107899709|322.66|0|9100
2025-03-15 09:55:44|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 09:55:45|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.74|10.71|-1.25|-4.44|0.68|0.97|0.74|1.62|0.86|1.81|8.61|16.44|1.83|1.6|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-891244100|4069840950|5764837050|26239926|40.05|0|3300
2025-03-15 09:55:47|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.2|1.92|1.56|1.46|1.96|4.65|0.27|1.9|2.78|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4453187400|2083558032|2076465000|22596572|14.37|0|36300
2025-03-15 09:55:51|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.56|15.28|1.1|0.47|1.14|2.16|1.37|1.98|1.04|0.12|0.25|11.12|0.71|1.8|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8258438300|9893039250|7305621650|77565763|95.35|0|8300
2025-03-15 09:55:55|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.11|17.08|6.99|13.97|0.14|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|670236561|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-15 09:55:57|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.84|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|19375766|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-15 09:56:01|russ2000_0054|TEN|101|202409|202409|89|200212|202503|12.19|3.02|0.47|0.42|1.03|0.58|0.6|0.29|1.85|1.04|-5.46|-41.35|8.83|9.06|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|102416700|488317680|1346355740|3792492|16.55|0|78000
2025-03-15 09:56:04|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|7.97|2.59|-1.98|3.81|5.05|1.84|1.08|0.36|0.12|-2.62|10.46|0.8|2.19|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|170017800|5739171900|7846169100|45036750|23.1|0|724
2025-03-15 09:56:10|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|
2025-03-15 09:56:11|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.42|1.77|0.96|1.32|0.33|6.25|1.13|-19.49|2.42|7.21|6.61|4.3|7.58|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2172701900|701949600|664456320|7676863|15.84|0|6352
2025-03-15 09:56:16|russ2000_0058|CASY|165|202412|202412|139|199003|202412|19.26|29.39|0.5|1.02|0.44|1.01|2.75|4.49|0.69|0.79|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-15 09:56:20|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.31|13.94|8.61|7.72|6.13|1.41|1.69|0.99|1.23|-1.01|8.35|7.43|6.62|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6770318000|3914804178|3944463900|40169107|51.69|0|58
2025-03-15 09:56:23|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.34|29.21|9.87|28.95|12.38|9.79|8.39|5.76|0|0|2.56|0.55|0.91|1.4|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7356026800|7995342432|8102934140|186418138|212.38|0|527
2025-03-15 09:56:26|russ2000_0062|AEO|129|202412|202412|123|199403|202412|24.77|14.74|1.09|0.54|1.16|0.6|3.9|1.9|0.1|0|6.76|2.42|2.68|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|3151640000|0|0|0||0|84000
2025-03-15 09:56:30|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.38|24.93|1.58|2.26|1.34|2|2.5|2.93|0.7|0.6|3.49|3.65|2.4|2.24|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3714173900|3091471480|3104181700|17818363|73.3|0|4058
2025-03-15 09:56:34|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.63|71.68|3.56|3.21|2.52|2.18|1.34|1.08|0.87|0.4|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2979054600|1962060250|2092978250|20588982|9.77|0|47
2025-03-15 09:56:38|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.79|24.15|2.77|5.55|2.6|1.83|6.02|3.12|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8764016700|7773987879|8263338363|122751308|130.41|0|5689
2025-03-15 09:56:41|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 09:56:41|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|72.96|0.62|2.05|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|624016583|70651000|344840000|36407300|36458250|226440000|1685331|3.75|0|1167
2025-03-15 09:56:44|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.66|8.02|2.31|-1.1|2.95|3.76|1.29|0.99|0.33|0.5|-2.27|9.24|0.77|3.14|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3991786700|4648423500|6088918500|45169303|31.5|0|1400
2025-03-15 09:56:47|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
2025-03-15 09:56:49|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.72|30.21|1.6|2.23|1.83|3.37|2.68|4.85|0.46|0.41|1.65|1.77|1.35|0.57|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11324006000|10704313550|11439059450|89249949|180.35|0|9000
2025-03-15 09:56:52|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.81|24.29|1.02|1.39|0.92|0.61|2.35|3.49|0.71|2.11|2.44|5.9|1.2|2.99|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1578864600|1073195440|1080824000|20417851|13.36|0|4000
2025-03-15 09:56:57|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.52|4.82|0.05|2.71|3.31|1.22|0.98|1.59|0.33|0.02|17.23|2.84|3.18|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|9851455200|8631255796|4519205680|56200263|50.36|0|3298
2025-03-15 09:57:01|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|14.85|1.83|1.94|2.56|2.5|22.43|1.79|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2698102200|2461143114|2242674000|47893989|62.82|0|1387
2025-03-15 09:57:04|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.99|1.12|0.48|0.58|0.83|-2.46|6.39|2.89|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3412817800|1276353780|1397032660|25113121|10.7|0|58
2025-03-15 09:57:07|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.51|38.87|0.82|1.88|0.85|2.51|2.94|7.74|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20187616100|20562308060|19552192450|159659725|508.9|0|5800
2025-03-15 09:57:11|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.52|17.48|1.56|1.38|0.7|0.7|7.84|3.68|-2.79|3.69|-5.81|-17.42|0.33|1.6|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|15066738000|8111727000|9408762000|145075807|70.11|0|48000
2025-03-15 09:57:13|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.48|21.24|3.2|4.45|2.07|3.34|1.57|1.88|0.97|0.92|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8970970900|6257468308|5863749320|37228842|115.96|0|1985
2025-03-15 09:57:18|russ2000_0086|POOL|124|202412|202412|118|199509|202503|82.49|29.01|1.23|3.73|1.91|2.36|12.95|9.67|1.2|0.75|4.66|1.77|1.37|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|13185569900|12333166599|13362929190|146195072|327.21|0|4500
2025-03-15 09:57:21|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.54|1.27|0.73|0.97|1.83|-11.81|-25.13|8.14|9.2|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12042353000|3524365610|3104525600|70278450|5.87|0|86
2025-03-15 09:57:23|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.19|140.11|1.74|1.63|1.14|1.48|2.76|2.8|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5371290600|3731626206|3193441680|77144001|26.62|0|22000
2025-03-15 09:57:26|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.07|173.16|9.16|13.21|5.09|5.04|6.25|2.3|4.21|1.04|-2.83|-2.6|5.85|2.93|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|23738742500|16329738738|12499928860|107847228|128.14|0|3146
2025-03-15 09:57:30|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.93|12.87|4828.79|14.66|4052.68|3.04|7.21|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|266986442|755993000|14567000|2162805800|2917405750|2739362500|30018236|17.5|0|570
2025-03-15 09:57:33|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.17|10.3|3.22|1.76|2.12|0.83|2.49|0.86|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4649457000|2619267062|2528872320|56732013|28.54|0|42800
2025-03-15 09:57:35|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.32|26.93|1.06|1.01|0.72|1.56|1.6|3.08|1.09|0.61|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6621140000|5939486532|5768509410|32594636|176.94|0|12809
2025-03-15 09:57:41|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.23|11.82|1.02|1.15|0.91|1.09|2.05|2.04|0.63|0.71|3.44|0.77|0.95|0.99|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4609095300|3765847344|4100874192|31943353|95.52|0|11400
2025-03-15 09:57:44|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.6|82.6|4.11|10.72|4.4|25.33|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|46186984200|43994595720|53536225600|397071559|1799.9|0|4065
2025-03-15 09:57:47|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.66|1.59|9.81|1.36|0.8|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|250749583|484615000|191096000|1159042700|1057522522|965594270|18379112|22.87|0|606
2025-03-15 09:57:49|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.07|18.04|0.28|0.39|0.39|1.25|2.21|6.01|0.41|0.05|3.4|3.18|0.46|0.26|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16328046800|17797681951|21343573870|209832529|388.51|0|36000
2025-03-15 09:57:53|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
2025-03-15 09:57:55|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.07|15.81|2.99|1.84|2.51|1.23|5.03|3.64|0.62|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|557112232|1922600000|513995000|4499857800|4473333480|5343589350|48884427|102.3|0|7700
2025-03-15 09:57:58|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.94|7|2.9|1.34|2.41|0.32|13.75|28.22|0.69|-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|119061658|224429000|494917000|2423379500|1039377840|1094776704|11248937|41.88|0|13000
2025-03-15 09:58:01|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|
2025-03-15 09:58:04|russ2000_0103|OPK|116|202412|202412|62|200606|202112|67.41|44|29.54|2.65|25.17|1.88|82.63|0.86|0.61|0.32|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|70458802|431936000|169009000|1173764500|1168497870|1114607112|11751068|1.74|0|6096
2025-03-15 09:58:07|russ2000_0105|POR|99|202412|202412|76|200603|202503|21|14.91|2.43|2.79|1.46|1.36|1.4|1.29|1.01|1.19|-1.24|-6.17|3.73|4.4|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78969697|12000000|7301000000|9419520300|4907282424|4022370000|51946984|44.88|0|2949
2025-03-15 09:58:10|russ2000_0107|RH|88|202409|202409|49|201209|202412|79.06|120.43|1.57|3.33|2.04|2.63|41.66|8.49|0.07|-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|233455398|87012000|1457943000|10317652500|0|0|0||0|5100
2025-03-15 09:58:12|russ2000_0108|SKX|104|202412|202412|101|199912|202503|25.56|13.62|0.8|0.87|0.92|0.97|2.33|1.97|0.22|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|465616154|1234986000|1935988000|8202932100|8433156830|8710338380|173514910|56.51|0|13100
2025-03-15 09:58:16|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 09:58:17|russ2000_0111|PRAA|90|202412|202412|87|200306|202503|21.07|10.95|4.19|4.33|2.81|0.69|2.33|0.68|1.21|2.93|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|71981172|161700000|117498000|3997884200|774396000|901345200|6235013|19.6|0|4412
2025-03-15 09:58:19|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 09:58:20|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
2025-03-15 09:58:22|russ2000_0117|DRH|80|202412|202412|75|200606|202503|36.06|46.41|3.66|3.12|2.49|1.47|1.18|1.03|0.68|0.69|-2.11|7.98|4.61|1.52|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98245418|81381000|3127147000|2664484900|1637902458|1584290697|17158405|7.89|0|31
2025-03-15 09:58:24|russ2000_0118|CLDX|157|202409|202409|-172|202512|198200|0|0|68.57|98.16|112.86|187.29|5.34|1.81|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|107409216|725281000|7855000|630276200|1355557196|355430520|16084425|20.42|0|130
2025-03-15 09:58:28|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 09:58:29|russ2000_0120|CBRL|164|202412|202412|142|198906|202412|25.79|40.36|1.22|1.38|1.1|0.41|3.91|3.14|1.21|1.02|6.2|5.28|1.62|3.15|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69518419|10346000|1822010000|1907801200|0|0|0||0|55000
2025-03-15 09:58:33|russ2000_0121|SWX|164|202412|202412|141|198912|202503|20.01|27.2|1.76|1.94|0.79|1.06|1.47|1.54|1.53|1.44|-2.96|-2.47|4.05|3.31|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|66322903|363789000|6616829000|10260390700|5377967376|4160457440|29107102|74.92|0|2295
2025-03-15 09:58:38|russ2000_0123|PRI|66|202412|202412|60|201003|202503|13.71|20.75|1.21|1.58|2.16|3.14|2.49|4.2|0.63|0.84|6.74|6.51|1.05|1.26|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1851415641|1683202000|48487000|9703618300|9522140549|11485001020|41866110|285.37|0|2803
2025-03-15 09:58:40|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
2025-03-15 09:58:41|russ2000_0127|VSAT|119|202412|202412|109|199612|202403|93.64|2.39|2.35|1.72|1.95|0.28|2.57|0.27|0.43|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|213486386|1556489000|3020797000|6843576000|1271822150|615733350|37500299|9.85|0|6100
2025-03-15 09:58:44|russ2000_0128|NJR|164|202412|202412|138|199009|202503|19.5|14.82|1.16|2.32|0.9|2.69|2.25|2.13|1.08|1.48|2.16|-9.26|4.53|3.6|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|19743118|1908000|4005652000|8351364400|4930408952|4712546440|29529635|49.21|0|1108
2025-03-15 09:58:48|russ2000_0131|UBSI|160|202412|202412|137|199012|202503|15.49|12.61|4.78|-0.66|4.51|4.54|1.68|0.99|0.69|0.11|3.73|6.67|4.06|4.28|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1443749593|2552434000|251893000|2937399600|4677578496|4143322368|26095198|34.56|0|2204
2025-03-15 09:58:52|russ2000_0132|NHI|136|202412|202412|133|199112|202503|19.52|24.07|13.47|12.76|10.43|9.88|8.93|2.51|1.06|0.84|6.82|3.35|7.45|4.79|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54062962|24289000|519479000|4571615300|3431161290|3353215000|17086309|75.1|0|16
2025-03-15 09:58:56|russ2000_0134|RHP|116|202412|202412|113|199612|202503|121.68|22|3.26|3.89|2.56|2.63|18|10.54|4.34|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|121878847|477694000|3121446000|9070521300|5784233680|5308289440|68095950|96.56|0|1206
2025-03-15 09:58:59|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 09:59:00|russ2000_0137|HNI|164|202412|202412|137|199012|202503|28.5|15.08|0.95|0.74|0.88|0.84|3.5|2.44|0.4|0.41|4.38|6.7|2.31|3.03|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46399733|28900000|440422000|2364456600|2056504000|1873945700|16078351|43.57|0|8500
2025-03-15 09:59:05|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 09:59:06|russ2000_0140|HR|127|202412|202412|116|199403|202303|71.29|61.99|12.71|11.3|8.08|4.89|1.66|1.12|0.79|0.89|-0.12|-2.28|6.72|7.45|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16286039|68916000|144282000|10502519500|5832852480|2224701440|41795526|16.64|0|297
2025-03-15 09:59:10|russ2000_0141|POST|58|202412|202412|50|201209|202503|35.03|18.48|2.05|1.99|0.8|0.94|1.16|1.63|1.67|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|647842857|872900000|1721800000|12419628300|6336128324|7762856000|73945765|112.18|0|10100
2025-03-15 09:59:12|russ2000_0142|OLN|164|202412|202412|154|198609|202503|40.01|27.38|0.85|1.03|0.65|0.45|1.9|1.41|0.9|1.4|3.04|3.8|4.56|3.25|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149660403|175600000|3606700000|5542944900|2850848000|3890656000|53736945|24.64|0|6500
2025-03-15 09:59:16|russ2000_0144|TXRH|86|202412|202412|82|200409|202503|34.35|26.66|1.51|1.66|1.78|2.15|4.59|8.44|0.14|0.05|3.5|2.48|1.76|1.41|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|117520354|245225000|1589433000|11232215000|11483452754|11964078890|243074943|172.49|0|67900
2025-03-15 09:59:19|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 09:59:20|russ2000_0146|ACIW|125|202412|202412|118|199509|202503|94.99|27.56|2.8|3.1|2.75|3.53|4.34|3.91|2.87|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|101197246|216394000|123827000|6282564100|5570089308|6205610880|36798243|52.92|0|4018
2025-03-15 09:59:24|russ2000_0147|NWE|164|202412|202412|78|200509|202503|17.48|15.37|2.88|3.91|1.89|2.27|1.46|1.2|1.3|1.08|1.09|3.89|4|4.65|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23250301|4283000|4860759000|6531510800|3440096880|2837369700|28086063|56.1|0|1533
2025-03-15 09:59:27|russ2000_0149|FCNCA|140|202412|202412|133|199112|202503|12.98|9.54|0.78|-4.04|2.3|2.7|1.25|1.15|0.78|1.65|1.47|20.41|0.86|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6595094577|55928000000|1255688000|6162653200|24794424824|17779556134|126587984|1807.49|0|7176
2025-03-15 09:59:31|russ2000_0150|MTX|136|202412|202412|130|199209|202503|19.35|12.99|1.46|1.47|1.33|1.03|1.73|1.23|0.43|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|173887592|337100000|1023600000|2820836200|2150408094|2299022000|13425351|67.42|0|3628
2025-03-15 09:59:34|russ2000_0151|CAKE|130|202412|202412|127|199306|202503|33.79|14.43|1.66|0.71|1.56|0.63|4.19|5.38|0.24|1.02|6.75|0.73|2.25|2.34|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59373840|84176000|2074026000|2753276200|2371038937|2026540060|84754984|46.19|0|46250
2025-03-15 09:59:37|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
2025-03-15 09:59:39|russ2000_0153|EPAM|60|202412|202412|53|201112|202503|43.8|23.31|3.4|6.85|4.25|2.24|6.27|2.86|0.01|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|750819070|1287957000|402119000|9134339500|10391672370|10643328126|145411058|182.73|0|36739
2025-03-15 09:59:41|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
2025-03-15 09:59:43|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
2025-03-15 09:59:44|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
2025-03-15 09:59:46|russ2000_0157|ABG|92|202412|202412|89|200212|202503|11.68|10.73|0.4|0.43|0.22|0.27|2.32|1.3|2.87|1.44|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|57405598|83800000|1013000000|9503330000|4521530832|4455984000|43026104|230.88|0|8500
2025-03-15 09:59:49|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 09:59:49|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
2025-03-15 09:59:51|russ2000_0161|DAR|124|202412|202412|121|199412|202503|28.28|17.06|1.05|2.15|0.89|0.83|2.34|1.07|1.78|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|62843403|75973000|1908230000|8740849200|4689065225|4898630490|69677737|29.51|0|10100
2025-03-15 09:59:54|russ2000_0163|TCBI|99|202412|202412|87|200306|202503|25.37|58.78|4.52|-7.18|3.91|3.76|1.72|1.12|0.99|0.46|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2274239586|3371670000|26653000|1908546500|3451353170|3775281915|35163009|74.65|0|1738
2025-03-15 09:59:57|russ2000_0165|ALGT|80|202412|202412|70|200612|202406|37.09|15.9|1.78|1.95|1.63|0.39|3.9|0.91|1.21|1.9|3.18|3.9|1.89|4.43|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|463491573|781126000|2176267000|2279864000|998254994|862365460|27275004|54.23|0|4349
2025-03-15 10:00:00|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
2025-03-15 10:00:01|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
2025-03-15 10:00:03|russ2000_0168|LAD|120|202412|202412|113|199612|202503|16.45|9.96|0.48|0.65|0.26|0.22|1.83|1.17|2.23|1.99|4.04|0.75|1.73|0.72|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|80119939|402200000|1798300000|20655382700|7801464000|7831724224|106477759|295.51|0|14320
2025-03-15 10:00:06|russ2000_0169|PBH|83|202412|202412|76|200603|202503|19.34|19.6|3.76|3.43|2.28|3.75|2.84|2.32|1.46|0.55|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33154457|50874000|91501000|5086913500|4149015440|4252121520|31021261|83.69|0|520
2025-03-15 10:00:09|russ2000_0170|FNB|148|202412|202412|137|199012|202503|13.37|10.68|3.89|1.58|2.59|3.06|1.08|0.77|1.05|0.59|-0.06|5.57|4.45|3.57|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1385398671|5394000000|335000000|3180798900|4840427322|4383421288|31542789|13.46|0|4223
2025-03-15 10:00:13|russ2000_0172|HELE|164|202409|202409|132|199112|202412|17.07|10.59|1.27|2.88|1.2|0.64|1.86|0.74|0.4|0.45|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34268865|40804000|169167000|1891525600|1198297055|1334890230|22530231|52.435|0|1650
2025-03-15 10:00:18|russ2000_0173|CATY|144|202412|202412|133|199112|202503|14.42|10.95|4.01|-0.82|4.55|4.3|1.61|1.07|0.31|0.07|0.9|7.71|2.26|3.14|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|920093139|1710737000|138382000|1533709600|3072632688|3455028864|14461235|43.36|0|1219
2025-03-15 10:00:22|russ2000_0174|WTFC|116|202412|202412|111|199706|202503|19|10.75|2.89|-1.64|2.99|2.93|1.5|1.25|0.81|0.67|-2.94|-2.06|0.95|1.67|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2309928938|8762966000|774288000|3282054600|7370992920|6434399100|44091127|110.85|0|5057
2025-03-15 10:00:25|russ2000_0175|DK|84|202412|202412|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.08|1.71|3.13|1.35|8.84|2.85|1.99|4.3|6.48|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|510847462|735600000|2667300000|3271581800|980197675|1160018760|27521700|15.67|0|3814
2025-03-15 10:00:29|russ2000_0176|ALE|164|202412|202412|141|198912|202503|25.79|21.17|8.33|4.1|4.04|2.48|1.38|1.33|0.85|0.63|1.66|1.64|9.3|4.33|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104525806|32800000|4669900000|6109734800|3800634768|3406716000|21481990|65.64|0|1355
2025-03-15 10:00:33|russ2000_0177|SLAB|100|202412|202412|92|200012|202312|75.95|72.68|4.82|4.79|6.21|6.84|4.8|3.73|0.12|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|465378650|382161000|140200000|3650708200|4032906500|5437304250|54355059|124.25|0|1545
2025-03-15 10:00:37|russ2000_0178|WAL|80|202412|202412|77|200512|202503|16.13|10.88|5.14|-1.08|5.99|2.67|1.84|1.33|0.56|0.96|0|0|2|1.94|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2846855350|8533000000|198150000|6751490100|8500462824|7723459320|88073384|77.24|0|1835
2025-03-15 10:00:39|russ2000_0179|GIII|144|202412|202412|138|199006|202412|26.59|7.31|0.51|0.34|0.4|0.45|1.33|0.82|0.47|0.14|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|64194875|181440000|234698000|1188702800|0|0|0||0|8100
2025-03-15 10:00:43|russ2000_0180|BLKB|86|202412|202412|82|200406|202412|176.13|72.35|4.23|3.55|3.93|2.82|9.76|22|0.94|7.57|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|26504476|67628000|132114000|4131412900|3124633320|3072147480|20011705|63.45|0|3611
2025-03-15 10:00:46|russ2000_0181|BKH|164|202412|202412|145|198812|202503|20.9|15.61|2.98|4.16|1.83|2.01|1.7|1.25|1.25|1.25|-1.56|-2.25|4.18|4.29|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|61088758|16100000|5703199000|8833158700|4381717718|3830908060|30308209|61.18|0|2944
2025-03-15 10:00:51|russ2000_0182|CIEN|113|202412|202412|109|199709|202412|171.08|161.37|5.06|1.6|4.71|3.13|7.86|4.48|-0.11|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|885138310|1212069000|315569000|12756044500|0|0|0||0|6383
2025-03-15 10:00:54|russ2000_0183|LPX|164|202412|202412|145|198812|202503|117.36|15.57|1.09|1.5|1.03|2.23|1.76|3.82|0.5|0.21|3.36|9.16|2.17|1.16|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|401287248|340000000|954000000|6388311800|6430307210|10345150000|68561410|91.55|0|4800
2025-03-15 10:01:00|russ2000_0184|WAFD|164|202412|202412|142|198909|202503|13.58|13.02|9|1.88|5.43|3.06|1.47|0.85|1.37|0.96|3.55|10.06|2.78|3.72|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|1227056993|4251466000|252805000|1266985200|2298809850|2138849875|13387606|28.25|0|2062
2025-03-15 10:01:06|russ2000_0185|CUZ|164|202412|202412|161|198412|202503|22.56|95.6|9.84|8.17|6.67|5.16|1.59|0.99|0.62|0.64|1.46|-4.56|5.71|4.46|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|31980447|7349000|18647000|7920309100|4808503140|4261274400|44619585|28.68|0|331
2025-03-15 10:01:11|russ2000_0187|XPO|92|202412|202412|75|200606|202503|23.31|33.2|0.88|0.82|0.39|1.59|1.66|7.86|1.03|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|298826090|246000000|4823000000|15714096400|12565739760|9758840000|178924203|107.24|0|96000
2025-03-15 10:01:13|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
2025-03-15 10:01:15|russ2000_0189|FR|123|202412|202412|120|199503|202503|24.2|25.27|10.02|15.32|6.41|10.89|1.8|2.74|1.26|0.83|1.55|7.95|6.37|2.69|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|34659887|44512000|25610000|9537429500|7289788428|7055803080|76028108|55.08|0|155
2025-03-15 10:01:19|russ2000_0190|RLI|164|202412|202412|161|198412|202503|15.09|20.21|1.72|2.03|2.16|3.95|2.35|4.56|0.17|0.07|4.49|2.49|1.73|0.77|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|1022378564|1176193000|52113000|5869431700|6943656789|3438293940|34996886|75.69|0|905
2025-03-15 10:01:23|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|
2025-03-15 10:01:23|russ2000_0194|HCSG|163|202412|202412|137|199012|202503|29.73|20.24|1.08|0.78|1.13|0.47|3.62|1.61|0.02|0.05|1.32|4.12|1.66|8.17|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|66395850|107311000|27807000|695836100|800035587|817237833|5872057|10.929|0|51000
2025-03-15 10:01:30|russ2000_0195|AKR|124|202412|202412|121|199412|202503|48.68|118.5|12.41|12.08|6.02|6.42|1.76|1.24|1.64|0.74|-0.54|0.7|5.57|3.47|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|65065113|31577000|3368557000|4525061300|2552296608|1838219400|25111644|21.33|0|118
2025-03-15 10:01:34|russ2000_0197|OGS|50|202412|202412|45|201312|202503|21.54|18.95|3|3.56|2.09|2.03|1.69|1.43|0.98|1.07|1.97|1.42|2.78|3.58|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|46331125|57995000|4707725000|7706593600|4435680752|3945797120|33903996|74.08|0|3600
2025-03-15 10:01:36|russ2000_0198|SHOO|127|202412|202412|120|199503|202503|115.27|10.77|1.35|0.9|6.17|0.8|17.68|2.16|0.02|0.06|4.64|5.85|1.89|3.32|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|102908520|203408000|170083000|1656177600|1825572100|1986480100|32660230|25.3|0|4000
2025-03-15 10:01:41|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
2025-03-15 10:01:43|russ2000_0201|CVLT|83|202412|202412|74|200609|202503|198.87|41.78|3.69|2.28|4.5|7.61|10.2|24.33|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|296867247|243575000|127102000|6759523000|7006981740|7401882510|81284050|159.17|0|2533
2025-03-15 10:01:46|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|
2025-03-15 10:01:47|russ2000_0203|SAM|116|202412|202412|113|199612|202503|38.19|46.61|1.98|7.27|2.31|1.34|5.11|2.81|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|71906357|211819000|648968000|2361324600|2593145120|2822407050|56209435|228.85|0|2128
2025-03-15 10:01:51|russ2000_0204|SNX|88|202409|202409|85|200309|202412|8.2|17.27|0.21|0.35|0.11|0.21|0.91|1.52|0.48|0.49|-0.82|3.3|0.99|1.19|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|374295034|1059378000|583951000|15096381900|0|0|0||0|240000
2025-03-15 10:01:55|russ2000_0206|FUL|164|202409|202409|161|198409|202412|22.55|24.56|0.88|1.56|0.74|0.9|1.95|1.7|0.74|1.1|1.74|4.08|1.39|1.57|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74225824|169352000|654718000|4944741200|0|0|0||0|6500
2025-03-15 10:02:00|russ2000_0207|TPH|53|202412|202412|49|201212|202503|11.52|6.53|1.16|0.99|0.82|0.67|1.23|0.87|0.62|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|354638612|970045000|48384000|2950460900|2915926618|4084906254|33296990|31.54|0|1386
2025-03-15 10:02:03|russ2000_0211|LFUS|132|202412|202412|129|199212|202503|51|46.78|2.12|3.32|2.16|2.41|3.05|2.16|0.41|0.35|1.37|2.44|0.97|1.31|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|194590155|725900000|354298000|5332923700|5202354681|5117919120|37346432|210.51|0|11300
2025-03-15 10:02:07|russ2000_0212|SBGI|124|202412|202412|117|199512|202503|68.75|3.19|3.82|2.39|1.72|0.28|4.47|1.69|1.72|7.08|0.64|-94.35|5.41|6.73|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|259680124|697000000|1029000000|4352069100|986295420|1198944450|4482811|14.85|0|11800
2025-03-15 10:02:11|russ2000_0214|VLY|164|202412|202412|141|198912|202503|14.62|12.74|9.53|2.66|4.12|2.47|1.98|0.7|1.33|0.43|2.89|5.76|4.19|5.01|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|761282683|2123944000|588655000|6386835300|4911729819|3558090915|73161290|8.79|0|3174
2025-03-15 10:02:16|russ2000_0215|AMBA|56|202412|202412|23|201209|201806|70.93|212.83|4.83|6.82|7.87|11.12|5.02|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|275148698|250265000|13718000|2949112400|0|0|0||0|761
2025-03-15 10:02:18|russ2000_0216|HAE|139|202412|202412|132|199203|202503|58.93|25.8|2.61|4.92|2.78|2.44|3.65|3.63|0.37|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|127380793|320846000|242969000|4195552000|3291403752|3357703440|80764945|65.52|0|3004
2025-03-15 10:02:21|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
2025-03-15 10:02:23|russ2000_0218|EXAS|96|202412|202412|-172|202512|198200|0|0|191.6|13.84|185.25|3|7.27|3.48|0.24|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|375305852|1038026000|596188000|9891187000|8352738000|6737715000|101433659|45|0|4110
2025-03-15 10:02:26|russ2000_0219|VAC|53|202409|202409|50|201206|202412|100.7|11.84|1.65|2.21|1.27|0.56|1.86|0.95|1.21|2.06|2.68|15.06|1.79|4.66|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|279446944|197000000|833000000|7150951300|2322951324|2761410000|38529322|66.54|0|22000
2025-03-15 10:02:29|russ2000_0220|CHE|164|202412|202412|153|198612|202503|20.48|30.05|1.52|3.77|1.43|3.74|3.83|7.82|0.48|0.02|4.42|2.95|2.72|0.32|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|41172577|178350000|311435000|8577616700|8707989430|9794656060|62920979|598.22|0|16641
2025-03-15 10:02:34|russ2000_0222|CRUS|151|202412|202412|140|199003|202503|30.74|18.14|1.93|2.52|2.31|3.01|3.21|2.71|-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|199141573|563979000|293778000|4747853800|5311143100|6024986000|79397431|99.95|0|1443
2025-03-15 10:02:39|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
2025-03-15 10:02:40|russ2000_0224|MLI|140|202412|202412|135|199106|202503|14.95|14.97|0.74|0.82|0.72|2.4|1.76|3.25|0.34|0|6.01|3.55|1.27|1.07|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|227014182|1059103000|391133000|7976867600|9042074939|4480533340|72315797|79.49|0|4964
2025-03-15 10:02:44|russ2000_0225|OMI|163|202412|202412|129|199012|202303|26.97|50.36|0.25|0.34|0.19|0.07|2.2|1.28|0.96|3.25|1.38|18.26|2.03|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|65477918|49382000|439233000|2515085100|724898610|573991920|22507672|9.39|0|15400
2025-03-15 10:02:49|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|
2025-03-15 10:02:49|russ2000_0227|LOPE|76|202412|202412|66|200809|202503|25.54|21.82|3.6|4.66|3.82|4.79|5.54|6.19|0.12|0.06|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|148305449|324623000|167346000|4527283000|4874404780|7964275410|33789066|168.91|0|4350
2025-03-15 10:02:52|russ2000_0229|TTWO|111|202409|202409|96|199806|202206|78.31|86.25|1.69|4.89|2.39|6.52|3.7|6.33|0.31|0.64|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|673739386|1210100000|286172000|38553525300|36105725349|23426742690|391073319|204.57|0|5800
2025-03-15 10:02:55|russ2000_0231|HPP|65|202412|202412|30|201409|202203|338.44|706.25|11.44|8.13|4.77|0.46|1.18|0.16|0.9|1.49|-11.57|3.55|3.29|3.64|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|123200238|63256000|267226000|5305891900|388517525|427959125|7273794|2.75|0|347
2025-03-15 10:02:57|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|
2025-03-15 10:02:58|russ2000_0233|GPI|112|202412|202412|109|199712|202503|13.07|10.53|0.35|0.36|0.17|0.26|1.48|1.72|1.85|1.66|3.36|14.03|1.15|0.49|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|47322855|34400000|1768000000|10012305100|5124820072|6869732000|67180164|385.94|0|15296
2025-03-15 10:03:01|russ2000_0234|MPWR|92|202412|202412|78|200509|202503|66.21|16.48|5.63|17.32|8.62|13.41|7.81|9.22|0|0|2.16|1.06|0.77|0.83|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|341396906|862946000|255889000|28146722000|28983607380|28382395860|553815365|606.06|0|2002
2025-03-15 10:03:04|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|
2025-03-15 10:03:04|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
2025-03-15 10:03:06|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
2025-03-15 10:03:07|russ2000_0238|SAIC|57|202409|202409|46|201306|202412|21.65|17.86|0.87|1.06|0.82|0.76|5.24|3.28|1.71|1.34|4.23|-1.57|1.73|1.37|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|284592593|46000000|354000000|7289062000|0|0|0||0|26000
2025-03-15 10:03:10|russ2000_0239|CACI|164|202412|202412|139|199006|202503|24.93|17.51|0.74|1.16|0.71|1.03|2.06|2.24|0.45|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|63308721|175707000|501288000|11252739600|8370058600|9518795010|216525638|373.33|0|22900
2025-03-15 10:03:14|russ2000_0240|ALEX|55|202412|202412|52|201203|202503|77.3|20.8|5.71|4.17|5.11|5.37|1.41|1.27|0.53|0.47|12.64|6.28|2.36|5.12|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|20574577|33436000|20000000|1711669200|1268914233|1263081000|7822679|17.47|0|793
2025-03-15 10:03:17|russ2000_0241|UMBF|164|202412|202412|141|198912|202503|22.24|11.28|-0.87|-7.74|3.01|3.39|1.46|2.12|0.12|0.11|2.89|4.77|1.79|1.56|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|3917981451|16333779000|300174000|-8584835700|4951712448|4877012032|90165468|101.44|0|3670
2025-03-15 10:03:21|russ2000_0242|ASGN|136|202412|202412|130|199209|202503|44.97|17.72|1.35|1.06|1.32|0.76|3.83|1.67|0.36|0.58|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|66169085|205200000|169500000|3795280000|2980590000|3606650000|42456581|68.05|0|4300
2025-03-15 10:03:25|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
2025-03-15 10:03:27|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|
2025-03-15 10:03:27|russ2000_0246|AVA|164|202412|202412|141|198912|202503|22.43|17.52|2.18|3.37|1.28|1.62|1.34|1.24|1.11|1.17|1.86|-0.98|5.08|4.79|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|67041605|30000000|5031654000|6191045700|3197558050|2700180550|28116662|39.95|0|1920
2025-03-15 10:03:32|russ2000_0247|MNRO|135|202412|202412|122|199409|202503|24.67|25.59|1.49|1.31|1.3|0.42|2.44|0.76|0.43|0.09|1.72|-0.59|1.43|6.84|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9660906|10161000|789123000|539689200|490571172|554528520|14560305|16.38|0|8184
2025-03-15 10:03:35|russ2000_0248|MTDR|60|202412|202412|52|201203|202503|19.58|6.81|6.61|3.14|3.95|1.73|2.17|1.2|0.6|0.65|-13.27|-6.99|0.26|1.98|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|64255432|23033000|3662927000|9758232100|6079853208|5643372020|73199828|48.62|0|304
2025-03-15 10:03:39|russ2000_0249|LXP|128|202412|202412|125|199312|202503|43|69.69|11.07|13.39|5.26|7.37|1.36|1.34|1.29|0.69|4.15|-8.92|8.52|5.79|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|101011097|101836000|36633000|4136084600|2668168188|2437942716|20086413|9.06|0|57
2025-03-15 10:03:45|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
2025-03-15 10:03:47|russ2000_0251|OLED|120|202412|202412|52|201203|202503|84.95|32.31|82.04|21.06|68.46|11.05|8.49|4.41|0.01|0|0.22|0.32|0.49|1.07|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|239890997|492670000|92003000|6639089600|7131727536|7097938560|110567190|150.24|0|311
2025-03-15 10:03:54|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|
2025-03-15 10:03:54|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
2025-03-15 10:03:55|russ2000_0254|FIVE|55|202409|202409|46|201306|202412|45.97|19.34|3.59|4.43|3.39|1.35|12.55|3.19|-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|184869885|216643000|1416930000|4942157300|0|0|0||0|16600
2025-03-15 10:03:58|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
2025-03-15 10:04:00|russ2000_0257|NVAX|116|202412|202412|3|199703|199712|157.82|102.5|119.29|128.07|101.65|1.83|10.36|62.02|-0.47|-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|236060017|923118000|115375000|531711200|1281764589|468357820|33635703|7.99|0|359
2025-03-15 10:04:04|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
2025-03-15 10:04:06|russ2000_0259|MOH|88|202412|202412|85|200312|202503|36.85|15.09|0.2|0.39|0.43|0.44|3.27|3.8|0.52|0.65|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|3221366713|8987000000|399000000|11042210000|17260320000|18308268000|285153247|308.22|0|10000
2025-03-15 10:04:09|russ2000_0260|SANM|136|202412|202412|128|199303|202503|329703.12|18.47|0.8|0.24|0.79|0.55|11.7|1.82|3.58|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|583968519|642402000|574799000|3945210200|4103733162|5260983300|33263674|75.54|0|43000
2025-03-15 10:04:14|russ2000_0261|IVR|64|202412|202412|61|200912|202503|13.3|13.12|7.42|6.48|16.65|5.76|0.94|0.95|0.68|0.64|-3.29|-9.26|14.79|18.76|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|1685090781|73403000|0|627432300|526554341|1424023790|11731543|8.53|0|
2025-03-15 10:04:17|russ2000_0263|ENTG|101|202409|202409|98|200006|202412|90.25|50.97|2.21|6.34|2.95|4.61|3.29|4.03|0.46|1.08|2.18|0.58|0.45|0.41|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|287179867|329213000|536953000|18518225500|14866333479|13403109240|332580805|98.37|0|5300
2025-03-15 10:04:20|russ2000_0264|GBCI|163|202412|202412|134|199109|202503|17.96|26.92|4.83|-0.97|4.56|6.28|1.96|1.58|1.49|0.63|-0.6|5.97|2.62|2.94|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1564313125|4554738000|326925000|2563249800|5097419900|4290144870|31075681|44.95|0|2954
2025-03-15 10:04:25|russ2000_0265|HI|73|202412|202412|65|200803|202406|20.36|33.07|1.76|1.55|1.38|0.57|3.04|1.29|0.9|1.38|2.26|-7.18|2.74|3.53|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|137598571|208000000|493000000|3517452900|1783936000|1903034000|12839039|25.34|0|6500
2025-03-15 10:04:29|russ2000_0266|PZZA|132|202412|202412|127|199306|202503|130.36|17.21|1.36|1.83|1.31|0.69|17.93|284.18|-0.35|-1.73|6.79|1.35|1.6|4.24|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|25838693|37955000|351420000|2136089000|1415530560|1414359840|77787424|43.36|0|16500
2025-03-15 10:04:34|russ2000_0268|IDCC|164|202412|202412|120|199503|202503|66.38|18.02|14.89|3.66|14.29|7.42|12.3|6.5|0.24|0.55|6.48|3.49|1.57|0.78|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|388147966|958208000|11918000|5085194100|5571196260|6734591850|86119843|216.93|0|487
2025-03-15 10:04:41|russ2000_0269|KNX|124|202412|202412|121|199412|202503|33.07|63.73|2|1.57|3.39|1.02|2.41|1.06|0.12|0.3|3.1|2.32|1.11|1.42|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|57723910|218261000|3089915000|9460977900|7531406572|7956222560|136535781|46.52|0|23800
2025-03-15 10:04:45|russ2000_0270|EGP|164|202409|202409|161|198409|202412|33.13|38.69|8.97|19.15|7.24|13.75|2.32|2.84|1.06|0.46|0.25|-4.62|6.28|2.97|3.91|5.41|2.18|3|2.46|1.49|0.73|0.86|0|0|9296188|17529000|2499000|10846556100|9360158080|7009863120|84673057|179.92|0|77
2025-03-15 10:04:54|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|
2025-03-15 10:04:54|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
2025-03-15 10:04:55|russ2000_0273|SCOR|80|202412|202412|14|200706|201012|132.44|1104|3.55|0.84|2.63|0.08|3.3|0.75|-0|-4.93|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|51807786|29937000|61846000|40259600|29343600|423325800|133199|6|0|1300
2025-03-15 10:04:58|russ2000_0274|NYT|164|202412|202412|141|198912|202503|65.01|27.47|1.64|3.73|1.73|3.13|3.36|4.14|0.62|0|4.52|1.42|1.63|1.06|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|248915953|565922000|611998000|7417966600|8006637076|8217577870|107387001|48.89|0|4500
2025-03-15 10:05:05|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
2025-03-15 10:05:07|russ2000_0276|FELE|140|202412|202412|137|199012|202503|20.3|25.97|1.51|2.29|1.6|2.29|3.62|3.61|0.3|0.1|2.47|2.85|0.95|1.02|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|50956871|220540000|214050000|4484401000|4571600000|4650000000|22319497|100|0|5400
2025-03-15 10:05:12|russ2000_0277|IRWD|65|202412|202412|19|201912|202409|31.3|100.5|18.17|3.93|13.62|0.68|47.45|2.34|2.77|-1.94|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|276480403|88559000|28346000|735471600|240023850|239880000|6017132|1.5|0|317
2025-03-15 10:05:15|russ2000_0280|CMC|164|202409|202409|142|198906|202412|36.95|43.64|0.37|0.55|0.34|0.72|1.38|1.37|0.65|0.3|2.44|5.76|1.98|1.49|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|203206432|856104000|1571067000|5836035300|0|0|0||0|11297
2025-03-15 10:05:24|russ2000_0282|KW|70|202412|202412|61|200806|202309|167.81|56.69|13.5|13.01|5.73|2.24|82.93|1.47|2.54|2.99|-17.28|11.23|3.23|6.94|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|321163626|217500000|37200000|6585668300|1188880220|1212896080|5495760|8.65|0|312
2025-03-15 10:05:30|russ2000_0283|HOMB|84|202412|202412|75|200606|202503|21.24|14.05|5.11|-0.2|5.42|5.67|1.77|1.42|0.63|0.26|0.18|9.16|1.79|2.7|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1887144064|2649559000|280364000|4025305900|5644282512|4688376000|28698941|28.38|0|1920
2025-03-15 10:05:33|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|
2025-03-15 10:05:34|russ2000_0285|MTH|144|202412|202412|141|198912|202503|12.46|6.57|3.08|1.13|1.25|0.81|1.3|0.98|1.62|0.26|38.4|3.02|3.38|2.13|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|243980637|651555000|42730000|5738077700|5064747240|2704480100|70275367|70.42|0|1510
2025-03-15 10:05:42|russ2000_0286|SBRA|56|202412|202412|53|201112|202503|65.29|32.64|12.17|8.64|5.94|5.81|1.54|1.5|1.09|0.88|-4.83|5.21|7.15|6.94|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|55982643|60468000|733054000|6473040300|4110253370|3567592160|43066626|17.3|0|34
2025-03-15 10:05:44|russ2000_0288|FFIN|128|202412|202412|125|199312|202503|22|22.93|2.51|-0.85|6.75|9.54|2.6|3.18|0.18|0.08|2.22|-0.65|2.44|2.01|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1656400294|1052398000|141002000|4182956600|5079876550|5098269484|17141010|35.77|0|1345
2025-03-15 10:05:50|russ2000_0290|GBX|123|202409|202409|120|199412|202412|24.87|9.83|0.73|0.51|0.43|0.52|1.52|1.29|1.53|1.3|1|-10.88|1.89|2.07|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|165906762|300000000|1268026000|3455444400|0|0|0||0|17100
2025-03-15 10:05:56|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|
2025-03-15 10:05:56|russ2000_0296|UNF|164|202409|202409|158|198506|202412|102.09|27.48|1.14|1.72|1.12|1.65|1.8|1.87|0.29|0|0.65|1.05|0.53|0.62|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|107991753|180980000|625180000|3809138800|0|0|0||0|14000
2025-03-15 10:06:02|russ2000_0297|THRM|128|202412|202412|83|200406|202503|56.16|14.68|5.54|1.59|4.33|0.66|5.97|1.52|0.22|0.36|-11.38|1.6|0|0|-37.82|4.57|3.51|7|3.86|2.82|1.23|1.61|0|0|54534906|134134000|162020000|1021436800|935357668|989780400|8777531|30.38|0|11726
2025-03-15 10:06:06|russ2000_0298|MKSI|104|202412|202412|101|199912|202503|56.72|30.83|2|3.02|2.34|1.63|2.28|2.5|0.28|1.95|1.31|1.21|1.27|1.02|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|440806856|714000000|422700000|9640034400|5817968000|4773496000|100734744|86.32|0|5500
2025-03-15 10:06:12|russ2000_0299|NXST|88|202412|202412|55|201106|202503|30.27|7.89|3.49|3.06|1.26|1.03|40.62|2.3|13.13|2.89|-4.91|-16.18|1.94|4.08|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|100385907|144000000|1581348000|11572902900|5201929456|7958708120|82790333|169.88|0|16193
2025-03-15 10:06:16|russ2000_0300|AIT|164|202412|202412|139|199006|202503|28.99|22.77|0.52|0.86|0.57|1.96|2.11|4.81|0.46|0.32|3.45|2.42|2.14|0.7|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|77873925|303441000|212537000|8892622100|8623808025|9000759050|68633692|224.71|0|6200
2025-03-15 10:06:23|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
2025-03-15 10:06:25|russ2000_0302|CFFN|103|202412|202412|100|200003|202503|32.03|14.58|23.93|7.9|10.58|4.09|27.73|0.72|2.32|2.11|5.3|16.16|3.93|5.98|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|713699186|1031825000|98953000|1871921500|739903319|784632899|3621648|5.685|0|773
2025-03-15 10:06:32|russ2000_0305|ABM|165|202412|202412|137|199009|202412|31.49|42.35|0.35|0.47|0.32|0.4|1.79|1.87|0.3|0.87|1.19|3.95|2.35|1.76|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45877973|59000000|293700000|4801596400|0|0|0||0|140000
2025-03-15 10:06:40|russ2000_0306|MATX|164|202412|202412|161|198412|202503|11.18|9.27|1.01|1.19|0.76|1.29|1.46|1.61|0.68|0.15|1.92|2.9|4.84|1.03|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|53583041|266800000|1820300000|4395039100|4293300000|5633330000|43915454|130.1|0|1988
2025-03-15 10:06:46|russ2000_0307|LANC|164|202412|202412|139|199006|202503|22.01|31.64|1.44|3.54|1.61|2.6|3.58|5.07|0.13|0|4.38|1.9|2.18|2.06|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|83470789|203073000|316265000|4760162700|4963217719|4946314780|28965643|180.01|0|3200
2025-03-15 10:06:52|russ2000_0308|PRLB|60|202412|202412|53|201112|202503|47.82|56.23|7.5|7.65|6.16|1.84|4.78|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|89749561|103090000|292178000|782633500|885463955|978110895|9598360|36.55|0|2535
2025-03-15 10:06:55|russ2000_0309|BLMN|56|202412|202412|49|201206|202409|23.48|64.62|0.77|0.66|0.52|0.19|32.03|5.36|18.55|7.58|12.77|1.55|2.69|10.18|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|140148887|70056000|2142948000|1687436300|725508540|748090800|23620953|8.55|0|94000
2025-03-15 10:06:58|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|
2025-03-15 10:06:58|russ2000_0311|HLX|120|202412|202412|111|199706|202503|40.36|22.03|2.84|0.82|3.15|0.9|1.87|0.79|0.48|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|235340155|368030000|1938062000|1144053400|1191426990|1189111430|12813564|7.93|0|1650
2025-03-15 10:07:03|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|
2025-03-15 10:07:04|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
2025-03-15 10:07:06|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
2025-03-15 10:07:08|russ2000_0315|SMTC|159|202412|202412|125|199112|202303|62.93|20.3|3.25|6.52|3.71|5.44|3.6|10.64|0.18|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|181355766|151700000|125542000|6170339100|0|0|0||0|1388
2025-03-15 10:07:14|russ2000_0316|BCPC|157|202412|202412|141|198912|202503|28.73|42.7|2.49|4.79|2.74|5.76|3.79|4.75|0.28|0.17|0.28|0.81|0.43|0.52|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43270650|49515000|223162000|5599472100|5458064160|5448466000|24547160|167.8|0|1424
2025-03-15 10:07:21|russ2000_0317|SNCR|84|202412|202412|75|200606|202503|98.16|27.92|3.22|1.1|3.21|0.68|3.26|3.96|0.59|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|99323218|33375000|65572000|283880000|118036710|454080330|671092|10.89|0|1659
2025-03-15 10:07:26|russ2000_0318|NEOG|149|202409|202409|122|199309|202403|92.63|2153.63|3.75|8.73|4.21|2.14|3.46|0.73|0.03|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.35|4.5|1.07|-0.19|0|0|85499775|140231000|82349000|2708640300|1959004320|481163550|21191103|9.03|0|1764
2025-03-15 10:07:32|russ2000_0319|PTCT|52|202412|202412|-172|202512|198200|0|0|16.29|9.69|13.41|5.19|57.63|1852.55|16.54|-2.16|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|455424422|1139696000|26806000|5525874300|4234878900|3550718600|46876518|54.5|0|761
2025-03-15 10:07:34|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
2025-03-15 10:07:36|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
2025-03-15 10:07:37|russ2000_0323|TREX|104|202412|202412|101|199912|202503|121.43|27.33|3.22|10.13|3.96|5.35|8.08|7.16|0.48|0.24|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|22860021|1292000|261835000|6292276700|6090650412|6596964080|102599832|56.84|0|1332
2025-03-15 10:07:41|russ2000_0324|KMPR|148|202412|202412|140|199003|202503|22.09|13.96|1.08|0.94|1.01|0.96|1.15|1.57|0.22|0.5|7.01|5.24|3.54|1.82|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|605710204|1130500000|0|4637086100|4376259420|4525725840|27587868|68.55|0|8900
2025-03-15 10:07:46|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|
2025-03-15 10:07:46|russ2000_0326|MEI|165|202412|202412|130|199103|202309|20.84|14.87|1.11|1.43|1.19|0.37|2.01|0.57|0.1|0.47|2.74|1.41|1.55|4.95|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90541935|103800000|230700000|627732700|0|0|0||0|6044
2025-03-15 10:07:51|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
2025-03-15 10:07:53|russ2000_0328|DIN|140|202412|202412|133|199112|202503|20.4|5.92|2.52|2.81|1.55|0.46|4.22|3.08|1.95|-5.49|1.96|13.49|3.3|8.19|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|78382397|186650000|552643000|1379873200|380455412|402969070|17083089|24.91|0|3560
2025-03-15 10:07:58|russ2000_0329|GCO|163|202412|202412|147|198612|202309|21.12|57.45|0.5|0.12|0.4|0.2|1.78|0.85|0.7|0.19|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51842210|34007000|890781000|432985300|0|0|0||0|22050
2025-03-15 10:08:05|russ2000_0330|LGND|124|202412|202412|71|200703|202412|56.26|42.14|17.03|9.13|10.34|11.68|13.68|2.46|0.8|0.12|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|171898569|256165000|17572000|1788565900|2028866140|1772735860|11567436|106.19|0|115
2025-03-15 10:08:09|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|
2025-03-15 10:08:10|russ2000_0333|EVER|32|202412|202412|2|202409|202503|38.74|30.94|2.47|3.34|1.95|1.95|88.31|7.02|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|41665069|102116000|5759000|848499600|948425637|722088960|15473466|26.61|0|250
2025-03-15 10:08:12|russ2000_0335|CVBF|164|202412|202412|141|198912|202503|14.87|13.04|5.62|-2.77|4.75|5.47|2.13|1.2|1.21|0.23|2.22|8.42|2.79|4.26|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|1168895634|268939000|51477000|2853085200|2623380078|2538753642|13561379|18.78|0|784
2025-03-15 10:08:17|russ2000_0336|COHR|162|202412|202412|130|199006|202212|26.68|90|1.35|2.15|1.9|1.88|2.18|1.93|0.25|0.51|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|220352126|917815000|331816000|15703475400|9962899200|1553423700|276130102|64.3|0|5184
2025-03-15 10:08:22|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
2025-03-15 10:08:24|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
2025-03-15 10:08:26|russ2000_0340|COLB|132|202412|202412|129|199212|202503|25.29|9.75|2.14|-4.91|4.16|2.69|1.74|1.01|0.55|0.69|-0.83|7.15|4.64|5.81|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|2048052839|2082012000|164362000|6649556700|5190214151|1751511470|37860863|24.77|0|2162
2025-03-15 10:08:31|russ2000_0342|ONB|164|202412|202412|141|198912|202503|18.04|12.48|3.95|-1.59|3.43|3.46|1.64|1.09|1.25|0.81|3.51|7.06|3.14|2.67|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1890112196|8686427000|540735000|3347144000|6685820800|3467182240|56894994|20.96|0|2530
2025-03-15 10:08:38|russ2000_0343|SSB|116|202412|202412|113|199612|202503|19.01|13.16|2.51|0.16|3.46|4.22|1.64|1.58|0.29|0.06|0.34|4.24|2.13|2.34|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|1329650195|898679000|627943000|8767533200|6991113520|3967928800|52124244|91.6|0|5368
2025-03-15 10:08:42|russ2000_0344|AXL|104|202412|202412|101|199912|202503|54.92|16.07|0.65|0.78|0.29|0.09|3.33|0.94|2.28|4.66|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|264428846|552900000|2209900000|2601014500|529114500|508950000|12568382|4.5|0|20000
2025-03-15 10:08:46|russ2000_0345|COLM|108|202412|202412|105|199812|202503|21.58|20.26|1.5|1.91|1.67|1.36|2.83|2.44|0.07|0|3.08|4.1|1.26|1.53|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|329808519|815477000|694425000|3524505400|4410732900|5186306700|73790368|78.42|0|8900
2025-03-15 10:08:50|russ2000_0346|ESRT|57|202412|202412|45|201312|202503|45.26|29.7|10.97|5.85|5.45|2.81|2.42|1.31|4.43|2.38|-0.02|5.82|2.21|1.75|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|330785833|385465000|29205000|4166488600|1342411660|2272739680|11477817|8.02|0|831
2025-03-15 10:08:52|russ2000_0347|GMED|56|202412|202412|51|201206|202503|41.93|94.72|4.71|5.97|5.59|3.88|3.66|2.34|0.02|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|347927660|890057000|211902000|9324249300|9762338112|6927039360|99240209|71.04|0|2000
2025-03-15 10:08:54|russ2000_0349|DY|163|202412|202412|120|199412|202412|31.06|25.37|0.71|0.87|0.8|1.19|2.9|4.42|0.69|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|59178394|92670000|385544000|6332190700|0|0|0||0|15230
2025-03-15 10:08:58|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|
2025-03-15 10:08:59|russ2000_0351|PODD|79|202412|202412|25|201812|202503|1002.83|44.12|13.55|18.52|10.21|9.11|64.97|14.81|6.61|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|320749880|953400000|423200000|18377255000|17930866240|16751372040|206592669|255.44|0|1350
2025-03-15 10:09:02|russ2000_0352|PNFP|97|202412|202412|92|200203|202503|24.1|17.19|5.39|-1.41|5.21|5.19|1.55|1.28|0.53|0.36|-1.89|8.02|1|0.88|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|2068296694|8924649000|287711000|1547276100|7942053286|7748515200|47833417|102.82|0|2577
2025-03-15 10:09:05|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
2025-03-15 10:09:07|russ2000_0356|TRMK|164|202412|202412|137|199012|202503|14|9.37|2.59|-2.25|3.56|4.44|1.52|1.06|0.47|0.2|4.29|5.06|3.1|2.73|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|1222083850|2259785000|220386000|197869700|2080372800|2167225500|9566591|34.1|0|2844
2025-03-15 10:09:12|russ2000_0357|NTCT|103|202412|202412|95|200003|202312|81.33|24.39|2.35|1.82|2.62|1.81|2.13|0.98|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|220002126|426897000|123253000|1135577900|1487292507|1498841190|9908431|20.73|0|2502
2025-03-15 10:09:16|russ2000_0358|EVR|75|202412|202412|72|200703|202503|33.85|22.16|1.49|1.09|1.89|2.81|3.64|4.6|0.29|0.22|7.55|12.78|2.27|1.59|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|563789986|939705000|406917000|7522819700|7652629628|8501204110|148119406|200.77|0|1775
2025-03-15 10:09:19|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
2025-03-15 10:09:20|russ2000_0361|SIGI|164|202412|202412|161|198412|202503|32.89|27.27|0.33|-1.02|0.79|1.11|1.31|1.83|0.26|0.16|3.25|0.11|2.81|1.66|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2684021898|1104048000|78771000|4936895100|5343054099|5312505000|41474762|87.81|0|2300
2025-03-15 10:09:25|russ2000_0362|POWI|115|202412|202412|109|199712|202503|76.61|100.44|4.23|6.43|6.22|7.8|4.38|4.35|0.03|0|2.62|0.72|0.74|1.43|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|191296000|299995000|138572000|2959419300|3253918250|3470724000|34363578|57.25|0|699
2025-03-15 10:09:29|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|
2025-03-15 10:09:29|russ2000_0364|KFY|107|202412|202412|99|200003|202412|30.03|15.22|1.08|0.86|1.3|1.35|2.14|2.03|0.15|0.22|1.89|4.37|1.11|2.02|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|331694990|805386000|331538000|3244444300|0|0|0||0|8198
2025-03-15 10:09:33|russ2000_0366|MWA|80|202412|202412|74|200609|202503|160.56|31.69|1.7|1.99|1.44|3.14|2.89|5.12|1.26|0.54|1.61|2.33|1.46|0.96|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|148657143|338200000|271200000|4378636400|4266349925|4319125000|53093795|27.25|0|3100
2025-03-15 10:09:36|russ2000_0367|FWRD|124|202412|202412|118|199412|202406|26.38|8.5|1.94|1.23|1.87|0.22|4.18|2.46|0.43|7.01|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|42977528|104903000|318520000|2267321000|595224000|554520000|14095630|20|0|5480
2025-03-15 10:09:40|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|
2025-03-15 10:09:41|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
2025-03-15 10:09:42|russ2000_0371|CCOI|92|202412|202412|56|201012|202412|329.89|97.33|4.19|6.14|3.5|3.15|32.38|15.17|3.81|6.46|3.69|2.31|3.87|5.78|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|184595326|198486000|494444000|4620689500|3359871348|3198972684|25820362|68.52|0|1083
2025-03-15 10:09:45|russ2000_0372|BGS|100|202412|202412|62|200703|202209|26.03|28.4|2.64|1.89|1.29|0.3|2.93|0.76|3.05|2.75|2.12|6.28|5.4|10.43|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47400202|54694000|319752000|2601576500|576965592|469548900|15836129|7.29|0|2922
2025-03-15 10:09:47|russ2000_0373|HALO|92|202412|202412|29|201712|202503|43.95|18.15|62.12|20.15|77.35|7.93|39.65|21.07|1.87|4.14|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|201536733|596074000|11169000|8575998300|7665340500|8595729000|79657696|62.25|0|132
2025-03-15 10:09:50|russ2000_0374|JJSF|164|202412|202412|142|198909|202503|48.09|30.89|1.16|2.05|1.34|1.64|2.37|2.76|0.14|0.01|1.2|1.58|1.22|2.26|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65611571|73562000|329328000|2539307600|2611354740|2532125280|22939798|134.06|0|4600
2025-03-15 10:09:55|russ2000_0375|STNG|65|202412|202412|60|201003|202503|100.28|3.03|5.47|1.69|2.56|1.61|0.97|0.69|0.71|0.28|-9.28|0.88|3.3|4.04|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|217752627|406737000|4854501000|2357281400|1975334400|2449754958|39783702|39.57|0|22
2025-03-15 10:09:57|russ2000_0376|WTS|163|202412|202412|139|199006|202503|21.7|24.28|1.27|2.36|1.31|3.14|2.09|4.12|0.42|0.12|0.94|3.04|1.2|0.82|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|142233176|386900000|206900000|6839586100|7030520000|7174000000|42625271|211|0|4800
2025-03-15 10:10:02|russ2000_0377|ICON|129|202409|202409|121|199412|202503|24.16|1.28|4.09|4.81|2.4|0.04|2.7|0.09|-0.03|1.28|25.04|27.13|0|0|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|62929560|1823000|7716000|15548000|1165011|1302118|2144253|0.1098|0|118
2025-03-15 10:10:05|russ2000_0378|BURL|52|202412|202412|42|201406|202412|45.54|36.45|1.42|2.56|1.47|1.72|36.43|13.15|-3.47|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|424908082|994698000|3888395000|18740271300|0|0|0||0|47000
2025-03-15 10:10:07|russ2000_0379|HURN|83|202412|202412|80|200503|202503|32.13|23.49|2|1.21|1.55|1.8|7.8|4.65|-0.01|0.64|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|22991737|21911000|89380000|2946738200|2617612728|3267860160|29703030|147.76|0|3750
2025-03-15 10:10:10|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
2025-03-15 10:10:11|russ2000_0381|BECN|83|202412|202412|79|200506|202503|23.47|20.76|0.8|0.7|0.59|0.77|2.46|3.66|0.94|1.33|-3.55|-4.91|0|0|5.39|-2.41|5|6|10.22|5.1|1.34|2.52|0|0|101677638|74300000|679215000|9855484900|7277910000|8146620272|103510132|118.34|0|8147
2025-03-15 10:10:14|russ2000_0382|PCH|164|202412|202412|141|198912|202503|196.93|162.98|2.02|4.26|1.69|3.36|3.08|1.74|1.18|0.51|6.39|4.8|4.17|4|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|77499450|151551000|286169000|4429348900|3541566840|3031828590|20570745|45.01|0|1307
2025-03-15 10:10:19|russ2000_0383|MSTR|108|202412|202412|101|199812|202403|119.13|60.51|4.43|1.93|8.78|123.55|11.95|4.25|0.2|0.39|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|208887748|38117000|126843000|84625665800|77472107808|2897850090|5444456395|297.49|0|2259
2025-03-15 10:10:23|russ2000_0385|LTC|129|202412|202412|126|199309|202503|18.45|17.54|10.76|12.28|7.88|7.55|1.73|1.7|0.58|0.71|4.88|7.09|7.38|6.34|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|43071875|9414000|612864000|2401967600|1636568368|1407366520|12870064|35.96|0|22
2025-03-15 10:10:26|russ2000_0387|AGIO|52|202412|202412|16|202103|202503|2.38|2.73|36.73|8.54|47.48|48.82|5.2|1.15|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|606470184|893710000|123926000|878461500|1767844359|2132874033|21710559|30.93|0|536
2025-03-15 10:10:28|russ2000_0388|FCN|120|202412|202412|116|199603|202503|50.46|20.86|1.88|1.63|1.64|1.58|2.29|2.59|0.52|0.03|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|146274991|660493000|243998000|5184097800|5843045100|6158520400|56473582|162.7|0|5813
2025-03-15 10:10:32|russ2000_0389|NPO|91|202412|202412|87|200306|202503|34.59|50.77|1.12|1.25|1.22|3.53|1.7|2.58|0.67|0.45|3.78|2.22|1.25|0.69|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|144740659|236300000|206400000|4095084100|3690423374|3601030000|22858601|175.66|0|5300
2025-03-15 10:10:35|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
2025-03-15 10:10:37|russ2000_0391|MSA|164|202412|202412|137|199012|202503|38.52|20.86|1.79|3.84|1.5|3.29|2.99|5.18|0.37|0.44|2.64|2.34|1.85|1.36|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|78917808|164560000|217290000|6250085200|5904326439|5894536050|24500095|150.39|0|4800
2025-03-15 10:10:41|russ2000_0392|SCS|111|202409|202409|108|199712|202412|37.59|12.82|0.67|0.39|0.62|0.45|1.86|1.48|0.38|0.48|5.68|8.22|3.29|3.25|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|225488889|406300000|637200000|1440516600|0|0|0||0|14000
2025-03-15 10:10:45|russ2000_0393|NKTR|123|202409|202409|17|201503|201906|110.95|10.14|15.37|16|14.78|1.94|22.7|3.38|-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|402272301|244495000|192830000|-79072800|165421934|159923654|2335051|0.8968|0|723
2025-03-15 10:10:48|russ2000_0394|TTEK|137|202412|202412|133|199112|202503|36.38|30.59|1.12|1.7|1.24|1.46|3.47|4.61|0.27|0.53|4.2|3.73|0.72|0.8|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|82227448|248104000|275674000|8445679200|7804975360|1592631040|93297167|29.12|0|20000
2025-03-15 10:10:52|russ2000_0395|MASI|80|202412|202412|70|200706|202412|41|116.27|4.85|11.54|5.47|4.35|7.04|8.63|0.22|0.73|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|246677554|177600000|288562000|9662327600|9016056000|9790494840|96039892|168.21|0|5300
2025-03-15 10:10:55|russ2000_0396|APOG|163|202409|202409|140|198912|202412|34.25|10.7|0.67|0.55|0.64|0.77|2.12|2.02|0.4|0.52|2.64|9.84|1.8|2.11|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|22844838|43855000|367915000|1280591000|0|0|0||0|7200
2025-03-15 10:11:01|russ2000_0397|AWR|164|202412|202412|141|198912|202503|23.88|24.99|3.37|6.59|2.49|5|2.55|3.29|0.96|1.01|0.62|3.39|3.88|2.31|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10718553|26661000|1498604000|3925871900|3022322220|2931140000|18522671|79.22|0|841
2025-03-15 10:11:07|russ2000_0398|RWT|124|202412|202412|119|199506|202503|16.72|19.36|51.43|48.4|6.55|3.77|1.2|0.76|9.3|13.79|-8.66|-8.51|7.72|10.49|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|236762405|456639000|20151000|16843164100|846800244|939963249|4995307|6.39|0|372
2025-03-15 10:11:10|russ2000_0399|CHDN|127|202409|202409|124|199312|202412|27.03|19.45|2.3|8.15|2.4|3.02|5.14|7.5|1.48|4.53|0.27|-3.35|1.07|0.37|8.94|4.85|1.8|3|3.12|6.51|0.95|1.03|0|0|72973592|175500000|990800000|12878465100|8127065050|4386850000|73773152|110.5|0|5500
2025-03-15 10:11:14|russ2000_0400|IART|120|202412|202412|91|200112|202409|128.28|61.62|4.21|3.68|3.78|1.07|3.16|1.12|0.73|1.17|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|143037780|273567000|427714000|3255368400|1724615400|1893179100|16705020|22.35|0|4000
2025-03-15 10:11:17|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
2025-03-15 10:11:19|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
2025-03-15 10:11:20|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|
2025-03-15 10:11:22|russ2000_0404|OSIS|110|202412|202412|107|199806|202503|31.14|23.71|1.16|1.42|1.23|1.93|2.09|3.75|0.29|0.86|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|57710145|101633000|127936000|3704146000|3085162463|3375369435|51072933|184.235|0|6758
2025-03-15 10:11:25|russ2000_0405|MATW|121|202412|202412|116|199509|202409|26.3|27.35|1.73|1.01|1.38|0.4|2.67|1.69|0.69|1.96|2.25|9.65|1.25|4.35|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47548776|33513000|312720000|1473780500|698034498|703969280|6918170|22.54|0|11000
2025-03-15 10:11:29|russ2000_0406|PSMT|109|202409|202409|106|199806|202412|30.98|19.35|0.76|0.58|0.7|0.54|2.67|2.33|0.25|0.11|1.21|0.09|1.21|1.37|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|103330697|222195000|822190000|2600393300|0|0|0||0|9000
2025-03-15 10:11:33|russ2000_0408|SSD|128|202412|202412|124|199403|202503|32.39|20.81|1.82|3.41|2.36|3|2.73|3.66|0.05|0.21|2.33|2.82|1.2|0.7|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165205262|239371000|284049000|6783103900|6622168140|6904430190|40201796|158.13|0|3337
2025-03-15 10:11:36|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|
2025-03-15 10:11:37|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|
2025-03-15 10:11:37|russ2000_0413|BCC|54|202412|202412|49|201212|202503|14.96|10.39|0.37|0.34|0.38|0.58|2.48|1.75|0.61|0.21|5.1|4.39|0.77|0.84|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|403394941|713260000|541550000|3501550600|3793481050|3913098450|38056703|99.35|0|5780
2025-03-15 10:11:40|russ2000_0414|HTH|88|202412|202412|70|200709|202503|14.28|17.67|48.65|-0.05|13.97|1.78|1.1|0.91|0.62|0.26|1.23|2.56|1.37|2.24|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1500015852|3695526000|317432000|-1096387800|1997766000|2773650000|12608248|30.75|0|4950
2025-03-15 10:11:42|russ2000_0415|BFAM|85|202412|202412|45|201312|202503|161.41|52.8|3.51|5.35|3.07|2.76|5.77|5.69|0.6|0.74|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|73095098|122026000|1310634000|8093420800|7274897631|7637522853|59950416|126.73|0|33800
2025-03-15 10:11:45|russ2000_0417|MGEE|164|202412|202412|141|198912|202503|19.38|27.98|2.58|5.04|2.2|4.99|2.13|2.77|0.69|0.63|2.23|-1.56|4.46|1.91|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|28727065|21302000|1686159000|4149612800|3400320650|3302569585|14488587|93.185|0|731
2025-03-15 10:11:49|russ2000_0419|RMBS|113|202412|202412|110|199709|202503|131.04|32.79|17.57|5.17|17.22|10.65|11.08|5.22|0.26|0.01|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|271022589|481798000|82265000|5366482300|5815469933|6181723960|58915892|54.43|0|685
2025-03-15 10:11:53|russ2000_0421|HMN|140|202412|202412|134|199109|202503|27.17|16.91|-0.62|-3.62|1.14|1.12|1.38|1.33|0.54|0.42|3.5|1.5|2.4|3.24|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|3287660420|513300000|60125000|1747871700|1713873906|1761312240|9055962|41.94|0|1538
2025-03-15 10:11:58|russ2000_0423|ITRI|128|202412|202412|125|199312|202503|120.21|20.19|1.63|1.35|1.41|1.98|2.79|3.4|0.7|0.89|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|136615184|1051237000|295096000|4936466700|4719348670|4205387120|78606217|104.57|0|7900
2025-03-15 10:12:01|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
2025-03-15 10:12:03|russ2000_0426|PLXS|164|202412|202412|134|199109|202503|42.49|28.82|0.76|0.65|0.91|0.87|2.84|2.55|0.41|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|165376043|317161000|451941000|3252207200|3361371020|3700588530|21983737|124.21|0|19000
2025-03-15 10:12:07|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|
2025-03-15 10:12:08|russ2000_0429|CBU|164|202412|202412|133|199112|202503|15.2|16.64|2.94|-2.4|3.54|4.06|1.46|1.71|0.91|0.42|-1.14|2.15|3.67|3.2|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|1367414967|508963000|167301000|3245073900|3014178194|3023231980|12168201|57.23|0|3038
2025-03-15 10:12:12|russ2000_0430|ROG|164|202412|202412|141|198912|202503|59.5|55.6|1.46|2.18|1.72|1.76|2.29|1.16|0.23|0.02|0.17|0|0.13|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|81150169|159800000|263051000|1291833900|1450215000|1464403590|14712972|78.39|0|3600
2025-03-15 10:12:18|russ2000_0431|LZB|165|202412|202412|139|199003|202412|21.83|15.73|0.66|0.88|0.65|0.96|1.79|1.91|0.2|0.07|4.23|3.51|2.1|1.74|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|88604141|314589000|523066000|1650917200|0|0|0||0|9500
2025-03-15 10:12:23|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
2025-03-15 10:12:24|russ2000_0433|IBOC|112|202412|202412|109|199712|202503|12.85|9.61|3.14|-3.29|3.83|4.72|1.62|1.41|1.3|0.04|1.47|7.71|2.17|2.15|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|2494331275|5340568000|491998000|-1291609100|3929120440|4004167152|21274857|63.16|0|3314
2025-03-15 10:12:28|russ2000_0434|TAL|61|202409|202409|58|201006|202412|162.59|66.83|6.86|12.55|6.79|3.82|9.01|2.07|0.23|0.01|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1604203319|3835854000|1813363000|4017680500|0|0|0||0|45271
2025-03-15 10:12:30|russ2000_0438|ATRO|160|202412|202412|116|199103|202003|27.41|5.7|1.22|0.55|0.92|1.1|2.09|3.41|0.8|0.66|2.14|14.45|0.99|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10879782|9285000|131163000|1033002100|873452125|761826120|12946395|24.77|0|2800
2025-03-15 10:12:36|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
2025-03-15 10:12:38|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
2025-03-15 10:12:40|russ2000_0441|EVTC|52|202412|202412|48|201303|202503|25.15|21|5.61|5.93|4.23|2.8|9.03|4.89|3.38|2.02|4.4|1.58|1.22|0.55|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|118553327|273645000|68493000|3039621300|2311100253|2643893952|13023708|36.33|0|2300
2025-03-15 10:12:42|russ2000_0443|TRS|91|202412|202412|60|201003|202503|20.59|40.93|1.45|1.96|1.06|1.07|2.17|1.47|1.89|0.6|-2.37|5.05|0.11|0.66|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42090233|23070000|246230000|1355134300|979881420|1049636280|11959629|24.15|0|3500
2025-03-15 10:12:44|russ2000_0445|FCFS|134|202409|202409|130|199206|202412|17.88|20.41|1.89|1.61|1.64|1.56|2.25|2.55|0.51|0.84|5.12|8.45|1.28|1.27|10.06|6.87|4.01|7|2.61|2.31|0.83|0.2|0|0|39489287|175095000|631002000|6788567300|5234316258|4857219840|31419447|116.94|0|21000
2025-03-15 10:12:48|russ2000_0446|WOR|164|202409|202409|143|198903|202412|13.76|52.37|0.97|0.73|0.6|1.81|1.55|2.31|0.5|0.32|5.15|6.31|4.3|1.57|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|80086685|193805000|615197000|2204900600|0|0|0||0|9000
2025-03-15 10:12:54|russ2000_0447|RPT|148|202412|202412|134|198903|202209|44.59|16.78|7.66|6.79|4.81|31.6|1.05|0.58|1.43|1.48|1.79|7.8|8.33|11.37|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|45509438|373035000|18905000|134806100|135808192|239128240|873501|2.99|0|104
2025-03-15 10:12:56|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|
2025-03-15 10:12:57|russ2000_0450|GVA|147|202412|202412|137|199012|202503|32.43|29.98|0.69|0.25|0.55|0.93|1.87|3.17|0.32|0.73|1.82|3.9|1.37|0.7|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|279482199|726569000|613268000|3292948100|3215591630|3492938500|54074156|74.05|0|5700
2025-03-15 10:13:01|russ2000_0453|KALU|136|202412|202412|73|200612|202503|36.11|24.51|0.97|0.69|0.96|0.38|1.72|1.7|4.23|1.56|4.4|-2.32|2.5|4.38|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|120437500|18400000|650100000|2155548200|1132024647|1115785450|7970611|70.33|0|2690
2025-03-15 10:13:04|russ2000_0454|TILE|164|202412|202412|137|199012|202503|53.2|13.08|1.01|0.72|0.69|0.86|2.27|2.29|1.36|0.62|0.21|3.42|1.15|0.21|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|47141785|99226000|438268000|1324890000|1121178228|1124647320|12142285|19.23|0|4335
2025-03-15 10:13:09|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
2025-03-15 10:13:10|russ2000_0457|HUBG|116|202412|202412|113|199612|202503|24.24|21.81|0.4|0.52|0.41|0.57|2.25|1.39|0.28|0.16|-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|90415325|98248000|691583000|2493591800|2273804928|1240511400|23909076|37.08|0|5000
2025-03-15 10:13:14|russ2000_0458|WERN|163|202409|202409|155|198603|202412|18.51|54.38|1.07|1.23|1.01|0.62|2.34|1.27|0.17|0.45|2.83|11.56|0.74|1.87|11.22|10.98|3.19|5|4.99|4.46|0.93|0.37|0|0|39759163|40752000|1478744000|2497789500|1850597502|2082005190|24532931|29.91|0|12736
2025-03-15 10:13:18|russ2000_0459|PLCE|111|202409|202409|100|199712|202212|23|6.7|0.82|0.38|0.82|0.09|3.52|2.33|-0.16|-10.65|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|110036787|5749000|520759000|651714900|0|0|0||0|17300
2025-03-15 10:13:22|russ2000_0460|DORM|144|202412|202412|133|199112|202503|19.16|20.72|1.42|2.57|1.37|1.96|2.3|3.01|0.41|0.37|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37111672|57137000|131920000|4322085900|3895623955|4121478100|25761723|127.45|0|2742
2025-03-15 10:13:26|russ2000_0461|FDP|112|202412|202412|105|199812|202503|24.51|10.12|0.54|0.37|0.41|0.34|1.07|0.72|0.31|0.13|3.23|6.55|1.56|3.49|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32186792|32600000|1559400000|1674706000|1440606015|1430818730|12285214|30.05|0|38000
2025-03-15 10:13:30|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
2025-03-15 10:13:32|russ2000_0467|TROX|72|202412|202412|45|201203|202306|68.18|3.91|2.15|1.45|1.12|0.36|1.56|0.64|2.02|1.62|4.63|4.52|4.39|7.06|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|462121739|151000000|2506000000|3856201700|1118201748|1015732200|15095739|7.08|0|6660
2025-03-15 10:13:34|russ2000_0468|BKE|135|202409|202409|131|199203|202412|13.81|12.14|1.22|1.15|1.45|1.96|3.54|4.95|0|0|8.45|14.4|2.92|2.94|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|150940280|325440000|411893000|2091900600|0|0|0||0|7000
2025-03-15 10:13:38|russ2000_0470|PRGS|144|202409|202409|133|199109|202412|55.75|37|2.5|4.08|3.17|3.4|3.62|5.71|0.3|3.48|4.7|3.04|1.33|1.28|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|166910507|118077000|52122000|3763598400|0|0|0||0|1538
2025-03-15 10:13:42|russ2000_0473|GSM|36|202412|202412|28|201803|202503|22.48|202|0.83|0.34|0.59|0.47|1.96|0.93|0.88|0.08|4.88|11.05|2.02|1.29|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|172350139|138542000|677081000|687810800|759055804|683786160|4529918|4.04|0|3381
2025-03-15 10:13:44|russ2000_0477|BHE|144|202412|202412|137|199012|202503|53|22.72|0.71|0.29|0.62|0.54|1.48|1.27|0.14|0.23|15.39|7.63|2.21|1.7|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|247486393|315152000|272171000|1357494400|1414485600|1432052700|13929856|39.3|0|10600
2025-03-15 10:13:49|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
2025-03-15 10:13:50|russ2000_0479|CNMD|156|202412|202412|140|199003|202503|107.11|13.88|1.92|3.42|1.68|1.4|2.22|1.89|0.71|0.94|1.84|2.05|1.25|1.36|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17690621|24459000|113164000|2699686700|1817923479|1679125860|33714653|58.83|0|3300
2025-03-15 10:13:55|russ2000_0480|BCO|116|202412|202412|113|199612|202503|79.67|23.61|0.76|1.13|0.56|0.77|6.37|20|3.85|21.07|1.31|-2.62|1.38|1.13|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|290751810|1395300000|1143400000|6326443700|3677388000|4371720000|23991454|85.72|0|64600
2025-03-15 10:13:59|russ2000_0481|FET|58|202412|202412|45|201203|202306|20.92|60.41|1.71|0.5|0.98|0.29|1|0.74|0.51|0.59|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|67939964|44661000|166955000|379103800|234253118|2126905400|1281810|19.06|0|2300
2025-03-15 10:14:01|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
2025-03-15 10:14:02|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|
2025-03-15 10:14:03|russ2000_0485|KBH|164|202409|202409|137|199009|202412|16.53|7.52|0.92|1.03|0.51|0.68|1.63|1.08|1.73|0.42|1.95|4.07|1.64|1.64|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|332564887|599193000|97611000|5494050800|0|0|0||0|2140
2025-03-20 04:34:22|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.54|255.16|3.68|4.82|3.54|1.82|2.88|1.99|0.31|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|802649262|769432000|1235676000|7506235500|6752153030|8425919670|154875194|72.17|0|7900
2025-03-20 04:34:24|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.57|5.66|4.14|1.62|2.19|0.73|18.63|1.86|-6.03|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|99395989|100965000|20353000|131783100|169660539|138191708|1468812|3.455|0|269
2025-03-20 04:34:27|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 04:34:27|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|142.1|51.33|20.69|21.94|19.91|7.51|21.53|13.64|0.49|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|840888741|2579400000|455900000|27489580400|28677380000|7119800000|302852302|73.4|0|5200
2025-03-20 04:34:30|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.97|29.88|0.81|1.41|0.75|0.73|3.96|1.98|1.19|1.24|2.88|8.65|1.85|2.98|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5830865300|3746411925|4530645000|42771849|56.775|0|12828
2025-03-20 04:34:34|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.56|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|537923300|452293550|819180000|9603079|15.17|0|40000
2025-03-20 04:34:39|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.21|1.73|0.76|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6884625500|1999745000|1539180500|123123805|5.665|0|21569
2025-03-20 04:34:42|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|11.94|1.01|1.23|0.51|0.89|2.04|2.57|2.77|1.72|3.86|5.49|1.72|1.59|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12901630600|7738212452|7159106000|70312519|25.78|0|18000
2025-03-20 04:34:47|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.77|1.45|1.34|1.5|0.78|3.59|2.36|0.15|0.84|4.07|5.11|0.92|1.75|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5195466400|3934975340|4265786380|53010216|68.69|0|29600
2025-03-20 04:34:50|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.57|51.19|7.09|15.19|7.96|5.89|4.89|3.5|0|0|3.2|0.85|0.86|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5247406700|5321801650|5379536675|61300615|31.225|0|2267
2025-03-20 04:34:53|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.25|27.62|6.08|4.77|4.34|3.57|2.67|3.13|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|26666946900|20256825000|22021530000|138071204|82.85|0|22800
2025-03-20 04:34:56|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.6|5.27|4.61|4.25|2.43|5.2|4.03|1.54|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|759340850|4360500000|205189000|6054003600|6025890000|6764293290|126360137|154.51|0|5000
2025-03-20 04:34:59|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
2025-03-20 04:35:00|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 04:35:01|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.4|6.09|12.18|7.58|11.75|4.88|7.34|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24548696400|24839578785|23944660400|165447451|578.15|0|5495
2025-03-20 04:35:05|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.64|47.83|2.4|5.17|2.66|4.14|3.51|3.45|0.33|0.34|3.3|1.55|1.19|0.99|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|24453614700|22134107275|19302374420|128725858|225.295|0|13000
2025-03-20 04:35:09|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.81|9.3|7.91|4.99|3.8|1.71|1.34|1.18|1.39|-0.2|4.13|6.08|6.91|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6460995500|3116785248|3090900800|35440817|28.96|0|398
2025-03-20 04:35:12|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.54|255.16|3.68|4.82|3.54|1.82|2.88|1.99|0.31|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|802649262|769432000|1235676000|7506235500|6752153030|8425919670|154875194|72.17|0|7900
2025-03-20 04:35:14|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.57|5.66|4.14|1.62|2.19|0.73|18.63|1.86|-6.03|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|99395989|100965000|20353000|131783100|169660539|138191708|1468812|3.455|0|269
2025-03-20 04:35:16|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|
2025-03-20 04:35:13|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.43|22.14|1.37|1.52|1.16|1.79|3.07|3.31|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|4935735800|4289093794|4850252380|33383387|106.51|0|7000
2025-03-20 04:35:16|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|142.1|51.33|20.69|21.94|19.91|7.51|21.53|13.64|0.49|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|840888741|2579400000|455900000|27489580400|28677380000|7119800000|302852302|73.4|0|5200
2025-03-20 04:35:17|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.96|33.19|3.98|3.31|2.51|1|1.13|0.71|0.76|0.97|4.88|10.14|4.49|5.58|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3532748800|1373528576|1465351552|17749715|8.96|0|87
2025-03-20 04:35:18|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.97|29.88|0.81|1.41|0.75|0.73|3.96|1.98|1.19|1.24|2.88|8.65|1.85|2.98|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5830865300|3746411925|4530645000|42771849|56.775|0|12828
2025-03-20 04:35:20|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.86|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-20 04:35:22|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.56|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|537923300|452293550|819180000|9603079|15.17|0|40000
2025-03-20 04:35:25|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.21|1.73|0.76|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6884625500|1999745000|1539180500|123123805|5.665|0|21569
2025-03-20 04:35:24|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.74|4.35|9.81|6.51|10.42|17.01|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|115698009|266230000|49075000|10294792000|10636841520|11248954200|180188149|174.6|0|3500
2025-03-20 04:35:27|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|11.94|1.01|1.23|0.51|0.89|2.04|2.57|2.77|1.72|3.86|5.49|1.72|1.59|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12901630600|7738212452|7159106000|70312519|25.78|0|18000
2025-03-20 04:35:27|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|34.44|1.92|9.87|2.6|5.87|3.59|6.21|0.45|0.08|1.72|0.43|1.45|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|16671072000|16659366000|17465836000|311270000|230.42|0|8200
2025-03-20 04:35:30|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.77|1.45|1.34|1.5|0.78|3.59|2.36|0.15|0.84|4.07|5.11|0.92|1.75|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5195466400|3934975340|4265786380|53010216|68.69|0|29600
2025-03-20 04:35:32|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|0|0|0||0|6200
2025-03-20 04:35:32|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.57|51.19|7.09|15.19|7.96|5.89|4.89|3.5|0|0|3.2|0.85|0.86|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5247406700|5321801650|5379536675|61300615|31.225|0|2267
2025-03-20 04:35:35|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.25|27.62|6.08|4.77|4.34|3.57|2.67|3.13|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|26666946900|20256825000|22021530000|138071204|82.85|0|22800
2025-03-20 04:35:34|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.86|29.06|1.5|3.78|1.84|4.2|3.16|2.46|0.41|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|167565347|649800000|601900000|25353284500|23385060488|18925704000|129535829|500.68|0|11790
2025-03-20 04:35:37|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.6|5.27|4.61|4.25|2.43|5.2|4.03|1.54|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|759340850|4360500000|205189000|6054003600|6025890000|6764293290|126360137|154.51|0|5000
2025-03-20 04:35:37|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.38|0.62|0.8|0.78|1.11|1.27|1.37|0.25|0.45|2.67|3.64|2.82|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7083288000|6743665333|7387831210|45131284|65.47|0|18412
2025-03-20 04:35:40|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
2025-03-20 04:35:40|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
2025-03-20 04:35:41|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 04:35:41|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.4|6.09|12.18|7.58|11.75|4.88|7.34|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24548696400|24839578785|23944660400|165447451|578.15|0|5495
2025-03-20 04:35:41|russ2000_0035|MTN|113|202412|202412|110|199706|202412|70.12|24.01|2.77|6.29|2.51|2.09|3.79|11.52|1.17|5.09|1.75|1.44|2.29|5.42|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8500715700|6114844260|6552601470|98514359|163.77|0|43200
2025-03-20 04:35:45|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 04:35:44|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.64|47.83|2.4|5.17|2.66|4.14|3.51|3.45|0.33|0.34|3.3|1.55|1.19|0.99|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|24453614700|22134107275|19302374420|128725858|225.295|0|13000
2025-03-20 04:35:45|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.55|10.61|12.45|7.58|8.94|2.56|3.33|0.86|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|15964790|71560000|41698000|12636330500|9561574700|8152180160|74767418|41.98|0|3011
2025-03-20 04:35:47|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.81|9.3|7.91|4.99|3.8|1.71|1.34|1.18|1.39|-0.2|4.13|6.08|6.91|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6460995500|3116785248|3090900800|35440817|28.96|0|398
2025-03-20 04:35:48|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|14.08|5.86|4.39|5.99|5.91|1.72|0.91|0.2|0.43|0.67|7.68|2.67|3.2|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-3021617100|6786459619|6600029340|40829456|71.23|0|3901
2025-03-20 04:35:50|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.43|22.14|1.37|1.52|1.16|1.79|3.07|3.31|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|4935735800|4289093794|4850252380|33383387|106.51|0|7000
2025-03-20 04:35:53|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.96|33.19|3.98|3.31|2.51|1|1.13|0.71|0.76|0.97|4.88|10.14|4.49|5.58|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3532748800|1373528576|1465351552|17749715|8.96|0|87
2025-03-20 04:35:51|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.43|5.36|171.94|1.49|-2.04|12.22|30.93|1.99|5.6|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|592904952|719818800|25339917|31.44|0|5200
2025-03-20 04:35:55|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.52|49.72|1.3|0.94|0.84|0.42|1.59|0.87|0.84|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|76297675|289600000|1175900000|2515890000|1347870000|1517025000|22293324|26.85|0|10800
2025-03-20 04:35:55|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.86|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-20 04:35:58|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.74|4.35|9.81|6.51|10.42|17.01|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|115698009|266230000|49075000|10294792000|10636841520|11248954200|180188149|174.6|0|3500
2025-03-20 04:35:58|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.29|33.54|23.72|8.53|25.09|4.86|9.3|4.25|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|9861374000|10967796000|10835388000|175321576|110.34|0|780
2025-03-20 04:36:01|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|59803339500|45850411908|24869115530|445419433|157.57|0|712
2025-03-20 04:36:01|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|34.44|1.92|9.87|2.6|5.87|3.59|6.21|0.45|0.08|1.72|0.43|1.45|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|16671072000|16659366000|17465836000|311270000|230.42|0|8200
2025-03-20 04:36:03|russ2000_0044|CW|144|202412|202412|139|199006|202503|18.25|31.39|1.51|1.97|1.55|4.07|2.07|5.09|0.39|0.43|5.87|4.42|1.14|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12873266500|12467619684|13859864700|113789296|331.14|0|9100
2025-03-20 04:36:04|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|0|0|0||0|6200
2025-03-20 04:36:07|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 04:36:07|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.86|29.06|1.5|3.78|1.84|4.2|3.16|2.46|0.41|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|167565347|649800000|601900000|25353284500|23385060488|18925704000|129535829|500.68|0|11790
2025-03-20 04:36:07|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.03|-1.25|-4.44|0.69|1|0.74|1.67|0.86|1.81|8.61|16.44|1.83|1.55|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-822647200|4192799940|5939005660|27975644|41.26|0|3300
2025-03-20 04:36:09|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.38|0.62|0.8|0.78|1.11|1.27|1.37|0.25|0.45|2.67|3.64|2.82|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7083288000|6743665333|7387831210|45131284|65.47|0|18412
2025-03-20 04:36:11|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
2025-03-20 04:36:11|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.2|1.92|1.55|1.46|1.96|4.65|0.27|1.9|2.81|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4419828800|2063983896|2056957500|21560460|14.235|0|36300
2025-03-20 04:36:12|russ2000_0035|MTN|113|202412|202412|110|199706|202412|70.12|24.01|2.77|6.29|2.51|2.09|3.79|11.52|1.17|5.09|1.75|1.44|2.29|5.42|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8500715700|6114844260|6552601470|98514359|163.77|0|43200
2025-03-20 04:36:15|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 04:36:16|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.55|10.61|12.45|7.58|8.94|2.56|3.33|0.86|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|15964790|71560000|41698000|12636330500|9561574700|8152180160|74767418|41.98|0|3011
2025-03-20 04:36:14|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.56|15.82|1.1|0.47|1.14|2.23|1.37|2.05|1.04|0.12|0.25|11.12|0.71|1.74|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8353892900|10239580950|7561529110|79147811|98.69|0|8300
2025-03-20 04:36:18|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|14.08|5.86|4.39|5.99|5.91|1.72|0.91|0.2|0.43|0.67|7.68|2.67|3.2|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-3021617100|6786459619|6600029340|40829456|71.23|0|3901
2025-03-20 04:36:19|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.11|17.08|6.99|13.97|0.14|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|670236561|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-20 04:36:20|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.43|5.36|171.94|1.49|-2.04|12.22|30.93|1.99|5.6|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|592904952|719818800|25339917|31.44|0|5200
2025-03-20 04:36:22|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.84|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|19375766|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-20 04:36:24|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.52|49.72|1.3|0.94|0.84|0.42|1.59|0.87|0.84|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|76297675|289600000|1175900000|2515890000|1347870000|1517025000|22293324|26.85|0|10800
2025-03-20 04:36:25|russ2000_0054|TEN|101|202409|202409|89|200212|202503|12.19|3.11|0.47|0.42|1.03|0.6|0.6|0.29|1.85|1.04|-5.46|-41.35|8.83|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|105072200|503365536|1387844648|4113194|17.06|0|78000
2025-03-20 04:36:26|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.29|33.54|23.72|8.53|25.09|4.86|9.3|4.25|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|9861374000|10967796000|10835388000|175321576|110.34|0|780
2025-03-20 04:36:28|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|59803339500|45850411908|24869115530|445419433|157.57|0|712
2025-03-20 04:36:28|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8.07|2.59|-1.98|3.81|5.11|1.84|1.1|0.36|0.12|-2.62|10.46|0.8|2.16|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|194288400|5811222110|7944670790|48188111|23.39|0|724
2025-03-20 04:36:32|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 04:36:30|russ2000_0044|CW|144|202412|202412|139|199006|202503|18.25|31.39|1.51|1.97|1.55|4.07|2.07|5.09|0.39|0.43|5.87|4.42|1.14|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12873266500|12467619684|13859864700|113789296|331.14|0|9100
2025-03-20 04:36:33|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 04:36:34|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.03|-1.25|-4.44|0.69|1|0.74|1.67|0.86|1.81|8.61|16.44|1.83|1.55|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-822647200|4192799940|5939005660|27975644|41.26|0|3300
2025-03-20 04:36:32|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.76|1.77|0.96|1.32|0.34|6.25|1.16|-19.49|2.42|7.21|6.61|4.3|7.39|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2174923400|719675600|681235520|7919553|16.24|0|6352
2025-03-20 04:36:36|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.2|1.92|1.55|1.46|1.96|4.65|0.27|1.9|2.81|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4419828800|2063983896|2056957500|21560460|14.235|0|36300
2025-03-20 04:36:37|russ2000_0058|CASY|165|202412|202412|139|199003|202412|19.26|29.39|0.5|1.02|0.44|1.01|2.75|4.49|0.69|0.79|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-20 04:36:40|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.56|15.82|1.1|0.47|1.14|2.23|1.37|2.05|1.04|0.12|0.25|11.12|0.71|1.74|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8353892900|10239580950|7561529110|79147811|98.69|0|8300
2025-03-20 04:36:40|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.08|13.94|8.61|7.72|6.08|1.41|1.68|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3886781784|3916229200|39532709|51.32|0|58
2025-03-20 04:36:43|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.82|9.87|28.95|12.38|9.99|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7543739000|8160610128|8270425810|186436297|216.77|0|527
2025-03-20 04:36:43|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.11|17.08|6.99|13.97|0.14|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|670236561|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-20 04:36:46|russ2000_0062|AEO|129|202412|202412|123|199403|202412|24.77|14.74|1.09|0.54|1.16|0.6|3.9|1.9|0.1|0|6.76|2.42|2.68|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|3151640000|0|0|0||0|84000
2025-03-20 04:36:50|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.84|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|19375766|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-20 04:36:52|russ2000_0054|TEN|101|202409|202409|89|200212|202503|12.19|3.11|0.47|0.42|1.03|0.6|0.6|0.29|1.85|1.04|-5.46|-41.35|8.83|8.79|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|105072200|503365536|1387844648|4113194|17.06|0|78000
2025-03-20 04:36:51|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.13|1.58|2.26|1.34|2.01|2.5|2.95|0.7|0.6|3.49|3.65|2.4|2.22|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3745121000|3115511572|3128320630|18265493|73.87|0|4058
2025-03-20 04:36:55|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8.07|2.59|-1.98|3.81|5.11|1.84|1.1|0.36|0.12|-2.62|10.46|0.8|2.16|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|194288400|5811222110|7944670790|48188111|23.39|0|724
2025-03-20 04:36:55|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.64|72.41|3.56|3.21|2.52|2.21|1.34|1.09|0.87|0.4|4.5|17.26|4.93|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2956942500|1982142750|2114400750|20380079|9.87|0|47
2025-03-20 04:36:58|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|
2025-03-20 04:36:58|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.8|24.76|2.77|5.55|2.6|1.88|6.02|3.2|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8852245500|7970111030|8471806910|124434844|133.7|0|5689
2025-03-20 04:37:01|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|
2025-03-20 04:36:59|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.76|1.77|0.96|1.32|0.34|6.25|1.16|-19.49|2.42|7.21|6.61|4.3|7.39|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2174923400|719675600|681235520|7919553|16.24|0|6352
2025-03-20 04:37:01|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|72.96|0.64|2.05|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|624016583|70651000|344840000|38254500|37819358|234893760|1741845|3.89|0|1167
2025-03-20 04:37:02|russ2000_0058|CASY|165|202412|202412|139|199003|202412|19.26|29.39|0.5|1.02|0.44|1.01|2.75|4.49|0.69|0.79|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-20 04:37:03|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.66|8.06|2.31|-1.1|2.95|3.78|1.29|0.99|0.33|0.5|-2.27|9.24|0.77|3.13|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3980181600|4674248075|6122745825|49063545|31.675|0|1400
2025-03-20 04:37:06|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.08|13.94|8.61|7.72|6.08|1.41|1.68|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3886781784|3916229200|39532709|51.32|0|58
2025-03-20 04:37:08|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
2025-03-20 04:37:08|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.82|9.87|28.95|12.38|9.99|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7543739000|8160610128|8270425810|186436297|216.77|0|527
2025-03-20 04:37:09|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|31.37|1.6|2.23|1.83|3.5|2.68|5.03|0.46|0.41|1.65|1.77|1.35|0.55|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11584595900|11113849250|11876705750|88412484|187.25|0|9000
2025-03-20 04:37:10|russ2000_0062|AEO|129|202412|202412|123|199403|202412|24.77|14.74|1.09|0.54|1.16|0.6|3.9|1.9|0.1|0|6.76|2.42|2.68|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|3151640000|0|0|0||0|84000
2025-03-20 04:37:13|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.13|1.58|2.26|1.34|2.01|2.5|2.95|0.7|0.6|3.49|3.65|2.4|2.22|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3745121000|3115511572|3128320630|18265493|73.87|0|4058
2025-03-20 04:37:12|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.82|25.45|1.02|1.39|0.92|0.64|2.35|3.66|0.71|2.11|2.44|5.9|1.2|2.86|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1583686900|1124204355|1132195500|21201839|13.995|0|4000
2025-03-20 04:37:17|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.64|72.41|3.56|3.21|2.52|2.21|1.34|1.09|0.87|0.4|4.5|17.26|4.93|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2956942500|1982142750|2114400750|20380079|9.87|0|47
2025-03-20 04:37:17|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.92|4.82|0.05|2.71|3.42|1.22|1.01|1.59|0.33|0.02|17.23|2.84|3.07|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|9949121900|8927762399|4674452420|60126506|52.09|0|3298
2025-03-20 04:37:19|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.8|24.76|2.77|5.55|2.6|1.88|6.02|3.2|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8852245500|7970111030|8471806910|124434844|133.7|0|5689
2025-03-20 04:37:22|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.83|15.52|1.83|1.94|2.56|2.61|22.43|1.87|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2784312700|2572016005|2343705000|48040696|65.65|0|1387
2025-03-20 04:37:24|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|
2025-03-20 04:37:26|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|72.96|0.64|2.05|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|624016583|70651000|344840000|38254500|37819358|234893760|1741845|3.89|0|1167
2025-03-20 04:37:25|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.99|1.12|0.47|0.58|0.83|-2.46|6.39|2.89|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3393647600|1273371645|1393768565|25380610|10.675|0|58
2025-03-20 04:37:27|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.66|8.06|2.31|-1.1|2.95|3.78|1.29|0.99|0.33|0.5|-2.27|9.24|0.77|3.13|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3980181600|4674248075|6122745825|49063545|31.675|0|1400
2025-03-20 04:37:27|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.51|38.81|0.82|1.88|0.85|2.5|2.94|7.73|0.42|0.01|0.43|3.3|2.21|2.13|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20209030900|20527559416|19519150820|156264146|508.04|0|5800
2025-03-20 04:37:30|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
2025-03-20 04:37:32|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.52|17.61|1.56|1.38|0.7|0.7|7.84|3.71|-2.79|3.69|-5.81|-17.42|0.33|1.59|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|15180222000|8171891000|9478546000|145774809|70.63|0|48000
2025-03-20 04:37:32|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|31.37|1.6|2.23|1.83|3.5|2.68|5.03|0.46|0.41|1.65|1.77|1.35|0.55|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11584595900|11113849250|11876705750|88412484|187.25|0|9000
2025-03-20 04:37:35|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.82|25.45|1.02|1.39|0.92|0.64|2.35|3.66|0.71|2.11|2.44|5.9|1.2|2.86|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1583686900|1124204355|1132195500|21201839|13.995|0|4000
2025-03-20 04:37:34|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.49|21.41|3.2|4.45|2.07|3.37|1.57|1.89|0.97|0.92|2.48|1.57|4.71|2.89|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8967192500|6307113624|5910270960|36741018|116.88|0|1985
2025-03-20 04:37:38|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.92|4.82|0.05|2.71|3.42|1.22|1.01|1.59|0.33|0.02|17.23|2.84|3.07|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|9949121900|8927762399|4674452420|60126506|52.09|0|3298
2025-03-20 04:37:39|russ2000_0086|POOL|124|202412|202412|118|199509|202503|82.48|28.57|1.23|3.73|1.91|2.32|12.95|9.52|1.2|0.75|4.66|1.77|1.37|1.49|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|13102406500|12145084018|13159142580|143761869|322.22|0|4500
2025-03-20 04:37:41|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.83|15.52|1.83|1.94|2.56|2.61|22.43|1.87|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2784312700|2572016005|2343705000|48040696|65.65|0|1387
2025-03-20 04:37:42|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.6|1.27|0.74|0.97|1.83|-11.81|-25.13|8.13|9.04|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12144455000|3587407925|3160058000|68543905|5.975|0|86
2025-03-20 04:37:45|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.99|1.12|0.47|0.58|0.83|-2.46|6.39|2.89|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3393647600|1273371645|1393768565|25380610|10.675|0|58
2025-03-20 04:37:45|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.26|148.47|1.74|1.63|1.14|1.57|2.76|2.97|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5344618500|3954514473|3384184440|82844497|28.21|0|22000
2025-03-20 04:37:47|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.51|38.81|0.82|1.88|0.85|2.5|2.94|7.73|0.42|0.01|0.43|3.3|2.21|2.13|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20209030900|20527559416|19519150820|156264146|508.04|0|5800
2025-03-20 04:37:49|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.12|177.84|9.16|13.21|5.1|5.18|6.25|2.37|4.21|1.04|-2.83|-2.6|5.85|2.86|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24337420100|16770669720|12837448400|113086402|131.6|0|3146
2025-03-20 04:37:50|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.52|17.61|1.56|1.38|0.7|0.7|7.84|3.71|-2.79|3.69|-5.81|-17.42|0.33|1.59|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|15180222000|8171891000|9478546000|145774809|70.63|0|48000
2025-03-20 04:37:52|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.91|12.71|4828.79|14.66|4052.68|3|7.21|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|266986442|755993000|14567000|2126112300|2880729792|2704924800|29771665|17.28|0|570
2025-03-20 04:37:52|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.49|21.41|3.2|4.45|2.07|3.37|1.57|1.89|0.97|0.92|2.48|1.57|4.71|2.89|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8967192500|6307113624|5910270960|36741018|116.88|0|1985
2025-03-20 04:37:55|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.18|10.56|3.22|1.76|2.12|0.85|2.49|0.88|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4705204800|2685345278|2592670080|58899008|29.26|0|42800
2025-03-20 04:37:56|russ2000_0086|POOL|124|202412|202412|118|199509|202503|82.48|28.57|1.23|3.73|1.91|2.32|12.95|9.52|1.2|0.75|4.66|1.77|1.37|1.49|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|13102406500|12145084018|13159142580|143761869|322.22|0|4500
2025-03-20 04:38:00|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.6|1.27|0.74|0.97|1.83|-11.81|-25.13|8.13|9.04|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12144455000|3587407925|3160058000|68543905|5.975|0|86
2025-03-20 04:37:57|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.32|26.87|1.06|1.01|0.72|1.56|1.6|3.07|1.09|0.61|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6576906900|5926898607|5756283848|31646422|176.565|0|12809
2025-03-20 04:38:02|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.26|148.47|1.74|1.63|1.14|1.57|2.76|2.97|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5344618500|3954514473|3384184440|82844497|28.21|0|22000
2025-03-20 04:38:03|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.23|12|1.02|1.15|0.91|1.11|2.05|2.07|0.63|0.71|3.44|0.77|0.95|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4692289500|3822618912|4162696416|32834182|96.96|0|11400
2025-03-20 04:38:05|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.12|177.84|9.16|13.21|5.1|5.18|6.25|2.37|4.21|1.04|-2.83|-2.6|5.85|2.86|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24337420100|16770669720|12837448400|113086402|131.6|0|3146
2025-03-20 04:38:06|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.62|86.02|4.11|10.72|4.41|26.37|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|46521756300|45815828748|55752451040|405103487|1874.41|0|4065
2025-03-20 04:38:08|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.91|12.71|4828.79|14.66|4052.68|3|7.21|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|266986442|755993000|14567000|2126112300|2880729792|2704924800|29771665|17.28|0|570
2025-03-20 04:38:10|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.66|1.69|9.81|1.44|0.8|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|250749583|484615000|191096000|1196063700|1121103347|1023648145|19074149|24.245|0|606
2025-03-20 04:38:10|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.18|10.56|3.22|1.76|2.12|0.85|2.49|0.88|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4705204800|2685345278|2592670080|58899008|29.26|0|42800
2025-03-20 04:38:12|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.07|18.52|0.28|0.39|0.39|1.28|2.21|6.18|0.41|0.05|3.4|3.18|0.46|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16238465800|18276855597|21918214890|207689100|398.97|0|36000
2025-03-20 04:38:14|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
2025-03-20 04:38:12|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.32|26.87|1.06|1.01|0.72|1.56|1.6|3.07|1.09|0.61|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6576906900|5926898607|5756283848|31646422|176.565|0|12809
2025-03-20 04:38:16|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.23|12|1.02|1.15|0.91|1.11|2.05|2.07|0.63|0.71|3.44|0.77|0.95|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4692289500|3822618912|4162696416|32834182|96.96|0|11400
2025-03-20 04:38:16|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.66|2.99|1.84|2.51|1.3|5.03|3.84|0.62|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|557112232|1922600000|513995000|4649457100|4712523452|5629312065|54610544|107.77|0|7700
2025-03-20 04:38:18|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.62|86.02|4.11|10.72|4.41|26.37|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|46521756300|45815828748|55752451040|405103487|1874.41|0|4065
2025-03-20 04:38:19|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.95|7.56|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2502805100|1122518140|1182348384|12015776|45.23|0|13000
2025-03-20 04:38:21|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.66|1.69|9.81|1.44|0.8|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|250749583|484615000|191096000|1196063700|1121103347|1023648145|19074149|24.245|0|606
2025-03-20 04:38:23|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.07|18.52|0.28|0.39|0.39|1.28|2.21|6.18|0.41|0.05|3.4|3.18|0.46|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16238465800|18276855597|21918214890|207689100|398.97|0|36000
2025-03-20 04:38:25|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 04:38:27|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.66|2.99|1.84|2.51|1.3|5.03|3.84|0.62|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|557112232|1922600000|513995000|4649457100|4712523452|5629312065|54610544|107.77|0|7700
2025-03-20 04:38:30|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.95|7.56|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2502805100|1122518140|1182348384|12015776|45.23|0|13000
2025-03-20 07:18:56|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.54|255.2|3.68|4.82|3.54|1.82|2.88|1.99|0.31|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|802649262|769432000|1235676000|7521179000|6753088620|8427087180|154934741|72.18|0|7900
2025-03-20 07:18:59|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.57|5.66|4.14|1.62|2.19|0.73|18.63|1.86|-6.03|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|99395989|100965000|20353000|137240300|169415010|137991720|1481014|3.45|0|269
2025-03-20 07:19:01|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|
2025-03-20 07:19:01|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|142.1|51.31|20.69|21.94|19.91|7.51|21.53|13.64|0.49|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|840888741|2579400000|455900000|28536849400|28669566000|7117860000|308210013|73.38|0|5200
2025-03-20 07:19:04|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.97|29.89|0.81|1.41|0.75|0.73|3.96|1.98|1.19|1.24|2.88|8.65|1.85|2.98|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5809796800|3747401730|4531842000|43179904|56.79|0|12828
2025-03-20 07:19:08|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.56|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|537326900|452293550|819180000|9687973|15.17|0|40000
2025-03-20 07:19:12|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.21|1.73|0.76|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6926985700|1997980000|1537822000|123220457|5.66|0|21569
2025-03-20 07:19:15|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|11.94|1.01|1.23|0.51|0.89|2.04|2.57|2.77|1.72|3.86|5.49|1.72|1.59|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12760529800|7738212452|7159106000|69177140|25.78|0|18000
2025-03-20 07:19:19|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.77|1.45|1.34|1.5|0.78|3.59|2.36|0.15|0.84|4.07|5.11|0.92|1.75|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5202258500|3933829620|4264544340|52210982|68.67|0|29600
2025-03-20 07:19:22|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.57|51.16|7.09|15.19|7.96|5.89|4.89|3.49|0|0|3.2|0.85|0.86|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5055458500|5319245140|5376952430|65657085|31.21|0|2267
2025-03-20 07:19:26|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.25|27.62|6.08|4.77|4.34|3.57|2.67|3.13|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|26938081700|20256825000|22021530000|138466062|82.85|0|22800
2025-03-20 07:19:29|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.63|5.27|4.61|4.25|2.43|5.2|4.03|1.54|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|759340850|4360500000|205189000|6020622300|6034470000|6773924670|136060103|154.73|0|5000
2025-03-20 07:19:32|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
2025-03-20 07:19:34|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 07:19:34|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.39|6.09|12.18|7.58|11.75|4.88|7.34|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24694083100|24835282395|23940518800|166223191|578.05|0|5495
2025-03-20 07:19:39|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.64|47.83|2.4|5.17|2.66|4.14|3.51|3.45|0.33|0.34|3.3|1.55|1.19|0.99|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|24153949700|22131651150|19300232520|128053643|225.27|0|13000
2025-03-20 07:19:44|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.81|9.3|7.91|4.99|3.8|1.71|1.34|1.18|1.39|-0.2|4.13|6.08|6.91|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6486825200|3116785248|3090900800|34381635|28.96|0|398
2025-03-20 07:19:46|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.54|255.2|3.68|4.82|3.54|1.82|2.88|1.99|0.31|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|802649262|769432000|1235676000|7521179000|6753088620|8427087180|154934741|72.18|0|7900
2025-03-20 07:19:48|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.57|5.66|4.14|1.62|2.19|0.73|18.63|1.86|-6.03|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|99395989|100965000|20353000|137240300|169415010|137991720|1481014|3.45|0|269
2025-03-20 07:19:50|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|
2025-03-20 07:19:48|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.43|22.15|1.37|1.52|1.16|1.79|3.07|3.31|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|5049698200|4289899182|4851163140|33487020|106.53|0|7000
2025-03-20 07:19:51|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|142.1|51.31|20.69|21.94|19.91|7.51|21.53|13.64|0.49|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|840888741|2579400000|455900000|28536849400|28669566000|7117860000|308210013|73.38|0|5200
2025-03-20 07:19:52|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.96|33.19|3.98|3.31|2.51|1|1.13|0.71|0.76|0.97|4.88|10.14|4.49|5.58|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3552503800|1373528576|1465351552|17997399|8.96|0|87
2025-03-20 07:19:53|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.97|29.89|0.81|1.41|0.75|0.73|3.96|1.98|1.19|1.24|2.88|8.65|1.85|2.98|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5809796800|3747401730|4531842000|43179904|56.79|0|12828
2025-03-20 07:19:54|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.86|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-20 07:19:56|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.56|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|537326900|452293550|819180000|9687973|15.17|0|40000
2025-03-20 07:19:59|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.21|1.73|0.76|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6926985700|1997980000|1537822000|123220457|5.66|0|21569
2025-03-20 07:19:59|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.71|4.35|9.81|6.51|10.41|17.01|35.66|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|115698009|266230000|49075000|10399314200|10630140188|11241867230|179261708|174.49|0|3500
2025-03-20 07:20:02|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|11.94|1.01|1.23|0.51|0.89|2.04|2.57|2.77|1.72|3.86|5.49|1.72|1.59|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12760529800|7738212452|7159106000|69177140|25.78|0|18000
2025-03-20 07:20:05|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.77|1.45|1.34|1.5|0.78|3.59|2.36|0.15|0.84|4.07|5.11|0.92|1.75|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5202258500|3933829620|4264544340|52210982|68.67|0|29600
2025-03-20 07:20:03|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|34.44|1.92|9.87|2.6|5.87|3.59|6.21|0.45|0.08|1.72|0.43|1.45|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|16376072500|16657197000|17463562000|312927586|230.39|0|8200
2025-03-20 07:20:08|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.57|51.16|7.09|15.19|7.96|5.89|4.89|3.49|0|0|3.2|0.85|0.86|0.99|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|5055458500|5319245140|5376952430|65657085|31.21|0|2267
2025-03-20 07:20:08|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|0|0|0||0|6200
2025-03-20 07:20:10|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.25|27.62|6.08|4.77|4.34|3.57|2.67|3.13|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|26938081700|20256825000|22021530000|138466062|82.85|0|22800
2025-03-20 07:20:11|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.86|29.06|1.5|3.78|1.84|4.2|3.16|2.46|0.41|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|167565347|649800000|601900000|25456321100|23386928752|18927216000|131147598|500.72|0|11790
2025-03-20 07:20:12|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.63|5.27|4.61|4.25|2.43|5.2|4.03|1.54|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|759340850|4360500000|205189000|6020622300|6034470000|6773924670|136060103|154.73|0|5000
2025-03-20 07:20:15|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 07:20:16|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|
2025-03-20 07:20:15|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.38|0.62|0.8|0.78|1.11|1.27|1.37|0.25|0.45|2.67|3.64|2.82|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7136744000|6744695372|7388959640|46229351|65.48|0|18412
2025-03-20 07:20:17|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
2025-03-20 07:20:17|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.39|6.09|12.18|7.58|11.75|4.88|7.34|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24694083100|24835282395|23940518800|166223191|578.05|0|5495
2025-03-20 07:20:19|russ2000_0035|MTN|113|202412|202412|110|199706|202412|70.12|24.04|2.77|6.29|2.51|2.09|3.79|11.54|1.17|5.09|1.75|1.44|2.29|5.42|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8621317500|6121938480|6560203560|98744741|163.96|0|43200
2025-03-20 07:20:23|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|
2025-03-20 07:20:20|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.64|47.83|2.4|5.17|2.66|4.14|3.51|3.45|0.33|0.34|3.3|1.55|1.19|0.99|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|24153949700|22131651150|19300232520|128053643|225.27|0|13000
2025-03-20 07:20:23|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.56|10.61|12.45|7.58|8.94|2.56|3.33|0.86|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|15964790|71560000|41698000|12565687600|9563852350|8154122080|75613217|41.99|0|3011
2025-03-20 07:20:24|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.81|9.3|7.91|4.99|3.8|1.71|1.34|1.18|1.39|-0.2|4.13|6.08|6.91|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6486825200|3116785248|3090900800|34381635|28.96|0|398
2025-03-20 07:20:26|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|14.08|5.86|4.39|5.99|5.91|1.72|0.91|0.2|0.43|0.67|7.68|2.67|3.2|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2960649000|6789317878|6602809080|41740723|71.26|0|3901
2025-03-20 07:20:27|russ2000_0021|BDC|125|202409|202409|122|199406|202412|30.43|22.15|1.37|1.52|1.16|1.79|3.07|3.31|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|5049698200|4289899182|4851163140|33487020|106.53|0|7000
2025-03-20 07:20:30|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.96|33.19|3.98|3.31|2.51|1|1.13|0.71|0.76|0.97|4.88|10.14|4.49|5.58|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3552503800|1373528576|1465351552|17997399|8.96|0|87
2025-03-20 07:20:29|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.43|5.36|171.94|1.49|-2.04|12.22|30.93|1.99|5.6|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2241105000|592904952|719818800|25505728|31.44|0|5200
2025-03-20 07:20:32|russ2000_0023|HEI|165|202412|202412|137|199009|202412|35.89|59.14|2.55|8.29|3.1|8.4|3.56|8.86|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|35875966300|0|0|0||0|5900
2025-03-20 07:20:34|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.52|49.72|1.3|0.94|0.84|0.42|1.59|0.87|0.84|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|76297675|289600000|1175900000|2460670000|1347870000|1517025000|22540010|26.85|0|10800
2025-03-20 07:20:36|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.71|4.35|9.81|6.51|10.41|17.01|35.66|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|115698009|266230000|49075000|10399314200|10630140188|11241867230|179261708|174.49|0|3500
2025-03-20 07:20:36|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.29|33.53|23.72|8.53|25.09|4.85|9.3|4.25|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|9922193100|10964814000|10832442000|175626018|110.31|0|780
2025-03-20 07:20:40|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|60555885800|45859141440|24873850400|450667596|157.6|0|712
2025-03-20 07:20:38|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|34.44|1.92|9.87|2.6|5.87|3.59|6.21|0.45|0.08|1.72|0.43|1.45|0.36|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|16376072500|16657197000|17463562000|312927586|230.39|0|8200
2025-03-20 07:20:42|russ2000_0029|VRNT|82|202409|202409|88|200212|202412|158.8|27.31|2.55|3.02|1.63|1.69|7.54|1.8|-94.18|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|281811316|183602000|207462000|2236025700|0|0|0||0|6200
2025-03-20 07:20:42|russ2000_0044|CW|144|202412|202412|139|199006|202503|18.25|31.38|1.51|1.97|1.55|4.07|2.07|5.09|0.39|0.43|5.87|4.42|1.14|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|13131982500|12465360648|13857353400|114574549|331.08|0|9100
2025-03-20 07:20:45|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|
2025-03-20 07:20:44|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.86|29.06|1.5|3.78|1.84|4.2|3.16|2.46|0.41|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|167565347|649800000|601900000|25456321100|23386928752|18927216000|131147598|500.72|0|11790
2025-03-20 07:20:46|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.38|0.62|0.8|0.78|1.11|1.27|1.37|0.25|0.45|2.67|3.64|2.82|3.28|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7136744000|6744695372|7388959640|46229351|65.48|0|18412
2025-03-20 07:20:46|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.03|-1.25|-4.44|0.69|1|0.74|1.67|0.86|1.81|8.61|16.44|1.83|1.55|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-768173200|4193816130|5940445070|28658259|41.27|0|3300
2025-03-20 07:20:48|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 07:20:49|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.2|1.92|1.55|1.46|1.96|4.65|0.27|1.9|2.81|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4437233300|2067608736|2060570000|21384490|14.26|0|36300
2025-03-20 07:20:50|russ2000_0035|MTN|113|202412|202412|110|199706|202412|70.12|24.04|2.77|6.29|2.51|2.09|3.79|11.54|1.17|5.09|1.75|1.44|2.29|5.42|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8621317500|6121938480|6560203560|98744741|163.96|0|43200
2025-03-20 07:20:53|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 07:20:53|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.56|10.61|12.45|7.58|8.94|2.56|3.33|0.86|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|15964790|71560000|41698000|12565687600|9563852350|8154122080|75613217|41.99|0|3011
2025-03-20 07:20:52|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.56|15.81|1.1|0.47|1.14|2.23|1.37|2.05|1.04|0.12|0.25|11.12|0.71|1.74|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8603942400|10238543400|7560762920|79189118|98.68|0|8300
2025-03-20 07:20:55|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|14.08|5.86|4.39|5.99|5.91|1.72|0.91|0.2|0.43|0.67|7.68|2.67|3.2|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2960649000|6789317878|6602809080|41740723|71.26|0|3901
2025-03-20 07:20:57|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.11|17.08|6.99|13.97|0.14|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|670236561|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-20 07:20:58|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.09|0.43|5.36|171.94|1.49|-2.04|12.22|30.93|1.99|5.6|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2241105000|592904952|719818800|25505728|31.44|0|5200
2025-03-20 07:21:01|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.52|49.72|1.3|0.94|0.84|0.42|1.59|0.87|0.84|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|76297675|289600000|1175900000|2460670000|1347870000|1517025000|22540010|26.85|0|10800
2025-03-20 07:21:00|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.84|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|19375766|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-20 07:21:04|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.29|33.53|23.72|8.53|25.09|4.85|9.3|4.25|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|9922193100|10964814000|10832442000|175626018|110.31|0|780
2025-03-20 07:21:04|russ2000_0054|TEN|101|202409|202409|89|200212|202503|12.19|3.12|0.47|0.42|1.03|0.6|0.6|0.29|1.85|1.04|-5.46|-41.35|8.83|8.78|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|118054600|503955648|1389471664|4088884|17.08|0|78000
2025-03-20 07:21:06|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|60555885800|45859141440|24873850400|450667596|157.6|0|712
2025-03-20 07:21:07|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8.07|2.59|-1.98|3.81|5.12|1.84|1.1|0.36|0.12|-2.62|10.46|0.8|2.16|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|245256800|5816191090|7951464010|49019476|23.41|0|724
2025-03-20 07:21:10|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|
2025-03-20 07:21:08|russ2000_0044|CW|144|202412|202412|139|199006|202503|18.25|31.38|1.51|1.97|1.55|4.07|2.07|5.09|0.39|0.43|5.87|4.42|1.14|0.25|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|13131982500|12465360648|13857353400|114574549|331.08|0|9100
2025-03-20 07:21:16|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|
2025-03-20 07:21:11|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.75|1.77|0.96|1.32|0.34|6.25|1.16|-19.49|2.42|7.21|6.61|4.3|7.39|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2190029900|719232450|680816040|7351584|16.23|0|6352
2025-03-20 07:21:16|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.03|-1.25|-4.44|0.69|1|0.74|1.67|0.86|1.81|8.61|16.44|1.83|1.55|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-768173200|4193816130|5940445070|28658259|41.27|0|3300
2025-03-20 07:21:16|russ2000_0058|CASY|165|202412|202412|139|199003|202412|19.26|29.39|0.5|1.02|0.44|1.01|2.75|4.49|0.69|0.79|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-20 07:21:18|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.2|1.92|1.55|1.46|1.96|4.65|0.27|1.9|2.81|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4437233300|2067608736|2060570000|21384490|14.26|0|36300
2025-03-20 07:21:21|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.08|13.94|8.61|7.72|6.09|1.41|1.68|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6742934800|3887539146|3916992300|39672011|51.33|0|58
2025-03-20 07:21:21|russ2000_0050|SF|164|202409|202409|142|198906|202412|40.56|15.81|1.1|0.47|1.14|2.23|1.37|2.05|1.04|0.12|0.25|11.12|0.71|1.74|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8603942400|10238543400|7560762920|79189118|98.68|0|8300
2025-03-20 07:21:25|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.11|17.08|6.99|13.97|0.14|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|670236561|1168961000|169032000|17404287400|0|0|0||0|2690
2025-03-20 07:21:25|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.81|9.87|28.95|12.38|9.99|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7520746100|8159857200|8269662750|186335459|216.75|0|527
2025-03-20 07:21:27|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.34|0.06|2.53|1.04|0.84|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|19375766|44000000|2684024000|3814994000|0|0|0||0|28300
2025-03-20 07:21:27|russ2000_0062|AEO|129|202412|202412|123|199403|202412|24.77|14.74|1.09|0.54|1.16|0.6|3.9|1.9|0.1|0|6.76|2.42|2.68|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|3151640000|0|0|0||0|84000
2025-03-20 07:21:30|russ2000_0054|TEN|101|202409|202409|89|200212|202503|12.19|3.12|0.47|0.42|1.03|0.6|0.6|0.29|1.85|1.04|-5.46|-41.35|8.83|8.78|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|190108921|385901000|2939000000|118054600|503955648|1389471664|4088884|17.08|0|78000
2025-03-20 07:21:32|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8.07|2.59|-1.98|3.81|5.12|1.84|1.1|0.36|0.12|-2.62|10.46|0.8|2.16|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|245256800|5816191090|7951464010|49019476|23.41|0|724
2025-03-20 07:21:35|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 07:21:32|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.13|1.58|2.26|1.34|2.01|2.5|2.95|0.7|0.6|3.49|3.65|2.4|2.22|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3738762000|3115933328|3128744120|18451372|73.88|0|4058
2025-03-20 07:21:37|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.64|72.41|3.56|3.21|2.52|2.21|1.34|1.09|0.87|0.4|4.5|17.26|4.93|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2999156500|1982142750|2114400750|20567473|9.87|0|47
2025-03-20 07:21:36|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.75|1.77|0.96|1.32|0.34|6.25|1.16|-19.49|2.42|7.21|6.61|4.3|7.39|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2190029900|719232450|680816040|7351584|16.23|0|6352
2025-03-20 07:21:39|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.8|24.75|2.77|5.55|2.6|1.88|6.02|3.19|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8958358400|7968322673|8469905981|122958221|133.67|0|5689
2025-03-20 07:21:42|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 07:21:39|russ2000_0058|CASY|165|202412|202412|139|199003|202412|19.26|29.39|0.5|1.02|0.44|1.01|2.75|4.49|0.69|0.79|1.55|1.12|0.77|0.44|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|17641587000|0|0|0||0|37153
2025-03-20 07:21:43|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|72.96|0.65|2.05|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|624016583|70651000|344840000|38157200|38208246|237309120|1755962|3.93|0|1167
2025-03-20 07:21:43|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.08|13.94|8.61|7.72|6.09|1.41|1.68|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6742934800|3887539146|3916992300|39672011|51.33|0|58
2025-03-20 07:21:46|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.81|9.87|28.95|12.38|9.99|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7520746100|8159857200|8269662750|186335459|216.75|0|527
2025-03-20 07:21:45|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.66|8.06|2.31|-1.1|2.95|3.78|1.29|0.99|0.33|0.5|-2.27|9.24|0.77|3.12|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|4019348600|4676461610|6125645310|49935699|31.69|0|1400
2025-03-20 07:21:49|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
2025-03-20 07:21:48|russ2000_0062|AEO|129|202412|202412|123|199403|202412|24.77|14.74|1.09|0.54|1.16|0.6|3.9|1.9|0.1|0|6.76|2.42|2.68|2.89|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|3151640000|0|0|0||0|84000
2025-03-20 07:21:50|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|31.34|1.6|2.23|1.83|3.5|2.68|5.03|0.46|0.41|1.65|1.77|1.35|0.55|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11724685300|11104946300|11867191700|84662868|187.1|0|9000
2025-03-20 07:21:51|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.13|1.58|2.26|1.34|2.01|2.5|2.95|0.7|0.6|3.49|3.65|2.4|2.22|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3738762000|3115933328|3128744120|18451372|73.88|0|4058
2025-03-20 07:21:55|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.64|72.41|3.56|3.21|2.52|2.21|1.34|1.09|0.87|0.4|4.5|17.26|4.93|3.44|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2999156500|1982142750|2114400750|20567473|9.87|0|47
2025-03-20 07:21:53|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.82|25.44|1.02|1.39|0.92|0.64|2.35|3.66|0.71|2.11|2.44|5.9|1.2|2.86|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1629498700|1123802710|1131791000|21485184|13.99|0|4000
2025-03-20 07:21:57|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.8|24.75|2.77|5.55|2.6|1.88|6.02|3.19|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8958358400|7968322673|8469905981|122958221|133.67|0|5689
2025-03-20 07:21:59|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 07:22:00|russ2000_0069|BLUE|51|202409|202409|-172|202512|198200|0|0|142.37|8.73|72.96|0.65|2.05|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|624016583|70651000|344840000|38157200|38208246|237309120|1755962|3.93|0|1167
2025-03-20 07:21:58|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.92|4.82|0.05|2.71|3.42|1.22|1.01|1.59|0.33|0.02|17.23|2.84|3.07|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|10149595700|8929476310|4675349800|61853156|52.1|0|3298
2025-03-20 07:22:01|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.66|8.06|2.31|-1.1|2.95|3.78|1.29|0.99|0.33|0.5|-2.27|9.24|0.77|3.12|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|4019348600|4676461610|6125645310|49935699|31.69|0|1400
2025-03-20 07:22:02|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.83|15.52|1.83|1.94|2.56|2.61|22.43|1.87|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2809784000|2572799559|2344419000|42560068|65.67|0|1387
2025-03-20 07:22:05|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
2025-03-20 07:22:05|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.99|1.12|0.47|0.58|0.83|-2.46|6.39|2.89|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3410421500|1273968072|1394421384|25643734|10.68|0|58
2025-03-20 07:22:06|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|31.34|1.6|2.23|1.83|3.5|2.68|5.03|0.46|0.41|1.65|1.77|1.35|0.55|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11724685300|11104946300|11867191700|84662868|187.1|0|9000
2025-03-20 07:22:08|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.51|38.81|0.82|1.88|0.85|2.5|2.94|7.73|0.42|0.01|0.43|3.3|2.21|2.13|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20154483600|20529175632|19520687640|157978568|508.08|0|5800
2025-03-20 07:22:09|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.82|25.44|1.02|1.39|0.92|0.64|2.35|3.66|0.71|2.11|2.44|5.9|1.2|2.86|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1629498700|1123802710|1131791000|21485184|13.99|0|4000
2025-03-20 07:22:12|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.52|17.61|1.56|1.38|0.7|0.7|7.84|3.71|-2.79|3.69|-5.81|-17.42|0.33|1.59|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|15125796000|8170734000|9477204000|139895871|70.62|0|48000
2025-03-20 07:22:13|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.92|4.82|0.05|2.71|3.42|1.22|1.01|1.59|0.33|0.02|17.23|2.84|3.07|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|10149595700|8929476310|4675349800|61853156|52.1|0|3298
2025-03-20 07:22:15|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.49|21.38|3.2|4.45|2.07|3.36|1.57|1.89|0.97|0.92|2.48|1.57|4.71|2.89|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|9014152500|6300638148|5904202920|36591054|116.76|0|1985
2025-03-20 07:22:16|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.83|15.52|1.83|1.94|2.56|2.61|22.43|1.87|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2809784000|2572799559|2344419000|42560068|65.67|0|1387
2025-03-20 07:22:19|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.99|1.12|0.47|0.58|0.83|-2.46|6.39|2.89|0.37|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3410421500|1273968072|1394421384|25643734|10.68|0|58
2025-03-20 07:22:19|russ2000_0086|POOL|124|202412|202412|118|199509|202503|82.48|28.57|1.23|3.73|1.91|2.32|12.95|9.52|1.2|0.75|4.66|1.77|1.37|1.49|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|12997793700|12145084018|13159142580|143949615|322.22|0|4500
2025-03-20 07:22:23|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.61|1.27|0.74|0.97|1.83|-11.81|-25.13|8.13|9.03|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12108419000|3590409940|3162702400|68078393|5.98|0|86
2025-03-20 07:22:21|russ2000_0083|WSO|162|202409|202409|144|198812|202412|23.51|38.81|0.82|1.88|0.85|2.5|2.94|7.73|0.42|0.01|0.43|3.3|2.21|2.13|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20154483600|20529175632|19520687640|157978568|508.08|0|5800
2025-03-20 07:22:25|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.52|17.61|1.56|1.38|0.7|0.7|7.84|3.71|-2.79|3.69|-5.81|-17.42|0.33|1.59|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|15125796000|8170734000|9477204000|139895871|70.62|0|48000
2025-03-20 07:22:25|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.26|148.26|1.74|1.63|1.14|1.57|2.76|2.96|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5588878700|3948907221|3379385880|81856068|28.17|0|22000
2025-03-20 07:22:27|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.49|21.38|3.2|4.45|2.07|3.36|1.57|1.89|0.97|0.92|2.48|1.57|4.71|2.89|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|9014152500|6300638148|5904202920|36591054|116.76|0|1985
2025-03-20 07:22:28|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.12|177.85|9.16|13.21|5.1|5.18|6.25|2.37|4.21|1.04|-2.83|-2.6|5.85|2.86|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24180744900|16771944087|12838423890|114305865|131.61|0|3146
2025-03-20 07:22:32|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.91|12.71|4828.79|14.66|4052.68|3.01|7.21|3.94|-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|266986442|755993000|14567000|2127780200|2882396881|2706490150|29938322|17.29|0|570
2025-03-20 07:22:31|russ2000_0086|POOL|124|202412|202412|118|199509|202503|82.48|28.57|1.23|3.73|1.91|2.32|12.95|9.52|1.2|0.75|4.66|1.77|1.37|1.49|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|12997793700|12145084018|13159142580|143949615|322.22|0|4500
2025-03-20 07:22:34|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.18|10.56|3.22|1.76|2.12|0.85|2.49|0.88|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4716354400|2685345278|2592670080|59737067|29.26|0|42800
2025-03-20 07:22:35|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.61|1.27|0.74|0.97|1.83|-11.81|-25.13|8.13|9.03|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12108419000|3590409940|3162702400|68078393|5.98|0|86
2025-03-20 07:22:37|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.26|148.26|1.74|1.63|1.14|1.57|2.76|2.96|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5588878700|3948907221|3379385880|81856068|28.17|0|22000
2025-03-20 07:22:37|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.32|26.89|1.06|1.01|0.72|1.56|1.6|3.08|1.09|0.61|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6612925300|5930758904|5760033020|31670338|176.68|0|12809
2025-03-20 07:22:40|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.12|177.85|9.16|13.21|5.1|5.18|6.25|2.37|4.21|1.04|-2.83|-2.6|5.85|2.86|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24180744900|16771944087|12838423890|114305865|131.61|0|3146
2025-03-20 07:22:41|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.23|12|1.02|1.15|0.91|1.11|2.05|2.07|0.63|0.71|3.44|0.77|0.95|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4666266600|3823013159|4163125737|33409691|96.97|0|11400
2025-03-20 07:22:43|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.91|12.71|4828.79|14.66|4052.68|3.01|7.21|3.94|-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|266986442|755993000|14567000|2127780200|2882396881|2706490150|29938322|17.29|0|570
2025-03-20 07:22:45|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.18|10.56|3.22|1.76|2.12|0.85|2.49|0.88|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4716354400|2685345278|2592670080|59737067|29.26|0|42800
2025-03-20 07:22:43|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.62|85.96|4.11|10.72|4.41|26.35|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47971703100|45781119972|55710214560|399161764|1872.99|0|4065
2025-03-20 07:22:47|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.66|1.69|9.81|1.44|0.8|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|250749583|484615000|191096000|1224292100|1122721768|1025125880|18897444|24.28|0|606
2025-03-20 07:22:47|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.32|26.89|1.06|1.01|0.72|1.56|1.6|3.08|1.09|0.61|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6612925300|5930758904|5760033020|31670338|176.68|0|12809
2025-03-20 07:22:50|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.07|18.5|0.28|0.39|0.39|1.28|2.21|6.17|0.41|0.05|3.4|3.18|0.46|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16784137000|18257157254|21894591980|207801772|398.54|0|36000
2025-03-20 07:22:50|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.23|12|1.02|1.15|0.91|1.11|2.05|2.07|0.63|0.71|3.44|0.77|0.95|0.97|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4666266600|3823013159|4163125737|33409691|96.97|0|11400
2025-03-20 07:22:53|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
2025-03-20 07:22:53|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.62|85.96|4.11|10.72|4.41|26.35|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47971703100|45781119972|55710214560|399161764|1872.99|0|4065
2025-03-20 07:22:54|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.66|2.99|1.84|2.51|1.3|5.03|3.84|0.62|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|557112232|1922600000|513995000|4740878900|4714272556|5631401445|55073668|107.81|0|7700
2025-03-20 07:22:56|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.66|1.69|9.81|1.44|0.8|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|250749583|484615000|191096000|1224292100|1122721768|1025125880|18897444|24.28|0|606
2025-03-20 07:22:57|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.95|7.57|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2506776400|1122766320|1182609792|11935303|45.24|0|13000
2025-03-20 07:22:58|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.07|18.5|0.28|0.39|0.39|1.28|2.21|6.17|0.41|0.05|3.4|3.18|0.46|0.25|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16784137000|18257157254|21894591980|207801772|398.54|0|36000
2025-03-20 07:23:00|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
2025-03-20 07:23:02|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.66|2.99|1.84|2.51|1.3|5.03|3.84|0.62|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|557112232|1922600000|513995000|4740878900|4714272556|5631401445|55073668|107.81|0|7700
2025-03-20 07:23:04|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.95|7.57|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2506776400|1122766320|1182609792|11935303|45.24|0|13000
2025-04-16 22:42:30|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.31|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|802649262|769432000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-04-16 22:42:34|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-04-16 22:42:36|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|
2025-04-16 22:42:37|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.59|0.49|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|840888741|2579400000|455900000|28700973600|28833660000|7158600000|321341377|73.8|0|5200
2025-04-16 22:42:40|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.69|3.95|1.87|1.19|1.24|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-16 22:42:44|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.53|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-16 22:42:48|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6884625500|1955620000|1505218000|122880139|5.54|0|21569
2025-04-16 22:42:51|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.72|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12607420400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-16 22:42:55|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.84|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5121319900|3906332340|4234735380|45742097|68.19|0|29600
2025-04-16 22:42:58|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.63|4.89|3.34|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-16 22:43:02|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|27132805800|20132130000|21885972000|137245874|82.34|0|22800
2025-04-16 22:43:05|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.2|4.03|1.54|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|759340850|4360500000|205189000|6054003600|6124950000|6875491950|189277403|157.05|0|5000
2025-04-16 22:43:08|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
2025-04-16 22:43:09|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|
2025-04-16 22:43:10|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.65|6.09|12.18|7.58|11.78|4.88|7.36|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-16 22:43:21|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.31|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|802649262|769432000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-04-16 22:43:14|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-04-16 22:43:23|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-04-16 22:43:25|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|
2025-04-16 22:43:24|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.39|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6514807400|3189969432|3163477200|34683721|29.64|0|398
2025-04-16 22:43:26|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.59|0.49|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|840888741|2579400000|455900000|28700973600|28833660000|7158600000|321341377|73.8|0|5200
2025-04-16 22:43:29|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.69|3.95|1.87|1.19|1.24|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-16 22:43:28|russ2000_0021|BDC|125|202409|202409|123|199406|202503|30.35|21.16|1.37|1.52|1.17|1.74|3.07|3.14|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|4960300100|4037007350|4565184500|32397071|100.25|0|7000
2025-04-16 22:43:33|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.64|0.76|0.97|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3409659800|1229430712|1311620474|15887579|8.02|0|87
2025-04-16 22:43:32|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.53|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-16 22:43:36|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6884625500|1955620000|1505218000|122880139|5.54|0|21569
2025-04-16 22:43:35|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.08|61.22|2.55|8.29|3.14|8.7|3.59|9.17|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37543858400|34365266850|33942085220|136311906|247.33|0|5900
2025-04-16 22:43:39|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.72|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12607420400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-16 22:43:39|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.23|4.35|9.81|6.51|10.21|17.01|35.45|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|115698009|266230000|49075000|10190881000|10541804448|11148448080|146011781|173.04|0|3500
2025-04-16 22:43:43|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.84|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5121319900|3906332340|4234735380|45742097|68.19|0|29600
2025-04-16 22:43:43|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.7|3.58|6.03|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-16 22:43:46|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.63|4.89|3.34|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-16 22:43:47|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.37|15.66|2.55|3.02|1.62|1.1|7.47|1.12|-93|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|281001813|217051000|207462000|1660351300|992295950|1051608530|17033918|15.97|0|6200
2025-04-16 22:43:49|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|27132805800|20132130000|21885972000|137245874|82.34|0|22800
2025-04-16 22:43:52|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.2|4.03|1.54|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|759340850|4360500000|205189000|6054003600|6124950000|6875491950|189277403|157.05|0|5000
2025-04-16 22:43:51|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|167565347|649800000|601900000|25507839300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-16 22:43:54|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
2025-04-16 22:43:56|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|
2025-04-16 22:43:54|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.56|0.62|0.8|0.78|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7159360000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-16 22:43:58|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
2025-04-16 22:43:57|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.65|6.09|12.18|7.58|11.78|4.88|7.36|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-16 22:44:00|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-04-16 22:44:00|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.82|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-04-16 22:44:05|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|
2025-04-16 22:44:04|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.39|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6514807400|3189969432|3163477200|34683721|29.64|0|398
2025-04-16 22:44:05|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.3|0.86|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|15964790|71560000|41698000|12581639200|9477301650|8080329120|78501558|41.61|0|3011
2025-04-16 22:44:08|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2885391500|6799798161|6613001460|44451760|71.37|0|3901
2025-04-16 22:44:07|russ2000_0021|BDC|125|202409|202409|123|199406|202503|30.35|21.16|1.37|1.52|1.17|1.74|3.07|3.14|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|4960300100|4037007350|4565184500|32397071|100.25|0|7000
2025-04-16 22:44:12|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.64|0.76|0.97|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3409659800|1229430712|1311620474|15887579|8.02|0|87
2025-04-16 22:44:11|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.09|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-04-16 22:44:14|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.08|61.22|2.55|8.29|3.14|8.7|3.59|9.17|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37543858400|34365266850|33942085220|136311906|247.33|0|5900
2025-04-16 22:44:16|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.51|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|76297675|289600000|1175900000|2515890000|1403090000|1579175000|23206645|27.95|0|10800
2025-04-16 22:44:19|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.23|4.35|9.81|6.51|10.21|17.01|35.45|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|115698009|266230000|49075000|10190881000|10541804448|11148448080|146011781|173.04|0|3500
2025-04-16 22:44:19|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.36|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|10290099000|10993640000|10860920000|138787807|110.6|0|780
2025-04-16 22:44:22|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|61713649400|45841682376|24864380660|479596044|157.54|0|712
2025-04-16 22:44:22|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.7|3.58|6.03|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-16 22:44:25|russ2000_0044|CW|144|202412|202412|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.9|2.05|4.88|0.39|0.43|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-16 22:44:26|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.37|15.66|2.55|3.02|1.62|1.1|7.47|1.12|-93|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|281001813|217051000|207462000|1660351300|992295950|1051608530|17033918|15.97|0|6200
2025-04-16 22:44:29|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|
2025-04-16 22:44:30|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.66|0.86|1.81|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-822647200|4138941870|5862716930|28288277|40.73|0|3300
2025-04-16 22:44:29|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|167565347|649800000|601900000|25507839300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-16 22:44:33|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.56|0.62|0.8|0.78|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7159360000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-16 22:44:33|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.43|1.46|1.96|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4277692200|2050209504|2043230000|21416573|14.14|0|36300
2025-04-16 22:44:36|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
2025-04-16 22:44:37|russ2000_0050|SF|164|202409|202409|143|198906|202503|40.42|15.04|1.1|0.47|1.15|2.12|1.37|1.96|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8145345300|9779946300|7222106940|78132453|94.26|0|8300
2025-04-16 22:44:38|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.82|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-04-16 22:44:43|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|
2025-04-16 22:44:42|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.2|14.89|7.09|12.75|0.14|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|670236561|1168961000|169032000|15924652900|16171340874|16062838662|199236962|192.79|0|2690
2025-04-16 22:44:43|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.3|0.86|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|15964790|71560000|41698000|12581639200|9477301650|8080329120|78501558|41.61|0|3011
2025-04-16 22:44:44|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.9|0.84|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|19375766|44000000|2684024000|3488604600|1467125000|1325432250|20893681|24.25|0|28300
2025-04-16 22:44:46|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2885391500|6799798161|6613001460|44451760|71.37|0|3901
2025-04-16 22:44:48|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-04-16 22:44:49|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.09|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-04-16 22:44:51|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.12|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|485536500|6156566220|8416799580|72807568|24.78|0|724
2025-04-16 22:44:55|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|
2025-04-16 22:44:53|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.51|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|76297675|289600000|1175900000|2515890000|1403090000|1579175000|23206645|27.95|0|10800
2025-04-16 22:44:56|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.36|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|10290099000|10993640000|10860920000|138787807|110.6|0|780
2025-04-16 22:44:56|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.13|-19.49|2.42|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-16 22:44:59|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|61713649400|45841682376|24864380660|479596044|157.54|0|712
2025-04-16 22:45:00|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|31.85|0.5|1.02|0.44|1.1|2.76|4.87|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19194220300|16637171684|17020802666|203463891|457.03|0|37153
2025-04-16 22:45:01|russ2000_0044|CW|144|202412|202412|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.9|2.05|4.88|0.39|0.43|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-16 22:45:05|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|
2025-04-16 22:45:05|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6771078700|3984481482|4014669100|43730605|52.61|0|58
2025-04-16 22:45:06|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.66|0.86|1.81|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-822647200|4138941870|5862716930|28288277|40.73|0|3300
2025-04-16 22:45:09|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7520746100|8159857200|8269662750|167747023|216.75|0|527
2025-04-16 22:45:09|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.43|1.46|1.96|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4277692200|2050209504|2043230000|21416573|14.14|0|36300
2025-04-16 22:45:12|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.13|1.09|0.54|1.16|0.38|3.88|1|0.1|0|6.76|2.42|2.71|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1426558900|1940879220|1711381350|89922824|10.29|0|84000
2025-04-16 22:45:16|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.32|1.58|2.26|1.34|2.03|2.5|2.97|0.7|0.6|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-16 22:45:13|russ2000_0050|SF|164|202409|202409|143|198906|202503|40.42|15.04|1.1|0.47|1.15|2.12|1.37|1.96|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8145345300|9779946300|7222106940|78132453|94.26|0|8300
2025-04-16 22:45:22|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.2|14.89|7.09|12.75|0.14|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|670236561|1168961000|169032000|15924652900|16171340874|16062838662|199236962|192.79|0|2690
2025-04-16 22:45:22|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.04|0.87|0.4|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2918748900|1901812750|2028710750|19554138|9.47|0|47
2025-04-16 22:45:24|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.9|0.84|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|19375766|44000000|2684024000|3488604600|1467125000|1325432250|20893681|24.25|0|28300
2025-04-16 22:45:25|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8566098300|7862213491|8357117527|122850747|131.89|0|5689
2025-04-16 22:45:28|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|
2025-04-16 22:45:28|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-04-16 22:45:29|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.12|0.44|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|37104479|228855360|1688046|3.79|0|1167
2025-04-16 22:45:30|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.12|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|485536500|6156566220|8416799580|72807568|24.78|0|724
2025-04-16 22:45:34|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|
2025-04-16 22:45:31|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.66|7.99|2.31|-1.1|2.95|3.75|1.29|0.99|0.33|0.5|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3980181600|4880106830|6392397930|73524762|33.07|0|1400
2025-04-16 22:45:35|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
2025-04-16 22:45:35|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.13|-19.49|2.42|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-16 22:45:37|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.41|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11623179900|10831328970|11574793230|87056642|182.49|0|9000
2025-04-16 22:45:39|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|31.85|0.5|1.02|0.44|1.1|2.76|4.87|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19194220300|16637171684|17020802666|203463891|457.03|0|37153
2025-04-16 22:45:41|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.67|0.71|2.11|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-16 22:45:43|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6771078700|3984481482|4014669100|43730605|52.61|0|58
2025-04-16 22:45:47|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7520746100|8159857200|8269662750|167747023|216.75|0|527
2025-04-16 22:45:45|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.39|1.22|1|1.59|0.33|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-16 22:45:49|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.13|1.09|0.54|1.16|0.38|3.88|1|0.1|0|6.76|2.42|2.71|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1426558900|1940879220|1711381350|89922824|10.29|0|84000
2025-04-16 22:45:50|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2707507000|2470545762|2251242000|32110116|63.06|0|1387
2025-04-16 22:45:54|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.58|0.83|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3346920100|1210746810|1325222570|25247728|10.15|0|58
2025-04-16 22:45:53|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.32|1.58|2.26|1.34|2.03|2.5|2.97|0.7|0.6|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-16 22:45:57|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.04|0.87|0.4|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2918748900|1901812750|2028710750|19554138|9.47|0|47
2025-04-16 22:45:56|russ2000_0083|WSO|162|202409|202409|145|198812|202503|23.58|38.33|0.82|1.88|0.86|2.5|2.96|7.73|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20163372800|20538064820|19529140150|159489969|508.3|0|5800
2025-04-16 22:46:00|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8566098300|7862213491|8357117527|122850747|131.89|0|5689
2025-04-16 22:46:02|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|
2025-04-16 22:46:01|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.51|17.32|1.56|1.38|0.7|0.69|7.84|3.65|-2.79|3.69|-5.81|-17.42|0.33|1.62|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|14992626000|7880327000|9140362000|138039970|68.11|0|48000
2025-04-16 22:46:03|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.12|0.44|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|37104479|228855360|1688046|3.79|0|1167
2025-04-16 22:46:03|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.35|1.57|1.85|0.97|0.92|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8915914400|6271498506|5876896740|39807399|116.22|0|1985
2025-04-16 22:46:05|russ2000_0071|RDN|132|202412|202412|129|199212|202503|10.66|7.99|2.31|-1.1|2.95|3.75|1.29|0.99|0.33|0.5|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3980181600|4880106830|6392397930|73524762|33.07|0|1400
2025-04-16 22:46:08|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
2025-04-16 22:46:08|russ2000_0086|POOL|124|202412|202412|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.6|1.2|0.75|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|12723091100|11999216365|13001095650|146750680|318.35|0|4500
2025-04-16 22:46:10|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.41|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11623179900|10831328970|11574793230|87056642|182.49|0|9000
2025-04-16 22:46:12|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.75|0.97|1.83|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12144455000|3626434120|3194435200|69289571|6.04|0|86
2025-04-16 22:46:14|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.08|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5748911200|4094695773|3504148440|85774237|29.21|0|22000
2025-04-16 22:46:13|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.67|0.71|2.11|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-16 22:46:18|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.1|176.16|9.16|13.21|5.1|5.23|6.25|2.34|4.21|1.04|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24007510600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-16 22:46:18|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.39|1.22|1|1.59|0.33|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-16 22:46:22|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2707507000|2470545762|2251242000|32110116|63.06|0|1387
2025-04-16 22:46:22|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|266986442|755993000|14567000|2091086700|2845720923|2672052450|29409856|17.07|0|570
2025-04-16 22:46:25|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.58|0.83|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3346920100|1210746810|1325222570|25247728|10.15|0|58
2025-04-16 22:46:25|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-04-16 22:46:27|russ2000_0083|WSO|162|202409|202409|145|198812|202503|23.58|38.33|0.82|1.88|0.86|2.5|2.96|7.73|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20163372800|20538064820|19529140150|159489969|508.3|0|5800
2025-04-16 22:46:28|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|3.02|1.09|0.61|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-16 22:46:32|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.51|17.32|1.56|1.38|0.7|0.69|7.84|3.65|-2.79|3.69|-5.81|-17.42|0.33|1.62|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|14992626000|7880327000|9140362000|138039970|68.11|0|48000
2025-04-16 22:46:33|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-04-16 22:46:34|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.35|1.57|1.85|0.97|0.92|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8915914400|6271498506|5876896740|39807399|116.22|0|1985
2025-04-16 22:46:36|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.6|83.23|4.11|10.72|4.41|25.95|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-16 22:46:38|russ2000_0086|POOL|124|202412|202412|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.6|1.2|0.75|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|12723091100|11999216365|13001095650|146750680|318.35|0|4500
2025-04-16 22:46:40|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|250749583|484615000|191096000|1253446100|1094515002|999371070|20737836|23.67|0|606
2025-04-16 22:46:42|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.75|0.97|1.83|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12144455000|3626434120|3194435200|69289571|6.04|0|86
2025-04-16 22:46:42|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.41|0.05|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16784137000|16932787263|20306363310|212298728|369.63|0|36000
2025-04-16 22:46:45|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.08|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5748911200|4094695773|3504148440|85774237|29.21|0|22000
2025-04-16 22:46:46|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
2025-04-16 22:46:48|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.1|176.16|9.16|13.21|5.1|5.23|6.25|2.34|4.21|1.04|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24007510600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-16 22:46:48|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.81|0.62|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|557112232|1922600000|513995000|4649457100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-16 22:46:52|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|266986442|755993000|14567000|2091086700|2845720923|2672052450|29409856|17.07|0|570
2025-04-16 22:46:52|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2502805100|1118795440|1178427264|11877089|45.08|0|13000
2025-04-16 22:46:55|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-04-16 22:46:57|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|3.02|1.09|0.61|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-16 22:47:01|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-04-16 22:47:04|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.6|83.23|4.11|10.72|4.41|25.95|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-16 22:47:08|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|250749583|484615000|191096000|1253446100|1094515002|999371070|20737836|23.67|0|606
2025-04-16 22:47:11|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.41|0.05|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16784137000|16932787263|20306363310|212298728|369.63|0|36000
2025-04-16 22:47:14|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
2025-04-16 22:47:16|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.81|0.62|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|557112232|1922600000|513995000|4649457100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-16 22:47:20|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2502805100|1118795440|1178427264|11877089|45.08|0|13000
2025-04-17 07:03:29|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.31|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|802649262|769432000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-04-17 07:03:33|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-04-17 07:03:35|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 07:03:36|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.59|0.49|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|840888741|2579400000|455900000|28700973600|28833660000|7158600000|321341377|73.8|0|5200
2025-04-17 07:03:39|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.69|3.95|1.87|1.19|1.24|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-17 07:03:43|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.53|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-17 07:03:47|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6884625500|1955620000|1505218000|122880139|5.54|0|21569
2025-04-17 07:03:51|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.72|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12607420400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-17 07:03:56|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.84|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5121319900|3906332340|4234735380|45742097|68.19|0|29600
2025-04-17 07:04:00|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.63|4.89|3.34|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-17 07:04:04|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|27132805800|20132130000|21885972000|137245874|82.34|0|22800
2025-04-17 07:04:07|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.2|4.03|1.54|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|759340850|4360500000|205189000|6054003600|6124950000|6875491950|189277403|157.05|0|5000
2025-04-17 07:04:11|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
2025-04-17 07:04:12|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|
2025-04-17 07:04:13|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.65|6.09|12.18|7.58|11.78|4.88|7.36|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-17 07:04:18|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-04-17 07:04:20|russ2000_0000|QRVO|45|202412|202412|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.31|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|802649262|769432000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-04-17 07:04:22|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-04-17 07:04:24|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 07:04:22|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.39|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6514807400|3189969432|3163477200|34683721|29.64|0|398
2025-04-17 07:04:25|russ2000_0004|DXCM|80|202412|202412|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.59|0.49|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|840888741|2579400000|455900000|28700973600|28833660000|7158600000|321341377|73.8|0|5200
2025-04-17 07:04:26|russ2000_0021|BDC|125|202409|202409|123|199406|202503|30.35|21.16|1.37|1.52|1.17|1.74|3.07|3.14|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|4960300100|4037007350|4565184500|32397071|100.25|0|7000
2025-04-17 07:04:27|russ2000_0005|BC|164|202412|202412|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.69|3.95|1.87|1.19|1.24|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309915385|269800000|897300000|5616230200|3553399950|4297230000|48379429|53.85|0|12828
2025-04-17 07:04:31|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.64|0.76|0.97|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3409659800|1229430712|1311620474|15887579|8.02|0|87
2025-04-17 07:04:31|russ2000_0006|ODP|152|202412|202412|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.53|0.41|0.31|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|462777806|166000000|1884000000|512280500|427248950|773820000|11369050|14.33|0|40000
2025-04-17 07:04:35|russ2000_0007|JBLU|92|202412|202412|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.28|3.23|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1181930923|3610000000|9439000000|6884625500|1955620000|1505218000|122880139|5.54|0|21569
2025-04-17 07:04:33|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.08|61.18|2.55|8.29|3.14|8.69|3.59|9.17|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37017248500|34340256750|33917383100|135146579|247.15|0|5900
2025-04-17 07:04:38|russ2000_0008|GPK|136|202412|202412|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.72|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|59641687|157000000|3437400000|12607420400|7792241864|7209092000|69705878|25.96|0|18000
2025-04-17 07:04:38|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.23|4.35|9.81|6.51|10.21|17.01|35.45|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|115698009|266230000|49075000|10190881000|10541804448|11148448080|146011781|173.04|0|3500
2025-04-17 07:04:41|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.84|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5121319900|3906332340|4234735380|45742097|68.19|0|29600
2025-04-17 07:04:44|russ2000_0010|CGNX|144|202412|202412|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.63|4.89|3.34|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193799126|246050000|109755000|4821043800|5084046220|5139201890|63631612|29.83|0|2267
2025-04-17 07:04:42|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.7|3.58|6.03|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-17 07:04:47|russ2000_0012|SSNC|73|202412|202412|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.07|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|217153426|567100000|781100000|27132805800|20132130000|21885972000|137245874|82.34|0|22800
2025-04-17 07:04:48|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.37|15.65|2.55|3.02|1.62|1.1|7.47|1.12|-93|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|281001813|217051000|207462000|1626175300|991674600|1050950040|17248965|15.96|0|6200
2025-04-17 07:04:49|russ2000_0013|WEX|80|202412|202412|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.2|4.03|1.54|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|759340850|4360500000|205189000|6054003600|6124950000|6875491950|189277403|157.05|0|5000
2025-04-17 07:04:52|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
2025-04-17 07:04:54|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 07:04:51|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|167565347|649800000|601900000|25507839300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-17 07:04:55|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.56|0.62|0.8|0.78|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7159360000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-17 07:04:54|russ2000_0017|TYL|148|202412|202412|140|199003|202503|70.37|95.65|6.09|12.18|7.58|11.78|4.88|7.36|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|87188768|767978000|191626000|24837749200|24978781821|24078848240|162957164|581.39|0|5495
2025-04-17 07:04:59|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
2025-04-17 07:04:59|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-04-17 07:05:01|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.82|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-04-17 07:05:05|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 07:05:03|russ2000_0019|HIW|121|202412|202412|118|199509|202503|33.84|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.39|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23989258|22412000|2759208000|6514807400|3189969432|3163477200|34683721|29.64|0|398
2025-04-17 07:05:06|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.3|0.86|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|15964790|71560000|41698000|12581639200|9477301650|8080329120|78501558|41.61|0|3011
2025-04-17 07:05:06|russ2000_0021|BDC|125|202409|202409|123|199406|202503|30.35|21.16|1.37|1.52|1.17|1.74|3.07|3.14|1.04|0.87|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250349456|370302000|395401000|4960300100|4037007350|4565184500|32397071|100.25|0|7000
2025-04-17 07:05:09|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2885391500|6799798161|6613001460|44451760|71.37|0|3901
2025-04-17 07:05:11|russ2000_0022|RLJ|61|202412|202412|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.64|0.76|0.97|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|427254186|409809000|141651000|3409659800|1229430712|1311620474|15887579|8.02|0|87
2025-04-17 07:05:12|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.09|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-04-17 07:05:13|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.08|61.18|2.55|8.29|3.14|8.69|3.59|9.17|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37017248500|34340256750|33917383100|135146579|247.15|0|5900
2025-04-17 07:05:17|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.51|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|76297675|289600000|1175900000|2515890000|1403090000|1579175000|23206645|27.95|0|10800
2025-04-17 07:05:17|russ2000_0025|MANH|112|202412|202412|108|199803|202503|54.38|49.23|4.35|9.81|6.51|10.21|17.01|35.45|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|115698009|266230000|49075000|10190881000|10541804448|11148448080|146011781|173.04|0|3500
2025-04-17 07:05:20|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.36|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|10290099000|10993640000|10860920000|138787807|110.6|0|780
2025-04-17 07:05:21|russ2000_0027|WST|164|202412|202412|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.7|3.58|6.03|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|169233562|484600000|908300000|15902889700|16186524000|16970104000|261541123|223.88|0|8200
2025-04-17 07:05:24|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|61713649400|45841682376|24864380660|479596044|157.54|0|712
2025-04-17 07:05:26|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.37|15.65|2.55|3.02|1.62|1.1|7.47|1.12|-93|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|281001813|217051000|207462000|1626175300|991674600|1050950040|17248965|15.96|0|6200
2025-04-17 07:05:26|russ2000_0044|CW|144|202412|202412|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.9|2.05|4.88|0.39|0.43|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-17 07:05:31|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 07:05:29|russ2000_0031|TDY|108|202412|202412|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|167565347|649800000|601900000|25507839300|23246341886|18813438000|139920333|497.71|0|11790
2025-04-17 07:05:31|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.66|0.86|1.81|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-822647200|4138941870|5862716930|28288277|40.73|0|3300
2025-04-17 07:05:32|russ2000_0032|FAF|65|202412|202412|60|201003|202503|15.86|52.56|0.62|0.8|0.78|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1309744683|1803500000|714776000|7159360000|6760145957|7405886090|49344979|65.63|0|18412
2025-04-17 07:05:35|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
2025-04-17 07:05:35|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.43|1.46|1.96|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4277692200|2050209504|2043230000|21416573|14.14|0|36300
2025-04-17 07:05:37|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.82|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-04-17 07:05:40|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|
2025-04-17 07:05:41|russ2000_0037|CUBE|86|202412|202412|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.3|0.86|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|15964790|71560000|41698000|12581639200|9477301650|8080329120|78501558|41.61|0|3011
2025-04-17 07:05:39|russ2000_0050|SF|164|202409|202409|143|198906|202503|40.42|15.04|1.1|0.47|1.15|2.12|1.37|1.96|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8145345300|9779946300|7222106940|78132453|94.26|0|8300
2025-04-17 07:05:44|russ2000_0038|PB|108|202412|202412|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|582043589|12949069000|324975000|-2885391500|6799798161|6613001460|44451760|71.37|0|3901
2025-04-17 07:05:44|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.2|14.83|7.09|12.7|0.14|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|670236561|1168961000|169032000|15792121400|16109269230|16001183490|198316681|192.05|0|2690
2025-04-17 07:05:47|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.9|0.84|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|19375766|44000000|2684024000|3499498900|1465915000|1324339110|20695040|24.23|0|28300
2025-04-17 07:05:47|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.09|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-04-17 07:05:52|russ2000_0040|THS|83|202412|202412|79|200506|202503|42.51|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|76297675|289600000|1175900000|2515890000|1403090000|1579175000|23206645|27.95|0|10800
2025-04-17 07:05:51|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-04-17 07:05:54|russ2000_0042|NBIX|115|202412|202412|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.36|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|343538870|1076100000|116700000|10290099000|10993640000|10860920000|138787807|110.6|0|780
2025-04-17 07:05:55|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.12|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|485536500|6156566220|8416799580|72807568|24.78|0|724
2025-04-17 07:05:58|russ2000_0043|FANG|57|202412|202412|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.34|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|303790216|161000000|18927000000|61713649400|45841682376|24864380660|479596044|157.54|0|712
2025-04-17 07:05:59|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 07:06:00|russ2000_0044|CW|144|202412|202412|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.9|2.05|4.88|0.39|0.43|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-04-17 07:06:03|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 07:06:00|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.13|-19.49|2.42|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-17 07:06:04|russ2000_0047|CNO|88|202412|202412|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.66|0.86|1.81|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12612188095|9451300000|0|-822647200|4138941870|5862716930|28288277|40.73|0|3300
2025-04-17 07:06:06|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|31.87|0.5|1.02|0.44|1.1|2.76|4.87|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|18936482100|16648092524|17031975326|205112307|457.33|0|37153
2025-04-17 07:06:07|russ2000_0048|DAN|163|202412|202412|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.43|1.46|1.96|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|530094853|494000000|2326000000|4277692200|2050209504|2043230000|21416573|14.14|0|36300
2025-04-17 07:06:11|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3984481482|4014669100|43730605|52.61|0|58
2025-04-17 07:06:11|russ2000_0050|SF|164|202409|202409|143|198906|202503|40.42|15.04|1.1|0.47|1.15|2.12|1.37|1.96|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|8145345300|9779946300|7222106940|78132453|94.26|0|8300
2025-04-17 07:06:14|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7520746100|8159857200|8269662750|167747023|216.75|0|527
2025-04-17 07:06:16|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.2|14.83|7.09|12.7|0.14|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|670236561|1168961000|169032000|15792121400|16109269230|16001183490|198316681|192.05|0|2690
2025-04-17 07:06:18|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.12|1.09|0.54|1.16|0.38|3.88|1|0.1|0|6.76|2.42|2.71|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1414482900|1938993040|1709718200|90159110|10.28|0|84000
2025-04-17 07:06:18|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.9|0.84|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|19375766|44000000|2684024000|3499498900|1465915000|1324339110|20695040|24.23|0|28300
2025-04-17 07:06:22|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-04-17 07:06:22|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.32|1.58|2.26|1.34|2.03|2.5|2.97|0.7|0.6|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-17 07:06:25|russ2000_0055|MTG|134|202412|202412|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.12|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3067709790|6081174000|47738000|485536500|6156566220|8416799580|72807568|24.78|0|724
2025-04-17 07:06:29|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|
2025-04-17 07:06:27|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.04|0.87|0.4|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2918748900|1901812750|2028710750|19554138|9.47|0|47
2025-04-17 07:06:30|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8566098300|7862213491|8357117527|122850747|131.89|0|5689
2025-04-17 07:06:33|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 07:06:30|russ2000_0057|DLX|164|202412|202412|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.13|-19.49|2.42|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78907116|34399000|122905000|2171368900|700620150|663197880|6144418|15.81|0|6352
2025-04-17 07:06:34|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.12|0.44|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|37104479|228855360|1688046|3.79|0|1167
2025-04-17 07:06:34|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|31.87|0.5|1.02|0.44|1.1|2.76|4.87|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|18936482100|16648092524|17031975326|205112307|457.33|0|37153
2025-04-17 07:06:36|russ2000_0071|RDN|132|202412|202412|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.5|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3980181600|4670158628|6392397930|73524762|33.07|0|1400
2025-04-17 07:06:38|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3984481482|4014669100|43730605|52.61|0|58
2025-04-17 07:06:40|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 07:06:41|russ2000_0060|MKTX|84|202412|202412|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|241924693|649255000|156394000|7520746100|8159857200|8269662750|167747023|216.75|0|527
2025-04-17 07:06:42|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.41|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11623179900|10831328970|11574793230|87056642|182.49|0|9000
2025-04-17 07:06:44|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.12|1.09|0.54|1.16|0.38|3.88|1|0.1|0|6.76|2.42|2.71|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1414482900|1938993040|1709718200|90159110|10.28|0|84000
2025-04-17 07:06:46|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.67|0.71|2.11|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-17 07:06:47|russ2000_0063|SXT|164|202412|202412|161|198412|202503|20.39|25.32|1.58|2.26|1.34|2.03|2.5|2.97|0.7|0.6|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14799857|26626000|429509000|3762078300|3139129908|3152036070|20771778|74.43|0|4058
2025-04-17 07:06:52|russ2000_0065|SHO|86|202412|202412|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.04|0.87|0.4|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|265475451|107199000|94462000|2918748900|1901812750|2028710750|19554138|9.47|0|47
2025-04-17 07:06:52|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.39|1.22|1|1.59|0.33|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-17 07:06:55|russ2000_0066|GNRC|66|202412|202412|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.39|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180447922|281277000|395590000|8566098300|7862213491|8357117527|122850747|131.89|0|5689
2025-04-17 07:06:57|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 07:06:56|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2707507000|2470545762|2251242000|32110116|63.06|0|1387
2025-04-17 07:06:58|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.12|0.44|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|37104479|228855360|1688046|3.79|0|1167
2025-04-17 07:07:00|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.58|0.83|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3346920100|1210746810|1325222570|25247728|10.15|0|58
2025-04-17 07:07:00|russ2000_0071|RDN|132|202412|202412|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.5|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2359726711|2884858000|61355000|3980181600|4670158628|6392397930|73524762|33.07|0|1400
2025-04-17 07:07:04|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
2025-04-17 07:07:03|russ2000_0083|WSO|162|202409|202409|145|198812|202503|23.58|38.33|0.82|1.88|0.86|2.5|2.96|7.73|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20163372800|20538064820|19529140150|159489969|508.3|0|5800
2025-04-17 07:07:06|russ2000_0073|WWD|113|202412|202412|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.41|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|84664301|283726000|1008259000|11623179900|10831328970|11574793230|87056642|182.49|0|9000
2025-04-17 07:07:08|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.51|17.32|1.56|1.38|0.7|0.69|7.84|3.65|-2.79|3.69|-5.81|-17.42|0.33|1.62|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|14992626000|7880327000|9140362000|138039970|68.11|0|48000
2025-04-17 07:07:10|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.67|0.71|2.11|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-04-17 07:07:10|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.35|1.57|1.85|0.97|0.92|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8915914400|6271498506|5876896740|39807399|116.22|0|1985
2025-04-17 07:07:14|russ2000_0077|WBS|152|202412|202412|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.39|1.22|1|1.59|0.33|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1081156895|2080756000|250535000|10055355900|8835211205|4625993900|69529676|51.55|0|3298
2025-04-17 07:07:15|russ2000_0086|POOL|124|202412|202412|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.6|1.2|0.75|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|12723091100|11999216365|13001095650|146750680|318.35|0|4500
2025-04-17 07:07:18|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2707507000|2470545762|2251242000|32110116|63.06|0|1387
2025-04-17 07:07:19|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.75|0.97|1.83|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12144455000|3626434120|3194435200|69289571|6.04|0|86
2025-04-17 07:07:21|russ2000_0082|PEB|60|202412|202412|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.58|0.83|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|116924717|206650000|0|3346920100|1210746810|1325222570|25247728|10.15|0|58
2025-04-17 07:07:22|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.08|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5748911200|4094695773|3504148440|85774237|29.21|0|22000
2025-04-17 07:07:23|russ2000_0083|WSO|162|202409|202409|145|198812|202503|23.58|38.33|0.82|1.88|0.86|2.5|2.96|7.73|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|51550543|781940000|316544000|20163372800|20538064820|19529140150|159489969|508.3|0|5800
2025-04-17 07:07:27|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.1|176.16|9.16|13.21|5.1|5.23|6.25|2.34|4.21|1.04|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24007510600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-17 07:07:29|russ2000_0084|BERY|57|202412|202412|49|201212|202503|26.51|17.32|1.56|1.38|0.7|0.69|7.84|3.65|-2.79|3.69|-5.81|-17.42|0.33|1.62|3.02|5.09|3.44|4|1.94|2.52|1.03|1.29|0|0|436740741|1181000000|5044000000|14992626000|7880327000|9140362000|138039970|68.11|0|48000
2025-04-17 07:07:30|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|266986442|755993000|14567000|2091086700|2845720923|2672052450|29409856|17.07|0|570
2025-04-17 07:07:31|russ2000_0085|IDA|164|202412|202412|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.35|1.57|1.85|0.97|0.92|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|98716266|368865000|4594409000|8915914400|6271498506|5876896740|39807399|116.22|0|1985
2025-04-17 07:07:34|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-04-17 07:07:36|russ2000_0086|POOL|124|202412|202412|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.6|1.2|0.75|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25251441|77862000|289316000|12723091100|11999216365|13001095650|146750680|318.35|0|4500
2025-04-17 07:07:36|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|3.02|1.09|0.61|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-17 07:07:40|russ2000_0087|MPW|83|202412|202412|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.75|0.97|1.83|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|230677488|332335000|10261000|12144455000|3626434120|3194435200|69289571|6.04|0|86
2025-04-17 07:07:41|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-04-17 07:07:42|russ2000_0088|GEO|128|202412|202412|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.08|1.53|1.28|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79379780|76896000|2253527000|5748911200|4094695773|3504148440|85774237|29.21|0|22000
2025-04-17 07:07:46|russ2000_0089|SUI|128|202412|202412|125|199312|202503|143.1|176.16|9.16|13.21|5.1|5.23|6.25|2.34|4.21|1.04|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74671458|47400000|1278127000|24007510600|16393457088|12548703360|119194123|128.64|0|3146
2025-04-17 07:07:45|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.6|83.23|4.11|10.72|4.41|25.95|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-17 07:07:49|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|250749583|484615000|191096000|1253446100|1094515002|999371070|20737836|23.67|0|606
2025-04-17 07:07:49|russ2000_0090|ACAD|88|202412|202412|57|201012|202503|16.85|12.21|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|266986442|755993000|14567000|2091086700|2845720923|2672052450|29409856|17.07|0|570
2025-04-17 07:07:52|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-04-17 07:07:52|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.41|0.05|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16784137000|16932787263|20306363310|212298728|369.63|0|36000
2025-04-17 07:07:55|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 07:07:55|russ2000_0092|MOG.A|163|202412|202412|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|3.02|1.09|0.61|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83536445|73448000|654169000|6507713600|5818978130|5651470025|33216096|173.35|0|12809
2025-04-17 07:07:58|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.81|0.62|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|557112232|1922600000|513995000|4649457100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-17 07:07:59|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-04-17 07:08:01|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2502805100|1118795440|1178427264|11877089|45.08|0|13000
2025-04-17 07:08:03|russ2000_0095|FICO|157|202412|202412|138|199009|202503|30.6|83.23|4.11|10.72|4.41|25.95|7.62|90.9|0.45|-2.13|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125402724|184254000|144442000|47267729300|45076434048|54852695040|343315833|1844.16|0|4065
2025-04-17 07:08:08|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|250749583|484615000|191096000|1253446100|1094515002|999371070|20737836|23.67|0|606
2025-04-17 07:08:10|russ2000_0097|EME|124|202412|202412|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.41|0.05|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|323284282|1339550000|399112000|16784137000|16932787263|20306363310|212298728|369.63|0|36000
2025-04-17 07:08:13|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
2025-04-17 07:08:15|russ2000_0099|EEFT|112|202412|202412|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.81|0.62|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|557112232|1922600000|513995000|4649457100|4672294060|5581256325|52176123|106.85|0|7700
2025-04-17 07:08:19|russ2000_0100|CMPR|82|202412|202412|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.69|-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|119061658|224429000|494917000|2502805100|1118795440|1178427264|11877089|45.08|0|13000
2025-05-10 00:59:55|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-10 00:59:58|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-05-10 01:00:01|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|
2025-05-10 01:00:02|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-10 01:00:08|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-10 01:00:14|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-10 01:00:19|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-10 01:00:23|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-10 01:00:28|russ2000_0009|MMS|113|202412|202412|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.84|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114584595|72653000|244360000|5121319900|3906332340|4234735380|45742097|68.19|0|29600
2025-05-10 01:00:33|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-10 01:00:38|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-10 01:00:41|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-10 01:00:45|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 01:00:48|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 01:00:48|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-10 01:00:53|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-10 01:00:58|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-10 01:01:04|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-10 01:01:09|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-10 01:01:12|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-10 01:01:18|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-10 01:01:22|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-10 01:01:30|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1132721050|1200427270|20588753|18.23|0|6200
2025-05-10 01:01:34|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-10 01:01:39|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-10 01:01:45|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
2025-05-10 01:01:48|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-10 01:01:53|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 01:01:54|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-10 01:01:58|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.36|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|592345380|1694637000|324975000|-2941596500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-10 01:02:03|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-10 01:02:09|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-10 01:02:14|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-10 01:02:18|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-10 01:02:21|russ2000_0044|CW|144|202412|202412|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.9|2.05|4.88|0.39|0.43|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|119458650|385042000|538752000|12611914500|11945405862|13279335850|104206084|317.27|0|9100
2025-05-10 01:02:27|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 01:02:28|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-10 01:02:32|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-10 01:02:38|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|10401132300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-10 01:02:46|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-10 01:02:51|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-10 01:02:57|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-10 01:03:00|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-10 01:03:07|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 01:03:08|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-10 01:03:14|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-10 01:03:19|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3984481482|4014669100|43730605|52.61|0|58
2025-05-10 01:03:23|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|244833018|486224000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-10 01:03:27|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-10 01:03:32|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-10 01:03:38|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-10 01:03:42|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-10 01:03:44|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 01:03:45|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-10 01:03:48|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2533201020|5663037000|61355000|1229648600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-10 01:03:52|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
2025-05-10 01:03:55|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-10 01:03:59|russ2000_0076|WWW|162|202412|202412|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.67|0.71|2.11|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99488952|152100000|287300000|1632294100|1127194068|1125319000|22758749|13.91|0|4000
2025-05-10 01:04:07|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1156095896|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-10 01:04:12|russ2000_0081|SYNA|93|202412|202412|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.42|0.61|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348287161|596100000|84300000|2707507000|2470545762|2251242000|32110116|63.06|0|1387
2025-05-10 01:04:16|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-10 01:04:19|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.57|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-10 01:04:26|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
2025-05-10 01:04:29|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-10 01:04:36|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-10 01:04:41|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-10 01:04:44|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-10 01:04:49|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-10 01:04:54|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2845720923|2672052450|29409856|17.07|0|570
2025-05-10 01:04:57|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-10 01:05:00|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-10 01:05:07|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-10 01:05:11|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-10 01:05:17|russ2000_0096|PCRX|62|202412|202412|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|250749583|484615000|191096000|1253446100|1094515002|999371070|20737836|23.67|0|606
2025-05-10 01:05:20|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-10 01:05:25|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
2025-05-10 01:05:27|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-10 01:05:32|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-05-10 23:46:33|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-10 23:46:36|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-05-10 23:46:39|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 23:46:40|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-10 23:46:43|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-10 23:46:48|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-10 23:46:54|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-10 23:46:58|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-10 23:47:03|russ2000_0009|MMS|114|202503|202503|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.9|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5121319900|3842438310|4234735380|45742097|68.19|0|29600
2025-05-10 23:47:07|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-10 23:47:12|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-10 23:47:17|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-10 23:47:20|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
2025-05-10 23:47:22|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 23:47:23|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-10 23:47:29|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-10 23:47:35|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-10 23:47:40|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-10 23:47:45|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-10 23:47:48|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-10 23:47:53|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-10 23:47:58|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-10 23:48:05|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1132721050|1200427270|20588753|18.23|0|6200
2025-05-10 23:48:11|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-10 23:48:15|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-10 23:48:20|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 23:48:23|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-10 23:48:28|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 23:48:29|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-10 23:48:33|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.36|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|592345380|1694637000|324975000|-2941596500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-10 23:48:37|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-10 23:48:44|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-10 23:48:48|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-10 23:48:53|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-10 23:48:56|russ2000_0044|CW|145|202503|202503|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.77|2.04|4.68|0.39|0.37|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-10 23:49:03|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 23:49:04|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-10 23:49:09|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-10 23:49:16|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|10401132300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-10 23:49:23|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-10 23:49:25|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-10 23:49:30|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-10 23:49:33|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-10 23:49:39|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 23:49:40|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-10 23:49:45|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-10 23:49:50|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3984481482|4014669100|43730605|52.61|0|58
2025-05-10 23:49:55|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-10 23:49:59|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-10 23:50:07|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-10 23:50:15|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-10 23:50:19|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-10 23:50:22|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|
2025-05-10 23:50:23|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-10 23:50:27|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1355371600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-10 23:50:33|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
2025-05-10 23:50:35|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-10 23:50:40|russ2000_0076|WWW|163|202503|202503|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.63|0.72|2.29|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-10 23:50:46|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1156095896|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-10 23:50:51|russ2000_0081|SYNA|94|202503|202503|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2707507000|2450189994|2251242000|32110116|63.06|0|1387
2025-05-10 23:50:54|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-10 23:50:58|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.57|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-10 23:51:06|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 23:51:09|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-10 23:51:16|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-10 23:51:21|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-10 23:51:25|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-10 23:51:31|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-10 23:51:37|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2845720923|2672052450|29409856|17.07|0|570
2025-05-10 23:51:42|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-10 23:51:45|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-10 23:51:51|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-10 23:51:57|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-10 23:52:03|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|254731164|493626000|191096000|1253446100|1095703236|999371070|20737836|23.67|0|606
2025-05-10 23:52:06|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-10 23:52:11|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 23:52:13|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-10 23:52:19|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-05-10 23:52:23|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 23:52:26|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|25.17|1.94|82.63|0.88|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1207342000|1114867288|1063360808|11249405|1.66|0|6096
2025-05-10 23:52:32|russ2000_0105|POR|100|202503|202503|76|200603|202503|21|14.75|2.43|2.79|1.46|1.35|1.4|1.29|1.02|1.23|-1.24|-6.17|3.73|4.43|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9375037100|4879467048|3993690000|50736560|44.56|0|2949
2025-05-10 23:52:36|russ2000_0107|RH|89|202412|202412|50|201209|202503|78.39|50.98|1.57|3.33|2.02|1.13|41.66|8.49|-0.12|-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|231038226|30413000|1457943000|6018515600|3436801133|4875419391|468006272|183.53|0|5100
2025-05-10 23:52:41|russ2000_0108|SKX|105|202503|202503|101|199912|202503|25.56|13.76|0.8|0.87|0.92|0.98|2.33|1.99|0.22|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|471664619|1100705000|1935988000|8461520600|8494498086|8751955640|129219638|56.78|0|13100
2025-05-10 23:52:49|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
2025-05-10 23:52:51|russ2000_0111|PRAA|91|202503|202503|87|200306|202503|21.08|11.76|4.19|4.33|2.81|0.72|2.33|0.71|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|4001440000|780747880|905484030|7092455|19.69|0|4412
2025-05-10 23:52:55|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|
2025-05-10 23:52:56|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
2025-05-10 23:53:01|russ2000_0117|DRH|81|202503|202503|75|200606|202503|36.03|44.94|3.66|3.12|2.49|1.43|1.18|1|0.68|0.7|-2.11|7.98|4.66|4.84|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2676158400|1581272956|1534091372|16563273|7.64|0|31
2025-05-10 23:53:04|russ2000_0118|CLDX|157|202409|202409|-172|202512|198200|0|0|68.57|98.16|113.12|166.47|5.32|1.61|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|107409216|725281000|7855000|479585000|1204865970|315918900|13552644|18.15|0|130
2025-05-10 23:53:12|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 23:53:13|russ2000_0120|CBRL|164|202412|202412|143|198906|202503|25.79|26.52|1.22|1.38|1.09|0.27|3.9|2.06|1.21|1.02|6.2|5.28|1.62|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69518419|10346000|1822010000|1411770500|950651450|1011750880|46518257|42.7|0|55000
2025-05-10 23:53:19|russ2000_0121|SWX|164|202412|202412|141|198912|202503|20|26.49|1.76|1.94|0.79|1.01|1.47|1.54|1.53|1.44|-2.96|-2.47|4.05|3.45|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|66322903|363789000|6616829000|10120337200|5154005040|3987197600|31279158|71.8|0|2295
2025-05-10 23:53:26|russ2000_0123|PRI|67|202503|202503|60|201003|202503|13.72|21.13|1.21|1.58|2.16|3.2|2.49|4.26|0.63|0.83|6.74|6.51|1.05|1.27|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|9828637600|9522769732|11581591420|42651667|287.77|0|2803
2025-05-10 23:53:30|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 23:53:33|russ2000_0127|VSAT|119|202412|202412|109|199612|202403|93.64|2.39|2.35|1.72|1.95|0.33|2.57|0.32|0.43|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|213486386|1556489000|3020797000|6839702400|1345419980|651364620|30809294|10.42|0|6100
2025-05-10 23:53:38|russ2000_0128|NJR|165|202503|202503|138|199009|202503|19.5|14.87|1.16|2.32|0.9|2.37|2.25|2.14|1.08|1.31|2.16|-9.26|4.53|3.61|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|8278153100|4920845556|4698181840|33137673|49.06|0|1108
2025-05-10 23:53:45|russ2000_0131|UBSI|161|202503|202503|137|199012|202503|15.49|12.73|4.78|-0.66|4.51|4.59|1.68|0.93|0.69|0.14|3.73|6.67|4.05|4.27|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1473319929|5613167000|251893000|67505400|4954034437|4156510026|32610734|34.67|0|2204
2025-05-10 23:53:50|russ2000_0132|NHI|137|202503|202503|133|199112|202503|19.52|23.94|13.47|12.76|10.44|10.01|8.93|2.55|1.06|0.89|6.82|3.35|7.45|4.82|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4615475700|3448796682|3297849000|19098618|73.86|0|16
2025-05-10 23:53:55|russ2000_0134|RHP|117|202503|202503|113|199612|202503|124.75|21.52|3.26|3.89|2.57|2.59|17.99|10.03|4.36|6.35|1.5|10.89|2.03|4.72|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|8945922200|5486491440|5026822560|116643897|91.44|0|1206
2025-05-10 23:53:59|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 23:54:01|russ2000_0137|HNI|165|202503|202503|137|199012|202503|28.5|15.04|0.95|0.74|0.88|0.83|3.47|2.57|0.4|0.5|4.38|6.7|2.31|2.98|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2442112200|2064612245|1907493500|20505018|44.35|0|8500
2025-05-10 23:54:08|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 23:54:10|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.08|4.91|1.66|1.12|0.79|0.93|-0.12|-2.28|6.72|7.4|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|10548126100|5931835780|2259462400|44221410|16.9|0|297
2025-05-10 23:54:15|russ2000_0141|POST|58|202412|202412|50|201209|202503|35.04|18.96|2.05|1.99|0.8|0.96|1.16|1.67|1.67|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|647842857|872900000|1721800000|12369359500|6297155882|7715108000|73044008|111.49|0|10100
2025-05-10 23:54:18|russ2000_0142|OLN|165|202503|202503|154|198609|202503|40.02|27.88|0.85|1.03|0.65|0.44|1.9|1.39|0.91|1.51|3.04|3.8|4.57|3.3|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5684789400|2790889368|3827496000|46149823|24.24|0|6500
2025-05-10 23:54:26|russ2000_0144|TXRH|87|202503|202503|82|200409|202503|33.96|26.44|1.51|1.66|1.75|2.13|4.59|8.37|0.14|0.05|3.5|2.48|1.76|1.5|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|11054939600|11284788640|11783046680|240194198|169.88|0|67900
2025-05-10 23:54:29|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 23:54:33|russ2000_0146|ACIW|126|202503|202503|118|199509|202503|94.99|28.27|2.8|3.1|2.75|3.62|4.34|4.01|2.86|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|102244886|230057000|123827000|6519570100|5759502243|6415513440|38654068|54.71|0|4018
2025-05-10 23:54:38|russ2000_0147|NWE|165|202503|202503|78|200509|202503|17.48|15.56|2.88|3.91|1.89|2.3|1.46|1.22|1.29|1.08|1.09|3.89|4|4.6|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6574679000|3486003440|2872773600|33690532|56.8|0|1533
2025-05-10 23:54:42|russ2000_0149|FCNCA|141|202503|202503|133|199112|202503|12.98|9.69|0.78|-4.04|2.3|2.74|1.25|1.16|0.78|1.72|1.47|20.41|0.86|0.39|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6977767804|59404000000|1255688000|6673549100|24872834388|18238236792|164047099|1854.12|0|7176
2025-05-10 23:54:48|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.34|12.26|1.46|1.47|1.33|1.04|1.73|1.16|0.43|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|174943412|312200000|1023600000|2694376600|2022803757|2167737000|14146016|63.57|0|3628
2025-05-10 23:54:53|russ2000_0151|CAKE|131|202503|202503|127|199306|202503|33.79|14.63|1.66|0.71|1.56|0.68|4.19|5.45|0.26|1.85|6.75|0.73|2.25|2.17|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|2785294800|2406183474|2134908840|88083850|48.66|0|46250
2025-05-10 23:54:58|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
2025-05-10 23:55:01|russ2000_0153|EPAM|61|202503|202503|53|201112|202503|43.76|21.55|3.4|6.85|4.25|2.07|6.25|2.66|0.01|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|758109069|1173639000|402119000|8379775600|9565830180|9839530566|134031602|168.93|0|36739
2025-05-10 23:55:05|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
2025-05-10 23:55:08|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
2025-05-10 23:55:09|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
2025-05-10 23:55:12|russ2000_0157|ABG|93|202503|202503|89|200212|202503|11.68|10.81|0.4|0.43|0.22|0.25|2.32|1.3|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9413385400|4446124672|4364888000|39125363|226.16|0|8500
2025-05-10 23:55:17|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 23:55:18|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 23:55:21|russ2000_0161|DAR|125|202503|202503|121|199412|202503|28.29|18.24|1.05|2.15|0.89|0.89|2.34|1.14|1.77|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|63560176|152440000|1908230000|9042016500|4940484164|5185808760|70466470|31.24|0|10100
2025-05-10 23:55:26|russ2000_0163|TCBI|100|202503|202503|87|200306|202503|25.38|59.35|4.52|-7.18|3.91|3.8|1.72|1.13|0.98|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2292322910|4082572000|26653000|1877217600|3396177371|3731789049|35093730|73.79|0|1738
2025-05-10 23:55:30|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.63|0.39|3.9|0.92|1.21|1.9|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953526|878600000|2176267000|2261342300|972968040|846304440|26183474|53.22|0|4349
2025-05-10 23:55:34|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 23:55:36|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 23:55:39|russ2000_0168|LAD|121|202503|202503|113|199612|202503|16.45|10.32|0.48|0.65|0.26|0.22|1.83|1.14|2.22|1.97|4.04|0.75|1.73|0.73|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|20721567000|7712000296|7779514496|99210532|293.54|0|14320
2025-05-10 23:55:45|russ2000_0169|PBH|84|202503|202503|76|200603|202503|19.35|19.91|3.76|3.43|2.28|3.78|2.84|2.32|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|5112673100|4169152890|4278541680|31136897|84.21|0|520
2025-05-10 23:55:49|russ2000_0170|FNB|149|202503|202503|137|199012|202503|13.37|10.8|3.89|1.58|2.59|3.05|1.06|0.75|1.04|0.57|-0.06|5.57|4.45|3.57|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1414452582|5482000000|335000000|3027456600|4833456560|4380164660|33029547|13.45|0|4223
2025-05-10 23:55:56|russ2000_0172|HELE|165|202412|202412|133|199112|202503|16.94|5.31|1.27|2.88|1.19|0.34|1.84|0.38|0.4|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34160401|18867000|169167000|1556253100|639183622|709259880|20647848|27.86|0|1650
2025-05-10 23:56:03|russ2000_0173|CATY|145|202503|202503|133|199112|202503|14.42|10.77|4.01|-0.82|4.54|4.23|1.61|1.08|0.31|0.08|0.9|7.71|2.26|3.11|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|933850101|2818554000|138382000|1515925100|3013593141|3428733672|19424105|43.03|0|1219
2025-05-10 23:56:09|russ2000_0174|WTFC|117|202503|202503|111|199706|202503|19|10.87|2.89|-1.64|2.99|2.96|1.5|1.26|0.81|0.64|-2.94|-2.06|0.95|1.65|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|3455494900|7525744478|6527853160|50851994|112.46|0|5057
2025-05-10 23:56:13|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.09|1.71|3.1|1.58|19.53|2.85|1.99|4.29|6.24|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3298561400|986490775|1204435560|29330375|16.27|0|3814
2025-05-10 23:56:17|russ2000_0176|ALE|165|202503|202503|141|198912|202503|25.79|21.2|8.33|4.1|4.04|2.49|1.38|1.34|0.85|0.67|1.66|1.64|9.3|4.33|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6107349900|3808103400|3409830000|20562247|65.7|0|1355
2025-05-10 23:56:23|russ2000_0177|SLAB|100|202412|202412|92|200012|202312|75.95|72.68|4.82|4.79|6.2|6.23|4.79|3.4|0.12|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|465378650|382161000|140200000|3286532800|3653797060|4926175770|41491824|112.57|0|1545
2025-05-10 23:56:27|russ2000_0178|WAL|81|202503|202503|77|200512|202503|16.14|11.35|5.14|-1.08|5.99|2.63|1.84|1.33|0.56|0.73|0|0|2|1.94|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2898264543|7011000000|198150000|6510699800|8552163840|7743457920|90991239|77.44|0|1835
2025-05-10 23:56:32|russ2000_0179|GIII|144|202412|202412|139|199006|202503|26.42|6.06|0.51|0.34|0.4|0.37|1.33|0.66|0.47|0|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|64194875|181440000|234698000|931453300|1106830140|1215957080|17715522|25.22|0|8100
2025-05-10 23:56:37|russ2000_0180|BLKB|87|202503|202503|82|200406|202412|176.13|72.35|4.23|3.55|3.93|2.84|9.76|22.15|1.36|36.34|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|26630812|37243000|132114000|4153077000|3099642517|3093451576|26602148|63.89|0|3611
2025-05-10 23:56:41|russ2000_0181|BKH|165|202503|202503|145|198812|202503|20.27|15.47|2.98|4.16|1.83|1.95|1.7|1.25|1.25|1.25|-1.56|-2.25|4.18|4.33|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|61088758|16100000|5703199000|8721283400|4397737565|3797721050|31402536|60.65|0|2944
2025-05-10 23:56:47|russ2000_0182|CIEN|113|202412|202412|110|199709|202503|170.33|123.11|5.06|1.6|4.69|2.37|7.82|3.43|-0.11|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|885138310|1212069000|315569000|9469142100|9576465288|10498316880|145643816|67.16|0|6383
2025-05-10 23:56:52|russ2000_0183|LPX|165|202503|202503|145|198812|202503|117.36|15.57|1.09|1.5|1.03|2.22|1.76|3.81|0.49|0.21|3.36|9.16|2.17|1.15|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400318667|256000000|954000000|6530600000|6438600000|10393740000|67877717|91.98|0|4800
2025-05-10 23:56:58|russ2000_0184|WAFD|165|202503|202503|142|198909|202503|13.57|10.78|9|1.88|5.43|3.17|1.47|0.84|1.36|0.93|3.55|10.06|2.78|3.67|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|1241807451|3351123000|252805000|2071898600|2308083646|2163834670|19227619|28.58|0|2062
2025-05-10 23:57:05|russ2000_0185|CUZ|165|202503|202503|161|198412|202503|22.52|89.39|9.84|8.17|6.67|5.19|1.59|1.03|0.62|0.63|1.46|-4.56|5.71|4.34|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|31748704|5330000|18647000|7992029800|4953297800|4383110000|45020489|29.5|0|331
2025-05-10 23:57:11|russ2000_0187|XPO|93|202503|202503|86|200309|202503|22.75|34.37|0.88|0.82|0.39|1.67|1.67|7.96|1.05|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|297882328|212000000|4823000000|16330792500|13251150000|10237500000|186244241|112.5|0|96000
2025-05-10 23:57:14|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 23:57:16|russ2000_0189|FR|124|202503|202503|120|199503|202503|24.19|24.61|10.02|15.32|6.4|10.58|1.8|2.66|1.25|0.9|1.55|7.95|6.37|2.68|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|34670888|35738000|25610000|9329572100|7144018012|6912329960|62705973|53.96|0|155
2025-05-10 23:57:20|russ2000_0190|RLI|165|202503|202503|161|198412|202503|15.13|26.42|1.72|2.03|2.16|4.29|2.35|4.82|0.17|0.06|4.49|2.49|1.73|0.73|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|1024562511|1249509000|52113000|5900170000|7372100991|3649070580|34464904|80.33|0|905
2025-05-10 23:57:26|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 23:57:27|russ2000_0194|HCSG|164|202503|202503|137|199012|202503|29.73|20.15|1.08|0.78|1.13|0.43|3.62|1.43|0.02|0.05|1.32|4.12|1.66|8.17|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|66725218|114813000|27807000|620210500|735023520|753752160|5246320|10.08|0|51000
2025-05-10 23:57:34|russ2000_0195|AKR|125|202503|202503|121|199412|202503|48.67|118.22|12.41|12.08|6.02|6.4|1.76|1.22|1.63|0.71|-0.54|0.7|5.57|3.52|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|64896316|48523000|3368557000|4498299500|2743526105|1805471000|26570990|20.95|0|118
2025-05-10 23:57:39|russ2000_0197|OGS|51|202503|202503|45|201312|202503|21.55|19.43|3|3.56|2.09|2.08|1.69|1.47|0.98|1.01|1.97|1.42|2.77|3.49|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|45779571|19305000|4707725000|7823075400|4552214436|4045933440|35196509|75.96|0|3600
2025-05-10 23:57:43|russ2000_0198|SHOO|128|202503|202503|120|199503|202503|35.03|11.34|1.35|0.9|2.09|0.84|5.25|2.28|0.02|0.06|4.64|5.85|1.89|3.32|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103266048|147242000|170083000|1759023100|1933427304|2091692880|45499863|26.64|0|4000
2025-05-10 23:57:49|russ2000_0200|B|165|202503|202503|157|198512|202503|36.86|15.34|1.15|2.03|4.74|2.55|2.02|1.37|0.46|0.19|2.49|4.63|1.13|2.06|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1768147062|4104000000|353264000|43402488200|33426265464|990217224|472378567|19.44|0|5749
2025-05-10 23:57:54|russ2000_0201|CVLT|84|202503|202503|74|200609|202503|198.93|45.67|3.69|2.28|4.5|7.71|10.21|24.76|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|296934372|302103000|127102000|6843998400|7104713360|7491168270|80601773|161.09|0|2533
2025-05-10 23:57:58|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 23:57:59|russ2000_0203|SAM|117|202503|202503|113|199612|202503|38.17|45.15|1.98|7.27|2.31|1.4|5.11|2.72|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|72619168|152454000|648968000|2280706600|2665812660|2945613720|59612919|238.84|0|2128
2025-05-10 23:58:04|russ2000_0204|SNX|89|202412|202412|86|200309|202503|8.28|14.72|0.21|0.35|0.11|0.17|0.91|1.23|0.48|0.54|-0.82|3.3|1|1.42|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|376199216|541863000|583951000|13682952700|9813662880|6042851130|134442327|117.93|0|240000
2025-05-10 23:58:08|russ2000_0206|FUL|165|202412|202412|162|198409|202503|22.61|27.27|0.88|1.56|0.74|0.87|1.95|1.66|0.75|1.23|1.74|4.08|1.39|1.66|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74437349|105743000|654718000|5030609400|2954937076|2867787230|29114083|54.53|0|6500
2025-05-10 23:58:14|russ2000_0207|TPH|54|202503|202503|49|201212|202503|11.52|6.59|1.16|0.99|0.82|0.67|1.23|0.88|0.61|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|363804580|812937000|48384000|3011734800|2887836315|4125055935|38649289|31.85|0|1386
2025-05-10 23:58:17|russ2000_0211|LFUS|133|202503|202503|129|199212|202503|51|46.49|2.12|3.32|2.16|2.3|3.06|2.14|0.41|0.33|1.37|2.44|0.96|1.31|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|197860008|619671000|354298000|5479966600|4862350404|4783142880|34406429|196.74|0|11300
2025-05-10 23:58:22|russ2000_0212|SBGI|125|202503|202503|117|199512|202503|42.71|3.58|3.82|2.39|1.37|0.3|3.63|1.91|1.72|7.08|0.64|-94.35|5.4|6.25|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|259680124|697000000|1029000000|4451985200|1107848664|1286140410|6663829|15.93|0|11800
2025-05-10 23:58:27|russ2000_0214|VLY|165|202503|202503|141|198912|202503|14.71|12.88|9.53|2.66|4.12|2.5|1.98|0.7|1.32|0.4|2.89|5.76|4.19|4.95|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|790101692|4882401000|588655000|3471728800|4978649809|3598569765|69505725|8.89|0|3174
2025-05-10 23:58:33|russ2000_0215|AMBA|56|202412|202412|23|201209|201806|70.93|212.83|4.83|6.82|7.85|6.86|4.99|3.57|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|275148698|250265000|13718000|1756599600|1996227480|1640227871|35549503|47.57|0|761
2025-05-10 23:58:36|russ2000_0216|HAE|140|202503|202503|132|199203|202503|58.92|25.46|2.61|4.92|2.78|2.41|3.65|3.5|0.38|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|128699779|306763000|242969000|4078498600|3040797595|3256746850|53644917|63.55|0|3004
2025-05-10 23:58:41|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 23:58:44|russ2000_0218|EXAS|97|202503|202503|-172|202512|198200|0|0|191.6|13.84|185.24|2.91|7.27|3.47|0.24|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|379541616|786175000|596188000|9642274800|8234044602|6537080820|99898947|43.66|0|4110
2025-05-10 23:58:48|russ2000_0219|VAC|54|202500|202500|51|201206|202503|99.29|11.77|1.65|2.21|1.26|0.56|1.84|0.94|1.22|2.09|2.68|15.06|1.85|4.69|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|277929727|196000000|833000000|7114368900|2286368910|2745225000|42216421|66.15|0|22000
2025-05-10 23:58:51|russ2000_0220|CHE|165|202503|202503|153|198612|202503|20.48|30.45|1.52|3.77|1.43|3.72|3.83|7.62|0.48|0.02|4.42|2.95|2.72|0.31|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|42057307|173882000|311435000|8827941900|9001823940|10074634360|78411499|615.32|0|16641
2025-05-10 23:58:57|russ2000_0222|CRUS|152|202503|202503|140|199003|202503|30.74|18.3|1.93|2.52|2.31|2.9|3.21|2.69|-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|201896007|595780000|293778000|4700375000|5295467390|6007203400|63195760|99.655|0|1443
2025-05-10 23:59:03|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 23:59:06|russ2000_0224|MLI|141|202503|202503|135|199106|202503|14.94|14.42|0.74|0.82|0.72|2.4|1.76|3.06|0.34|0|6.01|3.55|1.27|1.11|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|231699565|873597000|391133000|7757316200|8424624510|4291707240|73628474|76.14|0|4964
2025-05-10 23:59:11|russ2000_0225|OMI|164|202503|202503|129|199012|202303|26.97|50.36|0.25|0.34|0.19|0.06|2.2|1.22|0.97|3.39|1.38|18.26|2.03|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|65436816|59436000|439233000|2576289600|697296600|551985840|19408659|9.03|0|15400
2025-05-10 23:59:19|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 23:59:20|russ2000_0227|LOPE|77|202503|202503|66|200809|202503|25.55|22.6|3.6|4.66|3.82|4.96|5.54|6.41|0.12|0.06|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|150538986|304653000|167346000|4700493500|4985125228|8248595940|34825953|174.94|0|4350
2025-05-10 23:59:24|russ2000_0229|TTWO|111|202409|202409|96|199806|202206|78.31|86.25|1.69|4.89|2.42|6.7|3.72|6.51|0.31|0.64|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|673739386|1210100000|286172000|39594850000|36578733825|23733648250|353272934|207.25|0|5800
2025-05-10 23:59:29|russ2000_0231|HPP|66|202503|202503|30|201409|202203|338.44|706.25|11.44|8.13|4.77|0.5|1.18|0.17|0.91|1.53|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|122626391|86474000|267226000|5336989600|419935428|462195855|7891082|2.97|0|347
2025-05-10 23:59:32|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 23:59:33|russ2000_0233|GPI|113|202503|202503|109|199712|202503|13.07|10.65|0.35|0.36|0.17|0.25|1.48|1.65|1.85|1.66|3.36|14.03|1.15|0.49|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|47531658|70500000|1768000000|10028299700|4977457815|6798710000|71126614|381.95|0|15296
2025-05-10 23:59:37|russ2000_0234|MPWR|93|202503|202503|78|200509|202503|66.21|15.77|5.63|17.32|8.63|13.77|7.81|9.47|0|0|2.16|1.06|0.77|0.8|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|349458872|1026664000|255889000|27424902700|28294349460|27676184380|544259426|590.98|0|2002
2025-05-10 23:59:41|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 23:59:42|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
2025-05-10 23:59:46|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 23:59:48|russ2000_0238|SAIC|58|202412|202412|47|201306|202503|21.55|16.88|0.87|1.06|0.82|0.82|5.21|3.66|1.7|1.41|4.23|-1.57|1.72|1.22|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|280436364|56000000|354000000|7956909200|5824800000|7111110000|108372329|121.35|0|26000
2025-05-10 23:59:51|russ2000_0239|CACI|165|202503|202503|139|199006|202503|24.93|17.51|0.74|1.16|0.71|0.99|2.06|2.18|0.46|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|64393777|223897000|501288000|11238615200|8068570800|9355359240|219750528|366.92|0|22900
2025-05-10 23:59:58|russ2000_0240|ALEX|56|202503|202503|52|201203|202503|75.93|20.54|5.71|4.17|4.96|5.28|1.41|1.24|0.53|0.45|12.64|6.28|3.89|5.2|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|20504396|16855000|20000000|1689855700|1269542790|1262358000|7981050|17.46|0|793
2025-05-11 00:00:04|russ2000_0241|UMBF|165|202503|202503|141|198912|202503|22.25|12.72|-0.87|-7.74|3.01|3.35|1.45|1.16|0.12|0.1|2.89|4.77|1.79|1.56|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|4041806587|21624976000|300174000|-13184631800|7675259250|4860665580|63656880|101.1|0|3670
2025-05-11 00:00:11|russ2000_0242|ASGN|137|202503|202503|130|199209|202503|44.95|16.41|1.35|1.06|1.32|0.76|3.83|1.69|0.36|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|66483169|107000000|169500000|3604854100|2767693454|3340060000|37275181|63.02|0|4300
2025-05-11 00:00:17|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
2025-05-11 00:00:19|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|
2025-05-11 00:00:20|russ2000_0246|AVA|165|202503|202503|141|198912|202503|22.43|17.99|2.18|3.37|1.28|1.71|1.34|1.27|1.11|1.11|1.86|-0.98|5.08|4.57|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|66641272|17000000|5031654000|6282664200|3373089070|2829951430|43226309|41.87|0|1920
2025-05-11 00:00:26|russ2000_0247|MNRO|135|202412|202412|122|199409|202503|24.66|24.88|1.49|1.31|1.3|0.41|2.44|0.78|0.43|0.09|1.72|-0.59|1.42|6.65|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9660906|10161000|789123000|553765400|433367818|489867380|13871256|14.47|0|8184
2025-05-11 00:00:30|russ2000_0248|MTDR|61|202503|202503|52|201203|202503|19.58|7.07|6.61|3.14|3.95|1.8|2.17|1.24|0.6|0.6|-13.27|-6.99|0.26|1.91|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|63397959|14522000|3662927000|9994873700|6323887357|5862746210|78325891|50.51|0|304
2025-05-11 00:00:33|russ2000_0249|LXP|129|202503|202503|125|199312|202503|43|69.85|11.07|13.39|5.26|7.39|1.36|1.29|1.28|0.67|4.15|-8.92|8.52|5.78|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|100697804|70935000|36633000|4141999100|2558048065|2327616390|19844897|8.65|0|57
2025-05-11 00:00:37|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
2025-05-11 00:00:41|russ2000_0251|OLED|121|202503|202503|52|201203|202503|84.93|31.22|82.04|21.06|68.47|11.51|8.49|4.59|0.01|0|0.22|0.32|0.49|1.05|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|242747782|571278000|92003000|6398421200|6635314664|6589593120|109415128|139.48|0|311
2025-05-11 00:00:46|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|
2025-05-11 00:00:47|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
2025-05-11 00:00:50|russ2000_0254|FIVE|56|202412|202412|47|201306|202503|45.36|16.92|3.59|4.43|3.35|1.1|12.34|2.36|-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|191358962|528791000|1416930000|3617529800|3745803609|3809660076|233141724|68.07|0|16600
2025-05-11 00:00:53|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
2025-05-11 00:00:58|russ2000_0257|NVAX|116|202412|202412|3|199703|199712|157.82|102.5|119.29|128.07|101.65|1.74|10.36|62.02|-0.47|-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|236060017|923118000|115375000|468981900|1028299251|375741380|27724623|6.41|0|359
2025-05-11 00:01:03|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
2025-05-11 00:01:05|russ2000_0259|MOH|89|202503|202503|85|200312|202503|36.86|15.8|0.2|0.39|0.43|0.45|3.27|3.93|0.53|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|3290373909|9294000000|399000000|11279697300|17121780000|18833958000|288550209|317.07|0|10000
2025-05-11 00:01:09|russ2000_0260|SANM|137|202503|202503|128|199303|202503|329703.12|18.63|0.8|0.24|0.79|0.56|11.7|1.84|3.55|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|584454462|647141000|574799000|4005511200|4071897180|5305556100|29037785|76.18|0|43000
2025-05-11 00:01:15|russ2000_0261|IVR|64|202412|202412|61|200912|202503|13.3|13.26|7.42|6.48|16.65|5.82|0.94|0.93|0.68|0.64|-3.29|-9.26|14.81|20.18|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|1685090781|73403000|0|618494500|571793232|1462420680|12368071|8.76|0|
2025-05-11 00:01:18|russ2000_0263|ENTG|102|202500|202500|99|200006|202503|89.87|51.89|2.21|6.34|2.96|4.69|3.29|4.11|0.47|1.06|2.18|0.58|0.45|0.45|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|287722495|340900000|536953000|18231699300|15154828195|13645637800|354616785|100.15|0|5300
2025-05-11 00:01:23|russ2000_0264|GBCI|164|202503|202503|134|199109|202503|17.96|26.23|4.83|-0.97|4.56|6.29|1.96|1.58|1.49|0.52|-0.6|5.97|2.62|2.99|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1588151051|4830109000|326925000|2564892800|5019761538|4220471772|31812480|44.22|0|2954
2025-05-11 00:01:29|russ2000_0265|HI|74|202503|202503|65|200803|202406|20.36|33.07|1.76|1.55|1.38|0.57|3.04|1.27|0.91|1.44|2.26|-7.18|2.74|3.59|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|142116901|458400000|493000000|3558296800|1757693184|1874496000|12754293|24.96|0|6500
2025-05-11 00:01:32|russ2000_0266|PZZA|133|202503|202503|127|199306|202503|130.37|17.75|1.36|1.83|1.3|0.64|17.93|284.18|-0.36|-1.72|6.79|1.35|1.61|4.62|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|25980672|44012000|351420000|2182667900|1344466240|1339988520|52567355|41.08|0|16500
2025-05-11 00:01:37|russ2000_0268|IDCC|165|202503|202503|120|199503|202503|66.38|17.45|14.89|3.66|14.29|7.86|12.3|5.73|0.24|0.5|6.48|3.49|1.57|0.82|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|391516293|883292000|11918000|4958502000|5370538000|6418553750|78223766|206.75|0|487
2025-05-11 00:01:43|russ2000_0269|KNX|125|202503|202503|121|199412|202503|33.02|59.66|2|1.57|3.39|0.95|2.41|0.99|0.12|0.3|3.1|2.32|0.9|1.42|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|58967812|209480000|3089915000|9121953000|7046423760|7438007720|151017483|43.49|0|23800
2025-05-11 00:01:48|russ2000_0270|EGP|165|202500|202500|162|198409|202503|33.14|38.54|8.97|19.15|7.26|13.32|2.32|2.75|1.05|0.43|0.25|-4.62|6.27|3.11|3.91|5.41|2.18|3|2.46|1.49|0.73|0.86|0|0|9383155|20515000|2499000|10640260200|9206550210|6862980150|85519762|176.15|0|77
2025-05-11 00:01:56|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|
2025-05-11 00:01:56|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
2025-05-11 00:01:58|russ2000_0273|SCOR|81|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|2.63|0.09|3.3|0.75|-0.05|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|51514282|30969000|61846000|46204500|32721246|469891638|135551|6.66|0|1300
2025-05-11 00:02:03|russ2000_0274|NYT|165|202503|202503|141|198912|202503|65.01|27.52|1.64|3.73|1.73|3.12|3.36|4.3|0.62|0|4.52|1.42|1.63|1.05|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|250749228|522074000|611998000|7578875800|8100949760|8336916800|94232246|49.6|0|4500
2025-05-11 00:02:11|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
2025-05-11 00:02:15|russ2000_0276|FELE|141|202503|202503|137|199012|202503|20.29|24.57|1.51|2.29|1.6|2.27|3.53|3.31|0.3|0.13|2.47|2.85|0.95|1.08|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|51191177|83994000|214050000|4377305000|4292663000|4365420000|27975376|93.88|0|5400
2025-05-11 00:02:21|russ2000_0277|IRWD|66|202503|202503|19|201912|202409|31.3|100.5|18.17|3.93|13.62|0.64|47.45|2.34|2.7|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273813746|108481000|28346000|723580300|228151254|225487200|4428770|1.41|0|317
2025-05-11 00:02:24|russ2000_0280|CMC|165|202412|202412|143|198906|202503|37.52|76.82|0.37|0.55|0.34|0.69|1.38|1.3|0.65|0.3|2.44|5.76|1.98|1.56|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|206932584|758403000|1571067000|5644812700|5220194881|5549480277|52013514|46.09|0|11297
2025-05-11 00:02:30|russ2000_0282|KW|70|202412|202412|61|200806|202309|167.81|56.69|13.5|13.01|5.73|2.23|82.93|1.46|2.54|2.99|-17.28|11.23|3.23|6.97|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|321163626|217500000|37200000|6580148000|1184756936|1208689504|5609944|8.62|0|312
2025-05-11 00:02:35|russ2000_0283|HOMB|85|202503|202503|75|200606|202503|21.24|14.04|5.11|-0.2|5.41|5.67|1.77|1.42|0.63|0.26|0.18|9.16|1.79|2.7|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1917674519|4299050000|280364000|4047146400|5621124996|4685072000|31458399|28.36|0|1920
2025-05-11 00:02:39|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|
2025-05-11 00:02:41|russ2000_0285|MTH|145|202503|202503|141|198912|202503|12.46|6.52|3.08|1.13|1.25|0.81|1.3|0.98|1.61|0.35|38.4|3.02|3.38|2.19|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|250774188|1011652000|42730000|5914947700|5091331664|2722146400|68621470|70.88|0|1510
2025-05-11 00:02:46|russ2000_0286|SBRA|57|202503|202503|53|201112|202503|65.29|32.36|12.17|8.64|5.94|5.89|1.54|1.52|1.09|0.89|-4.83|5.21|7.15|6.84|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|55397912|22653000|733054000|6530138900|4173406210|3617084768|47692411|17.54|0|34
2025-05-11 00:02:49|russ2000_0288|FFIN|129|202503|202503|125|199312|202503|22|22.96|2.51|-0.85|6.75|9.55|2.6|3.17|0.18|0.01|2.22|-0.65|2.44|2.01|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1670245006|3400834000|141002000|4331877600|5103912312|5119648864|19585396|35.92|0|1345
2025-05-11 00:02:55|russ2000_0290|GBX|124|202412|202412|121|199412|202503|24.7|7.1|0.73|0.51|0.43|0.41|1.51|0.95|1.53|1.2|1|-10.88|1.9|2.75|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|166700203|263500000|1268026000|3087333800|1392327320|1485084080|30134279|44.36|0|17100
2025-05-11 00:03:00|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|
2025-05-11 00:03:01|russ2000_0296|UNF|165|202412|202412|159|198506|202503|101.55|22.89|1.14|1.72|1.12|1.4|1.8|1.59|0.29|0|0.65|1.05|0.53|0.74|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|108607563|200979000|625180000|3215890800|3416741010|3500446950|26505470|184.05|0|14000
2025-05-11 00:03:08|russ2000_0297|THRM|129|202503|202503|83|200406|202503|56.15|13.24|5.54|1.59|4.33|0.59|5.97|1.37|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|55376822|163142000|162020000|930215500|825172334|871189200|9025911|26.74|0|11726
2025-05-11 00:03:12|russ2000_0298|MKSI|104|202412|202412|101|199912|202503|56.74|32.22|2|3.02|2.34|1.54|2.28|2.55|0.28|1.95|1.31|1.21|1.27|1|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|440806856|714000000|422700000|9902133300|5402110000|4432295000|100619105|80.15|0|5500
2025-05-11 00:03:16|russ2000_0299|NXST|89|202503|202503|55|201106|202503|30.28|8.2|3.49|3.06|1.26|1.06|40.62|2.39|13.01|2.89|-4.91|-16.18|1.94|3.97|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|102140092|253000000|1581348000|11773348300|5298078160|8176087480|88325049|174.52|0|16193
2025-05-11 00:03:20|russ2000_0300|AIT|165|202503|202503|139|199006|202503|28.99|22.85|0.52|0.86|0.57|1.95|2.11|4.71|0.46|0.31|3.45|2.42|2.14|0.7|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|79731818|352842000|212537000|8824741900|8605283920|9025993700|79298881|225.34|0|6200
2025-05-11 00:03:25|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
2025-05-11 00:03:28|russ2000_0302|CFFN|104|202503|202503|100|200003|202503|32.03|14.72|23.93|7.9|10.58|4.13|27.73|0.72|2.32|2.07|5.3|16.16|3.93|5.92|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|719408961|1301806000|98953000|1879080500|728391440|772901360|3650333|5.6|0|773
2025-05-11 00:03:33|russ2000_0305|ABM|165|202412|202412|138|199009|202503|31.54|38.34|0.35|0.47|0.32|0.37|1.79|1.7|0.3|0.87|1.19|3.95|2.35|2.01|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45877973|59000000|293700000|4515058400|3032271368|3275328000|31851301|48.74|0|140000
2025-05-11 00:03:40|russ2000_0306|MATX|165|202503|202503|161|198412|202503|11.17|8.44|1.01|1.19|0.76|1.24|1.46|1.59|0.68|0.14|1.92|2.9|4.84|1.05|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54042215|122000000|1820300000|4442684000|4184084016|5549761000|53011321|128.17|0|1988
2025-05-11 00:03:45|russ2000_0307|LANC|165|202503|202503|139|199006|202503|22.01|30.72|1.44|3.54|1.61|2.55|3.58|4.84|0.13|0|4.38|1.9|2.18|2.11|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|83748426|124561000|316265000|4700031500|4824592500|4808650000|27821185|175|0|3200
2025-05-11 00:03:53|russ2000_0308|PRLB|61|202503|202503|53|201112|202503|47.84|56.98|7.5|7.65|6.16|1.8|4.78|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|89871914|96846000|292178000|777373000|850036656|956969784|9377683|35.76|0|2535
2025-05-11 00:03:56|russ2000_0309|BLMN|57|202503|202503|49|201206|202409|23.48|64.62|0.77|0.66|0.52|0.17|32.09|4.64|18.25|2.41|12.77|1.55|2.73|11.74|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138621889|57691000|2142948000|1590615200|669698348|689468480|22330460|7.88|0|94000
2025-05-11 00:03:59|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|
2025-05-11 00:04:00|russ2000_0311|HLX|121|202503|202503|111|199706|202503|40.38|23.31|2.84|0.82|3.15|0.94|1.87|0.83|0.47|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|236553189|369987000|1938062000|1209374400|1259216793|1246092810|17867298|8.31|0|1650
2025-05-11 00:04:04|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|
2025-05-11 00:04:05|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
2025-05-11 00:04:07|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
2025-05-11 00:04:12|russ2000_0315|SMTC|159|202412|202412|125|199112|202303|62.93|20.3|3.25|6.52|3.71|2.46|3.61|4.98|0.18|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|181544069|164459000|125542000|3090302400|2696012500|2062625000|81280735|31.25|0|1388
2025-05-11 00:04:18|russ2000_0316|BCPC|158|202503|202503|141|198912|202503|28.29|39.81|2.49|4.79|2.48|5.32|3.55|4.48|0.28|0.16|0.28|0.81|0.59|0.52|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43326839|49901000|223162000|5469015900|5413509000|5390020000|31290342|166|0|1424
2025-05-11 00:04:23|russ2000_0317|SNCR|84|202412|202412|75|200606|202503|98.24|31.36|3.22|1.1|3.21|0.77|3.27|4.75|0.59|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|99323218|33375000|65572000|307293000|141540380|513290070|942642|12.31|0|1659
2025-05-11 00:04:27|russ2000_0318|NEOG|150|202412|202412|122|199309|202403|92.63|2153.63|3.75|8.73|4.18|1.21|3.43|0.36|0.04|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.35|4.5|1.07|-0.19|0|0|85824431|127705000|82349000|1858943400|1096043415|269089250|42489288|5.05|0|1764
2025-05-11 00:04:35|russ2000_0319|PTCT|53|202503|202503|0|202503|202503|7.83|7.83|16.29|9.69|13.41|5.17|57.63|1852.55|16.18|-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|486859554|2027181000|26806000|2295852300|4297180272|3533779392|44069080|54.24|0|761
2025-05-11 00:04:39|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
2025-05-11 00:04:43|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
2025-05-11 00:04:45|russ2000_0323|TREX|105|202503|202503|101|199912|202503|121.44|27.92|3.22|10.13|3.96|5.46|8.08|7.33|0.48|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|22673594|4963000|261835000|6428639800|6229476190|6743202200|123964558|58.1|0|1332
2025-05-11 00:04:49|russ2000_0324|KMPR|148|202412|202412|140|199003|202503|22.09|13.71|1.08|0.94|1.01|0.93|1.15|1.53|0.22|0.5|7.01|5.24|3.53|1.87|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|605710204|1130500000|0|4528455100|4267730740|4413490480|26626014|66.85|0|8900
2025-05-11 00:04:55|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|
2025-05-11 00:04:56|russ2000_0326|MEI|165|202412|202412|130|199103|202309|20.84|14.87|1.11|1.43|1.19|0.21|2|0.32|0.1|0.47|2.74|1.41|1.59|8.93|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90541935|103800000|230700000|447880700|223573779|239253168|2521218|6.27|0|6044
2025-05-11 00:05:02|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
2025-05-11 00:05:06|russ2000_0328|DIN|141|202503|202503|133|199112|202503|20.4|5.81|2.52|2.81|1.55|0.47|4.22|3.08|1.9|-5.5|1.96|13.49|3.3|8.34|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|79171613|186505000|552643000|1395971000|363831104|376438790|15840267|23.27|0|3560
2025-05-11 00:05:12|russ2000_0329|GCO|163|202412|202412|147|198612|202309|21.12|57.45|0.5|0.12|0.39|0.09|1.77|0.39|0.7|0.19|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51842210|34007000|890781000|180971000|218927060|275072600|7798680|19.4|0|22050
2025-05-11 00:05:18|russ2000_0330|LGND|125|202503|202503|71|200703|202412|56.26|42.14|17.03|9.13|10.34|11.69|13.68|2.5|0.8|0.12|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|172196976|208901000|17572000|1816101100|2027204340|1755207160|14067827|105.14|0|115
2025-05-11 00:05:22|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|
2025-05-11 00:05:23|russ2000_0333|EVER|33|202503|202503|2|202409|202503|36.98|25.68|2.47|3.34|1.95|1.97|88.31|7.09|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|44441833|124968000|5759000|858145100|971886720|729415680|20522716|26.88|0|250
2025-05-11 00:05:26|russ2000_0335|CVBF|165|202503|202503|141|198912|202503|14.87|12.73|5.62|-2.77|4.75|5.38|2.13|1.15|1.2|0.22|2.22|8.42|2.79|4.33|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|1182173329|3067606000|51477000|-12000|2567594016|2495494794|14401885|18.46|0|784
2025-05-11 00:05:33|russ2000_0336|COHR|163|202503|202503|130|199006|202212|26.68|90|1.35|2.15|1.9|1.8|2.18|1.88|0.25|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|224759401|890258000|331816000|15721282500|10062063360|1568885460|258127850|64.94|0|5184
2025-05-11 00:05:40|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
2025-05-11 00:05:42|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
2025-05-11 00:05:46|russ2000_0340|COLB|133|202503|202503|129|199212|202503|25.29|9.74|2.14|-4.91|4.16|2.68|1.74|1.02|0.55|0.57|-0.83|7.15|4.59|5.63|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|2050156254|2327807000|164362000|6850195300|5240203256|1763532340|39777791|24.94|0|2162
2025-05-11 00:05:51|russ2000_0342|ONB|165|202503|202503|141|198912|202503|18.04|12.32|3.95|-1.59|3.43|3.47|1.64|1.07|1.25|0.79|3.51|7.06|3.14|2.64|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1939443021|8993751000|540735000|3134547800|6764610840|3505228610|55138383|21.19|0|2530
2025-05-11 00:05:56|russ2000_0343|SSB|117|202503|202503|113|199612|202503|19.01|13.31|2.51|0.16|3.46|4.26|1.64|1.59|0.29|0.09|0.34|4.24|2.13|2.32|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|1375368368|6541522000|627943000|9054404200|9419290062|4020776760|64320578|92.82|0|5368
2025-05-11 00:06:02|russ2000_0344|AXL|105|202503|202503|101|199912|202503|54.93|16.29|0.65|0.78|0.29|0.09|3.33|0.96|2.3|4.39|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267140952|549200000|2209900000|2559434000|481481000|460317000|11050435|4.07|0|20000
2025-05-11 00:06:08|russ2000_0345|COLM|109|202503|202503|105|199812|202503|21.57|19.46|1.5|1.91|1.67|1.31|2.83|2.34|0.07|0|3.08|4.1|1.26|1.59|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|332823257|658415000|694425000|3529486200|4175741610|5005758150|66709245|75.69|0|8900
2025-05-11 00:06:13|russ2000_0346|ESRT|58|202503|202503|45|201312|202503|45.24|29|10.97|5.85|5.45|2.74|2.42|1.27|4.37|1.15|-0.02|5.82|2.21|1.79|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|328186509|187823000|29205000|4131498400|1315984968|2218896720|11491225|7.83|0|831
2025-05-11 00:06:16|russ2000_0347|GMED|57|202503|202503|51|201206|202503|41.97|96.73|4.71|5.97|5.59|3.96|3.66|2.52|0.02|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|350026519|461266000|211902000|9779512000|9927038376|7151310060|101669541|73.34|0|2000
2025-05-11 00:06:19|russ2000_0349|DY|163|202412|202412|121|199412|202503|30.96|19.14|0.71|0.87|0.8|1.05|2.9|3.92|0.69|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|59178394|92670000|385544000|5705990200|4855414695|5383063155|71105534|167.55|0|15230
2025-05-11 00:06:26|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 00:06:26|russ2000_0351|PODD|79|202412|202412|25|201812|202503|1002.95|47.1|13.55|18.52|10.21|9.23|65.89|15.1|6.61|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|320749880|953400000|423200000|18730492300|18327138046|17081231895|234998899|260.47|0|1350
2025-05-11 00:06:31|russ2000_0352|PNFP|98|202503|202503|92|200203|202503|24.1|17.48|5.39|-1.41|5.21|5.28|1.55|1.3|0.52|0.35|-1.89|8.02|1|0.86|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|2147125408|9714682000|287711000|1678025800|8105168540|7875873600|49124755|104.51|0|2577
2025-05-11 00:06:35|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 00:11:39|russ2000_0356|TRMK|165|202503|202503|137|199012|202503|14|9.42|2.59|-2.25|3.57|4.62|1.51|1.04|0.47|0.29|4.29|5.06|3.1|2.7|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|1229904702|2324824000|220386000|359781600|2094177616|2192011950|11073192|34.49|0|2844
2025-05-11 00:11:45|russ2000_0357|NTCT|104|202503|202503|95|200003|202312|81.33|24.39|2.35|1.82|2.62|1.85|2.13|1.01|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|222612423|491473000|123253000|1170020200|1507381359|1519086030|10642783|21.01|0|2502
2025-05-11 00:11:53|russ2000_0358|EVR|76|202503|202503|72|200703|202503|33.85|22.02|1.49|1.09|1.89|2.87|3.64|4.57|0.29|0.25|7.55|12.78|2.27|1.6|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|566556189|768489000|406917000|7693390300|7929730923|8685819590|153893271|205.13|0|1775
2025-05-11 00:11:58|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 00:12:00|russ2000_0361|SIGI|165|202503|202503|161|198412|202503|32.87|24.94|0.33|-1.02|0.79|1.12|1.31|1.82|0.26|0.28|3.25|0.11|2.81|1.59|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2669157212|1212418000|78771000|5448393400|5563160420|5538170000|38416876|91.54|0|2300
2025-05-11 00:12:06|russ2000_0362|POWI|115|202412|202412|109|199712|202503|76.5|89.44|4.23|6.43|6.21|6.95|4.38|3.87|0.03|0|2.62|0.72|0.74|1.61|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|191296000|299995000|138572000|2960557900|2870268500|3061512000|29738211|50.5|0|699
2025-05-11 00:12:10|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 00:12:11|russ2000_0364|KFY|107|202412|202412|100|200003|202503|29.84|13.27|1.08|0.86|1.29|1.18|2.14|1.78|0.15|0.22|1.89|4.37|1.15|2.67|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|331694990|805386000|331538000|2790468500|3182054100|3286388800|32229365|61.7|0|8198
2025-05-11 00:12:17|russ2000_0366|MWA|81|202503|202503|74|200609|202503|160.53|29.66|1.7|1.99|1.44|3.2|2.89|5.21|1.25|0.52|1.61|2.33|1.46|1.03|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|150971795|329200000|271200000|4533669900|4423962616|4476040000|88330969|28.24|0|3100
2025-05-11 00:12:25|russ2000_0367|FWRD|125|202503|202503|118|199412|202406|26.38|8.5|1.94|1.23|1.87|0.24|4.18|3.12|0.52|10.97|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|43568927|116311000|318520000|2285115100|610999179|557015340|14381323|20.09|0|5480
2025-05-11 00:12:30|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 00:12:32|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 00:12:34|russ2000_0371|CCOI|93|202503|202503|56|201012|202412|329.89|97.33|4.19|6.14|3.54|2.83|32.37|14.16|3.88|10.09|3.69|2.31|3.88|6.43|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|184264247|153805000|494444000|4722684000|3037697561|2874500119|23167568|61.57|0|1083
2025-05-11 00:12:39|russ2000_0372|BGS|101|202503|202503|62|200703|202209|26.03|28.4|2.64|1.89|1.29|0.27|2.94|1.1|3.07|3.91|2.12|6.28|5.4|10.72|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47568693|61235000|319752000|2530954800|580928712|468904800|15654247|7.28|0|2922
2025-05-11 06:45:34|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-11 06:45:37|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-05-11 06:45:40|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 06:45:41|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-11 06:45:44|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-11 06:45:49|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-11 06:45:53|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-11 06:45:57|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-11 06:46:03|russ2000_0009|MMS|114|202503|202503|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.9|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5121319900|3842438310|4234735380|45742097|68.19|0|29600
2025-05-11 06:46:07|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-11 06:46:12|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-11 06:46:15|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-11 06:46:19|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 06:46:21|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 06:46:22|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-11 06:46:28|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-11 06:46:34|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-11 06:46:39|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-11 06:46:44|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-11 06:46:47|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-11 06:46:53|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-11 06:46:58|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-11 06:47:05|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1132721050|1200427270|20588753|18.23|0|6200
2025-05-11 06:47:10|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-11 06:47:14|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-11 06:47:19|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
2025-05-11 06:47:22|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-11 06:47:27|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 06:47:28|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-11 06:47:32|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.36|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|592345380|1694637000|324975000|-2941596500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-11 06:47:36|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-11 06:47:42|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-11 06:47:46|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-11 06:47:51|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-11 06:47:53|russ2000_0044|CW|145|202503|202503|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.77|2.04|4.68|0.39|0.37|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-11 06:47:59|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 06:48:00|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-11 06:48:05|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-11 06:48:11|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|10401132300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-11 06:48:18|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-11 06:48:22|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-11 06:48:27|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-11 06:48:32|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-11 06:48:38|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 06:48:39|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-11 06:48:45|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-11 06:48:51|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3984481482|4014669100|43730605|52.61|0|58
2025-05-11 06:48:55|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-11 06:48:59|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-11 06:49:05|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-11 06:49:12|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-11 06:49:16|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-11 06:49:20|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 06:49:21|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-11 06:49:24|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1355371600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-11 06:49:29|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
2025-05-11 06:49:31|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-11 06:49:35|russ2000_0076|WWW|163|202503|202503|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.63|0.72|2.29|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-11 06:49:41|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1156095896|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-11 06:49:46|russ2000_0081|SYNA|94|202503|202503|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2707507000|2450189994|2251242000|32110116|63.06|0|1387
2025-05-11 06:49:50|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-11 06:49:53|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.57|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-11 06:49:59|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 06:50:00|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-11 06:50:07|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-11 06:50:11|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-11 06:50:15|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-11 06:50:19|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-11 06:50:25|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2852670120|2672052450|29409856|17.07|0|570
2025-05-11 06:50:30|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-11 06:50:32|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-11 06:50:38|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-11 06:50:42|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-11 06:50:47|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|254731164|493626000|191096000|1253446100|1095528078|999371070|20737836|23.67|0|606
2025-05-11 06:50:50|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-11 06:50:54|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
2025-05-11 06:50:56|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-11 06:51:01|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-05-11 09:27:52|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-11 09:27:55|russ2000_0002|PBYI|68|202412|202412|10|202209|202503|16.5|4.85|4.14|1.62|2.19|0.66|18.63|1.75|-6.03|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|99395989|100965000|20353000|121860900|154192212|125592464|1334897|3.14|0|269
2025-05-11 09:27:58|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 09:27:59|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-11 09:28:01|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-11 09:28:07|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-11 09:28:11|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-11 09:28:15|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-11 09:28:19|russ2000_0009|MMS|114|202503|202503|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.9|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5121319900|3842438310|4234735380|45742097|68.19|0|29600
2025-05-11 09:28:23|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-11 09:28:28|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-11 09:28:31|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-11 09:28:35|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
2025-05-11 09:28:37|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 09:28:38|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-11 09:28:43|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-11 09:28:47|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-11 09:28:51|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-11 09:28:57|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-11 09:29:02|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-11 09:29:09|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-11 09:29:13|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-11 09:29:20|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1132721050|1200427270|20588753|18.23|0|6200
2025-05-11 09:29:25|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-11 09:29:29|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-11 09:29:33|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 09:29:36|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-11 09:29:41|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 09:29:42|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-11 09:29:46|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.36|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|592345380|1694637000|324975000|-2941596500|6798563460|6613001460|44451760|71.37|0|3901
2025-05-11 09:29:49|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-11 09:29:55|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-11 09:29:59|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-11 09:30:04|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-11 09:30:08|russ2000_0044|CW|145|202503|202503|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.77|2.04|4.68|0.39|0.37|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-11 09:30:12|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 09:30:13|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-11 09:30:18|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-11 09:30:23|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.04|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1233305867|2996219000|829824000|10401132300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-11 09:30:29|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-11 09:30:33|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-11 09:30:37|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-11 09:30:40|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-11 09:30:45|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 09:30:46|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-11 09:30:52|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-11 09:30:59|russ2000_0059|EPR|108|202412|202412|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|0.99|1.23|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|86222720|22062000|189058000|6782488300|3984481482|4014669100|43730605|52.61|0|58
2025-05-11 09:31:03|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-11 09:31:07|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-11 09:31:11|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-11 09:31:18|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-11 09:31:22|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-11 09:31:26|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 09:31:26|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-11 09:31:29|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1355371600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-11 09:31:34|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
2025-05-11 09:31:36|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-11 09:31:40|russ2000_0076|WWW|163|202503|202503|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.63|0.72|2.29|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-11 09:31:47|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1156095896|11872373000|250535000|920047700|8691020700|4625993900|69529676|51.55|0|3298
2025-05-11 09:31:52|russ2000_0081|SYNA|94|202503|202503|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2707507000|2450189994|2251242000|32110116|63.06|0|1387
2025-05-11 09:31:56|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-11 09:31:59|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.57|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-11 09:32:07|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
2025-05-11 09:32:09|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-11 09:32:15|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-11 09:32:19|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-11 09:32:22|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-11 09:32:27|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-11 09:32:31|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2852670120|2672052450|29409856|17.07|0|570
2025-05-11 09:32:36|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-11 09:32:38|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-11 09:32:46|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-11 09:32:50|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-11 09:32:55|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|254731164|493626000|191096000|1253446100|1095528078|999371070|20737836|23.67|0|606
2025-05-11 09:32:58|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-11 09:33:02|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
2025-05-11 09:33:04|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-11 09:33:09|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-05-14 19:39:28|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-14 19:39:31|russ2000_0002|PBYI|69|202503|202503|10|202209|202503|16.4|3.84|4.14|1.62|2.19|0.66|18.63|1.69|-5.82|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|99301611|93167000|20353000|121860900|155791728|125592464|1334897|3.14|0|269
2025-05-14 19:39:34|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 19:39:35|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-14 19:39:37|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-14 19:39:42|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-14 19:39:46|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-14 19:39:50|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-14 19:39:54|russ2000_0009|MMS|114|202503|202503|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.9|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5121319900|3842438310|4234735380|45742097|68.19|0|29600
2025-05-14 19:39:59|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-14 19:40:04|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-14 19:40:07|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-14 19:40:11|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 19:40:13|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 19:40:14|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-14 19:40:19|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-14 19:40:19|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-14 19:40:21|russ2000_0002|PBYI|69|202503|202503|10|202209|202503|16.4|3.84|4.14|1.62|2.19|0.66|18.63|1.69|-5.82|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|99301611|93167000|20353000|121860900|155791728|125592464|1334897|3.14|0|269
2025-05-14 19:40:24|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 19:40:24|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-14 19:40:23|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-14 19:40:27|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-14 19:40:27|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-14 19:40:32|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-14 19:40:32|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-14 19:40:36|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-14 19:40:35|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-14 19:40:39|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-14 19:40:40|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-14 19:40:43|russ2000_0009|MMS|114|202503|202503|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.9|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5121319900|3842438310|4234735380|45742097|68.19|0|29600
2025-05-14 19:40:44|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-14 19:40:47|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-14 19:40:50|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1098315571|1200427270|20588753|18.23|0|6200
2025-05-14 19:40:51|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-14 19:40:54|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-14 19:40:54|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-14 19:40:57|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
2025-05-14 19:40:59|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 19:40:58|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-14 19:41:03|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 19:41:00|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-14 19:41:06|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-14 19:41:05|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-14 19:41:10|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 19:41:11|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-14 19:41:10|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-14 19:41:14|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|-2941596500|6798577734|6613001460|44451760|71.37|0|3901
2025-05-14 19:41:14|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-14 19:41:19|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-14 19:41:18|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-14 19:41:21|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-14 19:41:23|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-14 19:41:26|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-14 19:41:26|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-14 19:41:31|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-14 19:41:29|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-14 19:41:33|russ2000_0044|CW|145|202503|202503|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.77|2.04|4.68|0.39|0.37|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-14 19:41:37|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 19:41:34|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1098315571|1200427270|20588753|18.23|0|6200
2025-05-14 19:41:38|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-14 19:41:38|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-14 19:41:42|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-14 19:41:42|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-14 19:41:46|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
2025-05-14 19:41:46|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.03|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045864300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-14 19:41:49|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-14 19:41:53|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 19:41:52|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-14 19:41:54|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-14 19:41:55|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-14 19:41:57|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|-2941596500|6798577734|6613001460|44451760|71.37|0|3901
2025-05-14 19:41:59|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-14 19:42:00|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-14 19:42:02|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-14 19:42:07|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 19:42:05|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-14 19:42:08|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-14 19:42:07|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-14 19:42:12|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-14 19:42:13|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-14 19:42:15|russ2000_0044|CW|145|202503|202503|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.77|2.04|4.68|0.39|0.37|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-14 19:42:19|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 19:42:18|russ2000_0059|EPR|109|202503|202503|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|1|1.2|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|6782493500|4001853304|4014669100|43730605|52.61|0|58
2025-05-14 19:42:19|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-14 19:42:21|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-14 19:42:23|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-14 19:42:24|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-14 19:42:26|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.03|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045864300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-14 19:42:32|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-14 19:42:29|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-14 19:42:35|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-14 19:42:34|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-14 19:42:38|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-14 19:42:38|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-14 19:42:41|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 19:42:41|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-14 19:42:41|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-14 19:42:45|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 19:42:44|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1355371600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-14 19:42:49|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
2025-05-14 19:42:46|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-14 19:42:51|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-14 19:42:51|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-14 19:42:55|russ2000_0059|EPR|109|202503|202503|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|1|1.2|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|6782493500|4001853304|4014669100|43730605|52.61|0|58
2025-05-14 19:42:55|russ2000_0076|WWW|163|202503|202503|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.63|0.72|2.29|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-14 19:42:58|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-14 19:43:01|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-14 19:43:01|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-14 19:43:06|russ2000_0081|SYNA|94|202503|202503|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2707507000|2450189994|2251242000|32110116|63.06|0|1387
2025-05-14 19:43:05|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-14 19:43:09|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-14 19:43:11|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-14 19:43:14|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-14 19:43:17|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 19:43:12|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-14 19:43:18|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
2025-05-14 19:43:17|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-14 19:43:20|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1355371600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-14 19:43:20|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-14 19:43:24|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
2025-05-14 19:43:25|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-14 19:43:26|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-14 19:43:28|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-14 19:43:31|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-14 19:43:30|russ2000_0076|WWW|163|202503|202503|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.63|0.72|2.29|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-14 19:43:35|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-14 19:43:35|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-14 19:43:39|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2852670120|2672052450|29409856|17.07|0|570
2025-05-14 19:43:40|russ2000_0081|SYNA|94|202503|202503|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2707507000|2450189994|2251242000|32110116|63.06|0|1387
2025-05-14 19:43:43|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-14 19:43:44|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-14 19:43:46|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-14 19:43:47|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-14 19:43:52|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
2025-05-14 19:43:52|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-14 19:43:53|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-14 19:43:55|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-14 19:43:59|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-14 19:44:00|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|254731164|493626000|191096000|1253446100|1095528078|999371070|20737836|23.67|0|606
2025-05-14 19:44:03|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-14 19:44:03|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-14 19:44:07|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
2025-05-14 19:44:06|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-14 19:44:09|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-14 19:44:10|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-14 19:44:13|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-05-14 19:44:14|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2852670120|2672052450|29409856|17.07|0|570
2025-05-14 19:44:17|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-14 19:44:20|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-14 19:44:25|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-14 19:44:28|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-14 19:44:32|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|254731164|493626000|191096000|1253446100|1095528078|999371070|20737836|23.67|0|606
2025-05-14 19:44:35|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-14 19:44:40|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
2025-05-14 19:44:42|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-14 19:44:47|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-05-14 20:19:29|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-14 20:19:31|russ2000_0002|PBYI|69|202503|202503|10|202209|202503|16.4|3.84|4.14|1.62|2.19|0.66|18.63|1.69|-5.82|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|99301611|93167000|20353000|121860900|155791728|125592464|1334897|3.14|0|269
2025-05-14 20:19:34|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 20:19:35|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-14 20:19:37|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-14 20:19:42|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-14 20:19:46|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-14 20:19:49|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-14 20:19:54|russ2000_0009|MMS|114|202503|202503|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.9|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5121319900|3842438310|4234735380|45742097|68.19|0|29600
2025-05-14 20:19:57|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-14 20:20:01|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-14 20:20:04|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-14 20:20:07|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
2025-05-14 20:20:09|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|
2025-05-14 20:20:10|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-14 20:20:14|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-14 20:20:19|russ2000_0000|QRVO|46|202503|202503|41|201412|202503|88.98|267.4|3.68|4.82|3.54|1.81|2.88|1.98|0.32|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|807731279|1021176000|1235676000|7457669200|6689468500|8347696500|175029390|71.5|0|7900
2025-05-14 20:20:18|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-14 20:20:21|russ2000_0002|PBYI|69|202503|202503|10|202209|202503|16.4|3.84|4.14|1.62|2.19|0.66|18.63|1.69|-5.82|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|99301611|93167000|20353000|121860900|155791728|125592464|1334897|3.14|0|269
2025-05-14 20:20:24|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 20:20:22|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-14 20:20:24|russ2000_0004|DXCM|81|202503|202503|26|201809|202503|141.94|47.37|20.69|21.94|19.91|6.93|21.52|12.63|0.5|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|863858016|2701400000|455900000|28799533500|28937533500|7158600000|321341377|73.8|0|5200
2025-05-14 20:20:26|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-14 20:20:27|russ2000_0005|BC|165|202503|202503|138|199009|202503|24.95|28.15|0.81|1.41|0.75|0.71|3.95|1.89|1.19|1.33|2.88|8.65|1.85|3.14|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5738153000|3541552950|4297230000|48379429|53.85|0|12828
2025-05-14 20:20:28|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-14 20:20:32|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.45|0.07|2.44|0.55|0.41|0.33|9.55|22.37|3.28|3.41|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|507961900|430961853|773820000|11369050|14.33|0|40000
2025-05-14 20:20:33|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-14 20:20:36|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.95|0.2|1.73|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6884625500|1963043046|1505218000|122880139|5.54|0|21569
2025-05-14 20:20:37|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-14 20:20:39|russ2000_0008|GPK|137|202503|202503|125|199312|202503|24.62|12.15|1.01|1.23|0.51|0.91|2.04|2.62|2.77|1.81|3.86|5.49|1.72|1.57|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12646331200|7833541628|7209092000|69705878|25.96|0|18000
2025-05-14 20:20:42|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1098315571|1200427270|20588753|18.23|0|6200
2025-05-14 20:20:43|russ2000_0009|MMS|114|202503|202503|110|199709|202503|28.36|14.74|1.45|1.34|1.5|0.78|3.59|2.34|0.15|0.9|4.07|5.11|0.92|1.76|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5121319900|3842438310|4234735380|45742097|68.19|0|29600
2025-05-14 20:20:45|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-14 20:20:46|russ2000_0010|CGNX|145|202503|202503|141|198912|202503|43.55|49.2|7.09|15.19|7.96|5.58|4.89|3.46|0|0|3.2|0.85|0.86|1.04|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4806960000|5007406984|5139201890|63631612|29.83|0|2267
2025-05-14 20:20:50|russ2000_0012|SSNC|74|202503|202503|60|201003|202503|54.24|27.33|6.08|4.77|4.34|3.54|2.67|3.09|0.93|1.01|-5.68|3.11|0.91|1.19|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|27126122900|20288576000|21885972000|137245874|82.34|0|22800
2025-05-14 20:20:50|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-14 20:20:53|russ2000_0013|WEX|81|202503|202503|77|200512|202503|37.1|20.75|5.27|4.61|4.25|2.45|5.19|3.52|1.6|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|804766272|4438800000|205189000|6054128100|5377925970|6875491950|189277403|157.05|0|5000
2025-05-14 20:20:54|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
2025-05-14 20:20:56|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
2025-05-14 20:20:57|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|
2025-05-14 20:20:56|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-14 20:21:00|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 20:20:58|russ2000_0017|TYL|149|202503|202503|141|198912|202503|70.61|95.65|6.09|12.18|7.54|11.78|4.75|7.14|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24856255700|25065292653|24078848240|162957164|581.39|0|5495
2025-05-14 20:21:00|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-14 20:21:04|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|-2941596500|6798577734|6613001460|44451760|71.37|0|3901
2025-05-14 20:21:03|russ2000_0018|STE|136|202412|202412|130|199209|202503|64.65|48.48|2.4|5.17|2.66|4.1|3.51|3.41|0.33|0.34|3.3|1.55|1.19|0.98|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124586632|155178000|1291515000|23677433300|22267229250|19418465400|129656266|226.65|0|13000
2025-05-14 20:21:07|russ2000_0019|HIW|122|202503|202503|118|199509|202503|33.83|30.55|9.3|7.91|4.99|3.83|1.71|1.35|1.18|1.38|-0.2|4.13|6.08|6.84|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6519859600|3195506184|3163477200|34683721|29.64|0|398
2025-05-14 20:21:07|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-14 20:21:11|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|3973609250|4565184500|32397071|100.25|0|7000
2025-05-14 20:21:12|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-14 20:21:15|russ2000_0022|RLJ|62|202503|202503|54|201109|202503|92.89|29.7|3.98|3.31|2.51|0.9|1.13|0.63|0.77|0.99|4.88|10.14|4.5|6.23|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3407611500|1218451332|1311620474|15887579|8.02|0|87
2025-05-14 20:21:15|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-14 20:21:19|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-14 20:21:18|russ2000_0023|HEI|165|202412|202412|138|199009|202503|36.07|60.89|2.55|8.29|3.14|8.82|3.59|9.3|0.3|0.63|0.85|-0.12|0.5|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|46429188|165467000|170340000|37518847900|34841848200|34412797840|137481176|250.76|0|5900
2025-05-14 20:21:22|russ2000_0044|CW|145|202503|202503|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.77|2.04|4.68|0.39|0.37|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-14 20:21:26|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|
2025-05-14 20:21:24|russ2000_0025|MANH|113|202503|202503|108|199803|202503|54.33|49.23|4.35|9.81|6.5|10.21|17.01|35.21|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|116517782|205873000|49075000|10120823800|10506088992|11148448080|146011781|173.04|0|3500
2025-05-14 20:21:27|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-14 20:21:28|russ2000_0027|WST|165|202503|202503|137|199012|202503|38.64|33.21|1.92|9.87|2.6|5.67|3.58|5.99|0.45|0.08|1.72|0.43|1.45|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15872984000|16074584000|16970104000|261541123|223.88|0|8200
2025-05-14 20:21:30|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-14 20:21:33|russ2000_0029|VRNT|83|202412|202412|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-93|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|281001813|217051000|207462000|1605048200|1098315571|1200427270|20588753|18.23|0|6200
2025-05-14 20:21:34|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.03|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045864300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-14 20:21:36|russ2000_0031|TDY|109|202503|202503|102|199909|202503|22.85|28.76|1.5|3.78|1.84|4.19|3.16|2.45|0.41|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|170447059|461500000|601900000|25509294600|23318609378|18813438000|139920333|497.71|0|11790
2025-05-14 20:21:40|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-14 20:21:40|russ2000_0032|FAF|66|202503|202503|62|200909|202503|38.22|52.56|0.62|0.8|0.79|1.12|1.27|1.38|0.25|0.45|2.67|3.64|2.72|3.27|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|7178294700|6773016000|7405886090|49344979|65.63|0|18412
2025-05-14 20:21:44|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
2025-05-14 20:21:43|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-14 20:21:47|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-14 20:21:46|russ2000_0035|MTN|113|202412|202412|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.17|5.09|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|236665161|488211000|2418423000|8527972500|5974826760|6402560220|101972409|160.02|0|43200
2025-05-14 20:21:51|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 20:21:50|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-14 20:21:52|russ2000_0037|CUBE|87|202503|202503|82|200409|202503|100.47|24.6|10.61|12.45|7.58|8.86|2.56|3.32|0.87|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|15901207|10751000|41698000|12625928400|9483759522|8080329120|78501558|41.61|0|3011
2025-05-14 20:21:55|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 20:21:56|russ2000_0038|PB|109|202503|202503|105|199812|202503|17.16|13.96|5.86|4.39|5.99|5.86|1.72|0.92|0.2|0.43|0.67|7.68|2.67|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|-2941596500|6798577734|6613001460|44451760|71.37|0|3901
2025-05-14 20:21:56|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-14 20:21:59|russ2000_0039|JACK|135|202406|202406|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.49|-2.04|12.22|30.93|2.08|6.42|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42819767|74978000|1259231000|2254682900|512757177|622515050|24776314|27.19|0|5200
2025-05-14 20:22:01|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-14 20:22:04|russ2000_0040|THS|84|202503|202503|79|200506|202503|42.49|49.13|1.3|0.94|0.84|0.44|1.59|0.91|0.84|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|75558198|16400000|1175900000|2515987800|1408680000|1579175000|23206645|27.95|0|10800
2025-05-14 20:22:06|russ2000_0059|EPR|109|202503|202503|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|1|1.2|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|6782493500|4001853304|4014669100|43730605|52.61|0|58
2025-05-14 20:22:07|russ2000_0042|NBIX|116|202503|202503|112|199703|202503|194.31|34.4|23.72|8.53|25.09|4.83|9.3|4.32|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|10202854800|10942564920|10860920000|138787807|110.6|0|780
2025-05-14 20:22:10|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-14 20:22:11|russ2000_0043|FANG|58|202503|202503|50|201209|202503|23.5|9.97|11.73|3.46|6.87|3.05|2.19|1.21|0.42|0.36|-4.09|7.9|1.84|3.26|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|61713649400|46032140217|25288940670|487785161|160.23|0|712
2025-05-14 20:22:13|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-14 20:22:13|russ2000_0044|CW|145|202503|202503|141|198912|202503|18.18|30.03|1.51|1.97|1.53|3.77|2.04|4.68|0.39|0.37|5.87|4.42|1.18|0.26|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|12701529700|11969359747|13279335850|104206084|317.27|0|9100
2025-05-14 20:22:17|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 20:22:18|russ2000_0047|CNO|89|202503|202503|85|200312|202503|26.75|11.09|-1.25|-4.44|0.68|0.99|0.74|1.65|0.87|1.74|8.61|16.44|1.83|1.57|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12748647059|24211200000|0|-846743100|4068678547|5862716930|28288277|40.73|0|3300
2025-05-14 20:22:17|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-14 20:22:22|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-14 20:22:21|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.19|1.91|1.44|1.47|2.01|4.65|0.27|1.9|3.04|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|4286734400|2060568468|2043230000|21416573|14.14|0|36300
2025-05-14 20:22:25|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-14 20:22:27|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 20:22:25|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.44|15.04|1.1|0.47|1.15|2.12|1.38|2|1.03|0.12|0.25|11.12|0.72|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045864300|9716132280|7222106940|78132453|94.26|0|8300
2025-05-14 20:22:28|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-14 20:22:30|russ2000_0051|GWRE|59|202412|202412|52|201112|202412|341.39|587.58|8.89|10.36|10.21|15.44|7.1|13.19|0.14|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|670236561|1168961000|169032000|16859083900|17176230462|17060985906|204504864|204.77|0|2690
2025-05-14 20:22:30|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1355371600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-14 20:22:32|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|1615955000|1459888470|19178794|26.71|0|28300
2025-05-14 20:22:34|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
2025-05-14 20:22:36|russ2000_0054|TEN|102|202412|202412|89|200212|202503|12.2|3.3|0.47|0.42|1.03|0.63|0.6|0.3|1.84|0.92|-5.46|-41.35|8.83|9.01|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1822058900|503733472|1360185376|4165742|16.72|0|78000
2025-05-14 20:22:36|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-14 20:22:40|russ2000_0055|MTG|135|202503|202503|131|199206|202503|11.86|8|2.59|-1.98|3.81|5.07|1.84|1.09|0.36|0.13|-2.62|10.46|0.8|2.14|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|481156700|5952007320|8416799580|72807568|24.78|0|724
2025-05-14 20:22:44|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 20:22:40|russ2000_0076|WWW|163|202503|202503|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.63|0.72|2.29|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-14 20:22:44|russ2000_0057|DLX|165|202503|202503|137|199012|202503|17.06|13.45|1.77|0.96|1.32|0.33|6.25|1.14|-19.35|2.4|7.21|6.61|4.3|7.59|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2169769400|707339400|663197880|6144418|15.81|0|6352
2025-05-14 20:22:46|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-14 20:22:49|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|16839571252|17227869298|195489023|462.59|0|37153
2025-05-14 20:22:50|russ2000_0081|SYNA|94|202503|202503|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2707507000|2450189994|2251242000|32110116|63.06|0|1387
2025-05-14 20:22:53|russ2000_0059|EPR|109|202503|202503|105|199812|202503|39.1|32.41|13.94|8.61|7.72|6.13|1.41|1.7|1|1.2|-1.01|8.35|7.43|6.66|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|6782493500|4001853304|4014669100|43730605|52.61|0|58
2025-05-14 20:22:55|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-14 20:22:57|russ2000_0060|MKTX|85|202503|202503|81|200412|202503|44.35|29.9|9.87|28.95|12.38|10|8.39|5.88|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7520746100|8143557600|8269662750|167747023|216.75|0|527
2025-05-14 20:22:57|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-14 20:23:01|russ2000_0062|AEO|129|202412|202412|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|338384920|358962000|1930842000|1499014900|1986147540|1751296950|82990814|10.53|0|84000
2025-05-14 20:23:05|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
2025-05-14 20:23:05|russ2000_0063|SXT|165|202503|202503|161|198412|202503|20.38|24.65|1.58|2.26|1.34|2.02|2.5|2.89|0.7|0.64|3.49|3.65|2.4|2.2|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|3829401100|3160134054|3152036070|20771778|74.43|0|4058
2025-05-14 20:23:07|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-14 20:23:12|russ2000_0065|SHO|87|202503|202503|82|200409|202503|41.6|69.48|3.56|3.21|2.52|2.16|1.34|1.05|0.87|0.41|4.5|17.26|4.93|3.48|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2920451600|1897499165|2028710750|19554138|9.47|0|47
2025-05-14 20:23:13|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-14 20:23:16|russ2000_0066|GNRC|67|202503|202503|56|201103|202503|26.78|23.54|2.77|5.55|2.6|1.79|6.02|3.04|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8566098300|7792259035|8357117527|122850747|131.89|0|5689
2025-05-14 20:23:19|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|
2025-05-14 20:23:18|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-14 20:23:20|russ2000_0069|BLUE|52|202412|202412|-172|202512|198200|0|0|142.37|8.73|90.13|0.47|2.53|1.85|-0.36|-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|612553082|62305000|344840000|49145600|39943608|246366720|1817211|4.08|0|1167
2025-05-14 20:23:22|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-14 20:23:27|russ2000_0071|RDN|133|202503|202503|129|199212|202503|12.29|7.99|2.31|-1.1|3.37|3.75|1.47|0.99|0.33|0.52|-2.27|9.24|0.77|3.15|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1355371600|4670158628|6392397930|73524762|33.07|0|1400
2025-05-14 20:23:28|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-14 20:23:32|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
2025-05-14 20:23:35|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2852670120|2672052450|29409856|17.07|0|570
2025-05-14 20:23:36|russ2000_0073|WWD|114|202503|202503|110|199709|202503|126.73|30.94|1.6|2.23|1.83|3.45|2.68|4.97|0.46|0.39|1.65|1.77|1.35|0.56|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|11498524100|10872754200|11574793230|87056642|182.49|0|9000
2025-05-14 20:23:42|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-14 20:23:43|russ2000_0076|WWW|163|202503|202503|141|198912|202503|26.83|26.53|1.02|1.39|0.92|0.63|2.35|3.63|0.72|2.29|2.44|5.9|1.2|2.88|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|1741823400|1127323431|1125319000|22758749|13.91|0|4000
2025-05-14 20:23:46|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-14 20:23:51|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-14 20:23:49|russ2000_0077|WBS|153|202503|202503|141|198912|202503|15.97|11.65|4.82|0.05|2.71|3.33|1.22|0.97|1.58|0.41|0.02|17.23|2.84|3.1|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10274154200|8691036165|4625993900|69529676|51.55|0|3298
2025-05-14 20:23:55|russ2000_0081|SYNA|94|202503|202503|90|200209|202503|62.82|15.43|1.83|1.94|2.56|2.5|22.43|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2707507000|2450189994|2251242000|32110116|63.06|0|1387
2025-05-14 20:23:54|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-14 20:23:59|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.37|0.94|1.12|0.45|0.59|0.85|-2.46|6.39|2.89|0.39|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3335462800|1200525760|1325222570|25247728|10.15|0|58
2025-05-14 20:24:00|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|254731164|493626000|191096000|1253446100|1095528078|999371070|20737836|23.67|0|606
2025-05-14 20:24:04|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-14 20:24:04|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.21|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|20575272380|19529140150|159489969|508.3|0|5800
2025-05-14 20:24:09|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 20:24:11|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
2025-05-14 20:24:13|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-14 20:24:15|russ2000_0085|IDA|165|202503|202503|137|199012|202503|16.48|21.05|3.2|4.45|2.07|3.43|1.57|1.85|0.97|1.03|2.48|1.57|4.71|2.91|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8920879800|6278227644|5876896740|39807399|116.22|0|1985
2025-05-14 20:24:18|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-05-14 20:24:21|russ2000_0086|POOL|125|202503|202503|118|199509|202503|28.59|27.92|1.23|3.73|1.39|2.3|9.41|9.63|1.19|0.83|4.66|1.77|1.36|1.48|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12750709500|11988901825|13001095650|146750680|318.35|0|4500
2025-05-14 20:24:27|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.4|3.64|1.27|0.76|0.98|1.99|-11.81|-25.13|8.13|8.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|12181022400|3627593800|3194435200|69289571|6.04|0|86
2025-05-14 20:24:33|russ2000_0088|GEO|129|202503|202503|123|199406|202503|33.31|154.26|1.74|1.63|1.14|1.63|2.77|3.14|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5820925900|4172251244|3504148440|85774237|29.21|0|22000
2025-05-14 20:24:38|russ2000_0089|SUI|129|202503|202503|125|199312|202503|143.1|176.16|9.16|13.21|5.11|5.58|6.25|2.35|4.18|1.06|-2.83|-2.6|5.85|2.83|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|24035136600|16412971776|12548703360|119194123|128.64|0|3146
2025-05-14 20:24:45|russ2000_0090|ACAD|89|202503|202503|57|201012|202503|16.84|12.12|4828.79|14.66|4052.68|2.97|7.2|3.89|-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|271807263|681577000|14567000|2126112300|2852670120|2672052450|29409856|17.07|0|570
2025-05-14 20:24:50|russ2000_0091|ACHC|58|202412|202412|49|201212|202503|67.16|10.4|3.22|1.76|2.12|0.88|2.49|0.91|1.15|0.64|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87098907|76305000|3636046000|4796259600|2633033357|2542163520|58929370|28.69|0|42800
2025-05-14 20:24:52|russ2000_0092|MOG.A|164|202503|202503|160|198503|202503|30.31|26.14|1.06|1.01|0.72|1.53|1.6|2.98|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6568223400|5464685400|5651470025|33216096|173.35|0|12809
2025-05-14 20:24:57|russ2000_0094|ENS|91|202412|202412|80|200503|202503|19.22|11.52|1.02|1.15|0.91|1.12|2.05|2.09|0.63|0.71|3.44|0.77|0.95|1.01|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|250913129|463164000|493173000|4689923700|3846667979|4188884997|33040750|97.57|0|11400
2025-05-14 20:25:02|russ2000_0095|FICO|158|202503|202503|138|199009|202503|30.6|83.23|4.11|10.72|4.4|24.92|7.62|90.9|0.43|-2.25|4.89|1.97|0.4|0|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125548192|146641000|144442000|47290153500|44908615488|54852695040|343315833|1844.16|0|4065
2025-05-14 20:25:07|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.67|1.73|9.81|1.48|0.8|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|254731164|493626000|191096000|1253446100|1095528078|999371070|20737836|23.67|0|606
2025-05-14 20:25:09|russ2000_0097|EME|125|202503|202503|117|199512|202503|19.06|17.22|0.28|0.39|0.39|1.22|2.21|5.87|0.4|0.08|3.4|3.18|0.46|0.27|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|16784137000|16755586641|20306363310|212298728|369.63|0|36000
2025-05-14 20:25:15|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
2025-05-14 20:25:18|russ2000_0099|EEFT|113|202503|202503|86|200309|202503|46.08|16.69|2.99|1.84|2.51|1.29|5.03|3.77|0.63|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|570712124|2093900000|513995000|4595645600|4620696195|5581256325|52176123|106.85|0|7700
2025-05-14 20:25:23|russ2000_0100|CMPR|83|202503|202503|77|200512|202503|72.94|7.08|2.9|1.34|2.41|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2502805100|1121193696|1178427264|11877089|45.08|0|13000
2025-06-09 09:30:44|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.54|134.49|3.68|4.82|3.5|2.01|2.86|2.15|0.32|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|807731279|1021176000|1235676000|7837959200|7301653600|9174293580|167282733|78.58|0|7900
2025-06-09 09:30:46|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.44|4.83|4.14|1.62|2.14|0.79|18.3|1.9|-5.82|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|99301611|93167000|20353000|147462700|184568544|148791072|1525814|3.72|0|269
2025-06-09 09:30:48|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 09:30:49|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.85|64.68|20.69|21.94|19.76|8.57|21.43|14.99|0.5|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|863858016|2701400000|455900000|33725857000|33983957025|8406990000|313877063|86.67|0|5200
2025-06-09 09:30:51|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|46.5|0.81|1.41|0.75|0.74|3.94|1.97|1.19|1.33|2.88|8.65|1.81|3.02|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5891948100|3700051420|4489548000|55387413|56.26|0|12828
2025-06-09 09:30:55|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.08|2.43|0.68|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|611564200|534416757|959580000|9071498|17.77|0|40000
2025-06-09 09:30:58|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.19|1.72|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6747242900|1775242899|1361217000|146262010|5.01|0|21569
2025-06-09 09:31:01|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.46|10.85|1.01|1.23|0.51|0.78|2.04|2.13|2.77|1.81|3.86|5.49|1.72|1.84|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12291164500|6714033175|6178825000|76890392|22.25|0|18000
2025-06-09 09:31:05|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|14.1|1.45|1.34|1.5|0.79|3.58|2.4|0.15|0.9|4.07|5.11|0.93|1.69|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5381041400|3996271080|4404273840|32579341|70.92|0|29600
2025-06-09 09:31:08|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.56|44.53|7.09|15.19|7.94|5.66|4.88|3.52|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|193845292|200447000|109755000|4882499100|5082946144|5216729240|60453679|30.28|0|2267
2025-06-09 09:31:12|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.04|6.08|4.77|4.32|3.44|2.67|2.93|0.93|1.01|-5.68|3.11|0.92|1.24|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26307255900|19869696000|21434112000|122463936|80.64|0|22800
2025-06-09 09:31:15|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|17.86|5.27|4.61|4.22|2.15|5.2|5.86|1.6|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|804766272|4438800000|205189000|5891502800|4745450372|6066893820|70732105|138.58|0|5000
2025-06-09 09:31:18|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
2025-06-09 09:31:19|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 09:31:20|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.75|86.78|6.09|12.18|7.57|11.48|4.76|7.07|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24639586200|24842399994|23864727520|162027686|576.22|0|5495
2025-06-09 09:31:24|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|39.31|2.4|5.17|2.68|4.42|3.51|3.63|0.33|0.31|3.3|1.55|1.18|0.92|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25859649000|23957919720|20880954720|183644450|243.72|0|13000
2025-06-09 09:31:28|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.43|9.3|7.91|4.98|4.15|1.71|1.41|1.18|1.38|-0.2|4.13|6.08|6.44|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6765893400|3350753448|3317168400|30612256|31.08|0|398
2025-06-09 09:31:31|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-09 09:31:35|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.52|28.58|3.98|3.31|2.48|0.83|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.4|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3381471500|1128814638|1215129691|16290298|7.43|0|87
2025-06-09 09:31:38|russ2000_0023|HEI|166|202503|202503|138|199009|202503|37.95|60.89|2.55|8.29|3.28|8.65|3.78|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-09 09:31:41|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.08|4.35|9.81|6.55|11.37|17.29|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|116517782|205873000|49075000|11498764700|11704599144|12420237060|165362661|192.78|0|3500
2025-06-09 09:31:45|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|35.27|1.92|9.87|2.62|5.69|3.6|6.02|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15941342900|16132742000|17031502000|147072128|224.69|0|8200
2025-06-09 09:31:48|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-09 09:31:51|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.91|28.61|1.5|3.78|1.86|4.12|3.15|2.36|0.41|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|170447059|461500000|601900000|25970545700|23457290706|18925326000|161002838|500.67|0|11790
2025-06-09 09:31:55|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.21|37.36|0.62|0.8|0.79|0.94|1.27|1.16|0.25|0.45|2.67|3.64|2.74|3.81|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6000489000|5821512000|6365473630|51159754|56.41|0|18412
2025-06-09 09:31:58|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
2025-06-09 09:32:00|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-09 09:32:04|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 09:32:05|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.76|10.61|12.45|7.6|9.14|2.57|3.47|0.87|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|15901207|10751000|41698000|13300970600|9862107054|8402687840|85128603|43.27|0|3011
2025-06-09 09:32:08|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.33|5.86|4.39|5.99|5.69|1.72|0.89|0.2|0.43|0.67|7.68|2.68|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4639328000|6668074000|6486060000|46211872|70|0|3901
2025-06-09 09:32:11|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-09 09:32:15|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.69|171.85|1.3|0.94|0.83|0.35|1.58|0.74|0.84|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|75558198|16400000|1175900000|2534570000|1125936000|1262210000|15814552|22.34|0|10800
2025-06-09 09:32:17|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.69|42.51|23.72|8.53|24.89|5.37|9.27|4.89|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11465821700|12405860898|12313298000|178072044|125.39|0|780
2025-06-09 09:32:21|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.6|11.73|3.46|6.79|2.64|2.17|1.07|0.42|0.36|-4.09|7.9|1.9|3.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56431134100|40381187224|22184444240|305393869|140.56|0|712
2025-06-09 09:32:23|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.34|40.26|1.51|1.97|1.55|5.38|2.08|6.66|0.39|0.37|5.87|4.42|1.17|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|17787332000|17071814772|18940224600|133353632|452.52|0|9100
2025-06-09 09:32:27|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 09:32:27|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.5|-1.25|-4.44|0.69|0.95|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.66|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-612959100|3857902418|5559001420|26862144|38.62|0|3300
2025-06-09 09:32:30|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.82|1.47|2.01|4.65|0.27|1.91|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5037460300|2515234212|2494070000|29551660|17.26|0|36300
2025-06-09 09:32:33|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.9|15.04|1.1|0.47|1.16|2.12|1.4|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-09 09:32:38|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-09 09:32:40|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|0|0|0||0|28300
2025-06-09 09:32:43|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.52|0.47|0.42|1.03|0.65|0.6|0.31|1.84|0.92|-5.46|-41.35|8.83|8.45|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1839532900|534764900|1443976700|4345146|17.75|0|78000
2025-06-09 09:32:46|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.74|2.59|-1.98|3.82|5.55|1.83|1.22|0.36|0.13|-2.62|10.46|0.8|1.98|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|799992000|6319504140|8936480910|41465542|26.31|0|724
2025-06-09 09:32:50|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 09:32:51|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.9|1.77|0.96|1.32|0.31|6.21|1.07|-19.35|2.4|7.21|6.61|4.17|8.07|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2127377700|665283800|623766760|5759094|14.87|0|6352
2025-06-09 09:32:54|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|0|0|0||0|37153
2025-06-09 09:32:59|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.06|34.73|13.94|8.61|7.71|6.64|1.42|1.86|1|1.2|-1.01|8.35|7.42|6.09|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7077775800|4306118904|4319909100|35856068|56.61|0|58
2025-06-09 09:33:02|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.65|9.87|28.95|12.35|10.24|8.37|6.19|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7778547800|8349072064|8478359660|125514997|222.22|0|527
2025-06-09 09:33:06|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-09 09:33:09|russ2000_0063|SXT|165|202503|202503|162|198412|202506|20.46|31.79|1.58|2.26|1.35|2.6|2.5|3.72|0.7|0.64|3.49|3.65|2.32|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4745340600|4075948800|4065504000|38299574|96|0|4058
2025-06-09 09:33:14|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.32|91.06|3.56|3.21|2.52|1.92|1.33|0.97|0.87|0.41|4.5|17.26|4.92|4.1|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2794468400|1757240515|1878753250|20328344|8.77|0|47
2025-06-09 09:33:17|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.7|22.29|2.77|5.55|2.58|1.77|5.97|3.06|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8634077500|7560068740|8108095828|104127732|127.96|0|5689
2025-06-09 09:33:19|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 09:33:20|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 09:33:21|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.25|8.53|2.31|-1.1|3.37|3.96|1.47|0.98|0.33|0.52|-2.27|9.24|0.79|2.98|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1344933400|4735120012|6481315470|35743592|33.53|0|1400
2025-06-09 09:33:25|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 09:33:26|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|37.9|1.6|2.23|1.85|4.3|2.71|5.97|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14507369000|13978063800|14880608470|122508235|234.61|0|9000
2025-06-09 09:33:30|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.78|20.4|1.02|1.39|0.92|0.8|2.36|4.63|0.72|2.29|2.44|5.9|1.23|2.25|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2053032800|1438532775|1435975000|26105471|17.75|0|4000
2025-06-09 09:33:34|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|12.09|4.82|0.05|2.71|3.47|1.22|1.01|1.58|0.41|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10615338400|9051827967|4818033220|61682100|53.69|0|3298
2025-06-09 09:33:38|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.15|1.83|1.94|2.55|2.41|22.21|1.74|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2824206500|2430762544|2233392000|27005284|62.56|0|1387
2025-06-09 09:33:41|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.88|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3271469800|1136655424|1254718118|20370636|9.61|0|58
2025-06-09 09:33:43|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-09 09:33:48|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
2025-06-09 09:33:49|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.52|3.2|4.45|2.08|3.4|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9039471400|6219885828|5822284380|67185146|115.14|0|1985
2025-06-09 09:33:53|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.59|27.87|1.23|3.73|1.4|2.15|9.41|9.02|1.19|0.83|4.66|1.77|1.36|1.63|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12122228000|11187884260|12132450120|166427692|297.08|0|4500
2025-06-09 09:33:56|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.87|1.27|0.57|0.98|1.99|-11.81|-25.13|8.18|11.89|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11520604000|2726701300|2401115200|41511550|4.54|0|86
2025-06-09 09:33:59|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.17|141.84|1.74|1.63|1.14|1.53|2.77|2.84|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5426528800|3805485530|3233029800|80380532|26.95|0|22000
2025-06-09 09:34:03|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.69|200.71|9.16|13.21|5.11|5.26|6.22|2.29|4.18|1.06|-2.83|-2.6|5.82|3.02|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23238933100|15877100496|12138997560|93703478|124.44|0|3146
2025-06-09 09:34:07|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.76|16.04|4828.79|14.66|4005.6|3.68|7.18|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|271807263|681577000|14567000|2997037600|3673209680|3440639300|55115321|21.98|0|570
2025-06-09 09:34:10|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.84|11.2|3.22|1.76|2.1|0.66|2.46|0.69|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4336585800|2055436764|2014945920|52309765|22.74|0|42800
2025-06-09 09:34:13|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.3|28.74|1.06|1.01|0.73|1.64|1.61|3.19|1.09|0.64|-2|11.53|0.42|0.61|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6958418000|5853691560|6053772535|23601589|185.69|0|12809
2025-06-09 09:34:17|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.11|9.65|1.02|1.15|0.91|0.97|2.05|1.78|0.63|0.58|3.44|0.77|0.95|1.09|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4179255700|3406577332|3731658132|35459347|86.92|0|11400
2025-06-09 09:34:20|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.93|76.45|4.11|10.72|4.53|23.98|7.62|90.9|0.43|-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|125548192|146641000|144442000|45590489700|43226880180|52798574400|549000088|1775.1|0|4065
2025-06-09 09:34:24|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.75|9.67|1.51|0.8|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|254731164|493626000|191096000|1292283100|1201979898|1096479370|21326293|25.97|0|606
2025-06-09 09:34:26|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.6|0.28|0.39|0.4|1.51|2.25|7.42|0.4|0.08|3.4|3.18|0.46|0.2|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21553874600|22158552774|26854304340|234616394|488.82|0|36000
2025-06-09 09:34:29|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 09:34:31|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.71|16.52|2.99|1.84|2.5|1.31|5.02|3.72|0.63|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|570712124|2093900000|513995000|4943507000|4837784589|5843473515|49390370|111.87|0|7700
2025-06-09 09:34:34|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.8|2.9|1.34|2.38|0.34|13.75|28.22|0.64|-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|119860850|182997000|494917000|2550808700|1125421800|1182871200|9437262|45.25|0|13000
2025-06-09 09:34:37|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|
2025-06-09 09:34:40|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|24.88|1.5|81.93|0.82|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1081793800|913385248|871187168|4497270|1.36|0|6096
2025-06-09 09:34:43|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.43|2.43|2.79|1.46|1.27|1.39|1.17|1.02|1.23|-1.24|-6.17|3.74|4.88|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9206800900|4486350201|3671936250|40303194|40.97|0|2949
2025-06-09 09:34:46|russ2000_0107|RH|89|202412|202412|50|201209|202503|78.39|50.98|1.57|3.33|2.02|1.13|41.66|8.49|-0.12|-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|231038226|30413000|1457943000|6018515600|0|0|0||0|5100
2025-06-09 09:34:48|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|14.93|0.8|0.87|0.93|1.04|2.32|2.06|0.22|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|471664619|1100705000|1935988000|9339808500|9288893733|9570428420|633002256|62.09|0|13100
2025-06-09 09:34:52|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
2025-06-09 09:34:53|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.21|4.19|4.33|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|3920749300|582487880|675549030|9184628|14.69|0|4412
2025-06-09 09:34:56|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 09:34:56|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
2025-06-09 09:34:59|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.14|42.28|3.66|3.12|2.47|1.42|1.18|1|0.68|0.7|-2.11|7.98|4.67|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2571152200|1575063769|1528067453|21202042|7.61|0|31
2025-06-09 09:35:02|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|68.57|98.16|113.05|159.11|5.32|1.71|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|111311849|673291000|7855000|531582200|0|0|0||0|130
2025-06-09 09:35:07|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 09:35:07|russ2000_0120|CBRL|165|202503|202503|143|198906|202503|29.32|16.55|1.22|1.38|1.33|0.27|4.37|2.03|1.21|1.04|6.2|5.28|2.1|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69117718|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-09 09:35:12|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|22.83|1.76|1.94|0.79|1.06|1.47|1.43|1.53|1.41|-2.96|-2.47|4.21|3.49|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|69042680|406295000|6616829000|9933037800|5112131663|3947769880|31332100|71.09|0|2295
2025-06-09 09:35:16|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.79|18.26|1.21|1.58|2.17|2.89|2.51|3.95|0.63|0.83|6.74|6.51|1.06|1.43|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|9072547100|8965305674|10926386540|41869957|271.49|0|2803
2025-06-09 09:35:18|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
2025-06-09 09:35:19|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|2.35|1.72|1.94|0.26|2.55|0.26|0.44|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|225648287|1612105000|3020797000|6714976500|1199237784|575726310|28387651|9.21|0|6100
2025-06-09 09:35:23|russ2000_0128|NJR|165|202503|202503|139|199009|202506|19.44|10.85|1.16|2.32|0.91|2.16|2.24|1.81|1.08|1.31|2.16|-9.26|4.35|3.96|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|7648470000|4485532272|4282566080|28048226|44.72|0|1108
2025-06-09 09:35:28|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.48|13.52|4.78|-0.66|4.51|4.68|1.67|0.97|0.69|0.1|3.73|6.67|3.93|4.07|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1453820532|2863752000|251893000|2852158100|5188382928|4359120408|20899234|36.36|0|2204
2025-06-09 09:35:32|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|23.02|13.47|12.76|10.43|9.45|8.88|2.37|1.06|0.89|6.82|3.35|7.29|4.96|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4531852200|3385760187|3237571500|20002570|72.51|0|16
2025-06-09 09:35:36|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.48|20.5|3.26|3.89|2.57|2.57|17.94|11.47|4.36|6.35|1.5|10.89|2.05|4.53|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|9486330500|5805677408|5319284240|78465519|96.76|0|1206
2025-06-09 09:35:39|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 09:35:40|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|16.62|0.95|0.74|0.87|0.89|3.46|2.7|0.4|0.5|4.38|6.7|2.32|2.85|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2551045600|2173545563|2008136900|13846677|46.69|0|8500
2025-06-09 09:35:44|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 09:35:45|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.05|4.24|1.65|1|0.79|0.93|-0.12|-2.28|6.74|8.58|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|9853537600|5071895090|1931907200|43837872|14.45|0|297
2025-06-09 09:35:49|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.46|2.05|1.99|0.83|0.91|1.21|1.59|1.67|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|647312281|617600000|1721800000|12432943300|6093943282|7568404000|61093969|109.37|0|10100
2025-06-09 09:35:51|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.01|39.14|0.85|1.03|0.65|0.36|1.9|1.15|0.91|1.51|3.04|3.8|4.23|4.01|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5192008600|2298108572|3151684000|36113098|19.96|0|6500
2025-06-09 09:35:55|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.3|30.12|1.51|1.66|1.79|2.38|4.65|9.38|0.14|0.05|3.5|2.48|1.75|1.32|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|12743579400|12966081320|13538573590|209299732|195.19|0|67900
2025-06-09 09:35:58|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
2025-06-09 09:36:00|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.29|18.62|2.8|3.1|2.75|3.01|4.33|3.35|2.86|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|102244886|230057000|123827000|5577545100|4979427090|5546587200|40464649|47.3|0|4018
2025-06-09 09:36:04|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.43|13.65|2.88|3.91|1.89|2.14|1.46|1.11|1.29|1.08|1.09|3.89|4.01|4.98|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6292703400|3217802119|2651752110|20804159|52.43|0|1533
2025-06-09 09:36:07|russ2000_0149|FCNCA|141|202503|202503|134|199112|202506|12.97|10.63|0.78|-4.04|2.3|2.75|1.24|1.15|0.78|1.7|1.47|20.41|0.83|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6801333022|35056000000|1255688000|28412919300|24901810572|18259483848|147027462|1856.28|0|7176
2025-06-09 09:36:11|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.34|12.26|1.46|1.47|1.32|0.89|1.72|1.15|0.43|0.62|1.68|5.07|0.32|0.74|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|174943412|312200000|1023600000|2543651900|1837928976|1969616000|17709387|57.76|0|3628
2025-06-09 09:36:15|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.66|18.12|1.66|0.71|1.55|0.79|4.22|8.44|0.26|1.85|6.75|0.73|2.24|1.87|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|3355108700|2858640909|2536355940|74152399|57.81|0|46250
2025-06-09 09:36:18|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
2025-06-09 09:36:21|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.42|24.93|3.4|6.85|4.21|2.11|6.18|2.77|0.01|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|758109069|1173639000|402119000|8949212700|10092451980|10381220226|171006932|178.23|0|36739
2025-06-09 09:36:24|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
2025-06-09 09:36:26|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
2025-06-09 09:36:27|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
2025-06-09 09:36:29|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.67|11.05|0.4|0.43|0.22|0.27|2.31|1.26|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9023010500|4562310544|4478951000|37010261|232.07|0|8500
2025-06-09 09:36:33|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 09:36:33|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 09:36:36|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.3|28.74|1.05|2.15|0.89|0.87|2.33|1.09|1.77|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|62992424|81471000|1908230000|8790756100|4863309300|5104469250|63217622|30.75|0|10100
2025-06-09 09:36:39|russ2000_0163|TCBI|100|202503|202503|88|200306|202506|25.59|43.96|4.52|-7.18|3.91|3.71|1.71|1.12|0.98|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2292322910|4082572000|26653000|1118902600|3500193645|3846084255|30151219|76.05|0|1738
2025-06-09 09:36:43|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.61|0.41|3.86|0.96|1.22|1.81|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953500|878598000|2176267000|2198629300|1064926500|926291500|26316748|58.25|0|4349
2025-06-09 09:36:45|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 09:36:47|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
2025-06-09 09:36:49|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.39|10.12|0.48|0.65|0.26|0.23|1.83|1.24|2.22|1.97|4.04|0.75|1.72|0.67|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|21258527200|8437381260|8511245760|92813966|321.15|0|14320
2025-06-09 09:36:52|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.83|3.76|3.43|2.3|3.74|2.84|2.29|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|5097687400|4211235540|4321728480|30930413|85.06|0|520
2025-06-09 09:36:55|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.35|11.16|3.89|1.58|2.6|3.19|1.06|0.79|1.04|0.57|-0.06|5.57|4.45|3.41|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1414452582|5482000000|335000000|3252878000|5052669088|4578818968|31820708|14.06|0|4223
2025-06-09 09:36:59|russ2000_0172|HELE|165|202412|202412|133|199112|202503|16.94|5.31|1.27|2.88|1.19|0.34|1.84|0.38|0.4|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34160401|18867000|169167000|1537210600|0|0|0||0|1650
2025-06-09 09:37:04|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|11.2|4.01|-0.82|4.54|4.29|1.61|1.09|0.31|0.08|0.9|7.71|2.21|3.07|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|927672667|1966068000|138382000|1376562400|3107439639|3535508088|14941253|44.37|0|1219
2025-06-09 09:37:09|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|12.04|2.89|-1.64|2.99|3.23|1.5|1.32|0.81|0.64|-2.94|-2.06|0.95|1.56|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|3956056100|8145417196|7065359120|40830560|121.72|0|5057
2025-06-09 09:37:13|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.11|1.79|7.47|1.58|19.53|2.85|1.99|4.34|5.33|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3846606000|1159293400|1415415360|32417439|19.12|0|3814
2025-06-09 09:37:16|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.38|20.46|8.33|4.1|4.03|2.47|1.38|1.32|0.85|0.67|1.66|1.64|5.69|4.4|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6140517600|3782717588|3386994000|21313862|65.26|0|1355
2025-06-09 18:01:54|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.75|140.44|3.68|4.82|3.51|2.1|2.87|2.25|0.32|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|807731279|1021176000|1235676000|7837959200|7625015200|9580587060|174691029|82.06|0|7900
2025-06-09 18:01:56|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.43|4.78|4.14|1.62|2.14|0.78|18.3|1.88|-5.82|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|99301611|93167000|20353000|147462700|182583936|147191168|1509407|3.68|0|269
2025-06-09 18:01:59|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 18:01:59|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.83|64.18|20.69|21.94|19.75|8.51|21.43|14.88|0.5|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|863858016|2701400000|455900000|33725857000|33721245000|8342000000|311450645|86|0|5200
2025-06-09 18:02:02|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.15|47.98|0.81|1.41|0.75|0.76|3.94|2.04|1.19|1.33|2.88|8.65|1.81|2.93|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5891948100|3817774350|4632390000|57149650|58.05|0|12828
2025-06-09 18:02:06|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|611564200|545544174|979560000|9260381|18.14|0|40000
2025-06-09 18:02:09|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.19|1.72|0.73|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6747242900|1792959894|1374802000|147721711|5.06|0|21569
2025-06-09 18:02:12|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.46|10.94|1.01|1.23|0.52|0.79|2.04|2.14|2.77|1.81|3.86|5.49|1.72|1.83|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12291164500|6768348949|6228811000|77512427|22.43|0|18000
2025-06-09 18:02:16|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|14.07|1.45|1.34|1.5|0.79|3.58|2.39|0.15|0.9|4.07|5.11|0.93|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5381041400|3987255240|4394337520|32505840|70.76|0|29600
2025-06-09 18:02:19|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.57|45.81|7.09|15.19|7.95|5.83|4.88|3.62|0|0|3.2|0.85|0.96|1.01|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4882499100|5228988520|5366615450|62190624|31.15|0|2267
2025-06-09 18:02:23|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.26|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26307255900|20042176000|21620172000|123526991|81.34|0|22800
2025-06-09 18:02:26|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.01|5.27|4.61|4.22|2.17|5.2|5.91|1.6|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|804766272|4438800000|205189000|5891502800|4786884886|6119866410|71349697|139.79|0|5000
2025-06-09 18:02:29|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
2025-06-09 18:02:30|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 18:02:31|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.76|87.68|6.09|12.18|7.57|11.6|4.76|7.15|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24639586200|25101076194|24113223520|163714830|582.22|0|5495
2025-06-09 18:02:35|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|39.4|2.4|5.17|2.68|4.43|3.51|3.64|0.33|0.31|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25859649000|24013951290|20929790040|184073948|244.29|0|13000
2025-06-09 18:02:39|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.74|9.3|7.91|4.98|4.22|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.33|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6765893400|3404658748|3370533400|31104732|31.58|0|398
2025-06-09 18:02:43|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-09 18:02:47|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.52|28.73|3.98|3.31|2.48|0.83|1.12|0.61|0.77|0.99|4.88|10.14|4.56|7.36|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3381471500|1134891702|1221671439|16377998|7.47|0|87
2025-06-09 18:02:50|russ2000_0023|HEI|166|202503|202503|138|199009|202503|37.95|60.89|2.55|8.29|3.28|8.65|3.78|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-09 18:02:54|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.62|4.35|9.81|6.56|11.48|17.3|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|116517782|205873000|49075000|11498764700|11819957264|12542648360|166992442|194.68|0|3500
2025-06-09 18:02:57|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|35.21|1.92|9.87|2.62|5.68|3.6|6.01|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15941342900|16104740000|17001940000|146816851|224.3|0|8200
2025-06-09 18:03:01|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-09 18:03:05|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.91|28.98|1.5|3.78|1.86|4.17|3.15|2.39|0.41|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|170447059|461500000|601900000|25970545700|23761827406|19171026000|163093074|507.17|0|11790
2025-06-09 18:03:08|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.21|37.46|0.62|0.8|0.79|0.94|1.27|1.16|0.25|0.45|2.67|3.64|2.74|3.8|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6000489000|5838024000|6383528510|51304862|56.57|0|18412
2025-06-09 18:03:12|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 18:03:14|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-09 18:03:18|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 18:03:19|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|26|10.61|12.45|7.6|9.23|2.57|3.5|0.87|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|15901207|10751000|41698000|13300970600|9955554336|8482306560|85935230|43.68|0|3011
2025-06-09 18:03:22|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.46|5.86|4.39|5.99|5.74|1.72|0.9|0.2|0.43|0.67|7.68|2.68|3.23|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4639328000|6730944412|6547214280|46647584|70.66|0|3901
2025-06-09 18:03:25|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-09 18:03:29|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.74|174.96|1.3|0.94|0.83|0.35|1.58|0.76|0.84|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|75558198|16400000|1175900000|2534570000|1146348000|1285092500|16101253|22.745|0|10800
2025-06-09 18:03:32|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.69|42.57|23.72|8.53|24.89|5.38|9.27|4.9|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11465821700|12424659156|12331956000|178341872|125.58|0|780
2025-06-09 18:03:36|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.73|11.73|3.46|6.79|2.68|2.17|1.08|0.42|0.36|-4.09|7.9|1.9|3.67|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56431134100|41010347725|22530089750|310152069|142.75|0|712
2025-06-09 18:03:39|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.06|1.51|1.97|1.55|5.49|2.08|6.8|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|17787332000|17411726933|19317338150|136008799|461.53|0|9100
2025-06-09 18:03:44|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 18:03:45|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.39|-1.25|-4.44|0.69|0.95|0.75|1.5|0.87|1.74|8.61|16.44|1.83|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-612959100|3825936370|5512940300|26639568|38.3|0|3300
2025-06-09 18:03:48|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.26|1.91|1.83|1.47|2.01|4.65|0.27|1.91|2.3|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5037460300|2529806832|2508520000|29722874|17.36|0|36300
2025-06-09 18:03:52|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.9|15.04|1.1|0.47|1.16|2.12|1.4|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-09 18:03:59|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-09 18:04:01|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|0|0|0||0|28300
2025-06-09 18:04:05|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.47|0.47|0.42|1.03|0.64|0.6|0.31|1.84|0.92|-5.46|-41.35|8.83|8.58|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1839532900|526630448|1422011984|4279051|17.48|0|78000
2025-06-09 18:04:08|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.72|2.59|-1.98|3.82|5.54|1.83|1.21|0.36|0.13|-2.62|10.46|0.8|1.98|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|799992000|6301489590|8911006335|41347339|26.235|0|724
2025-06-09 18:04:12|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 18:04:13|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|12.24|1.77|0.96|1.32|0.32|6.21|1.1|-19.35|2.4|7.21|6.61|4.17|7.84|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2127377700|684522000|641804400|5925631|15.3|0|6352
2025-06-09 18:04:18|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|0|0|0||0|37153
2025-06-09 18:04:22|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.06|35.03|13.94|8.61|7.71|6.7|1.42|1.87|1|1.2|-1.01|8.35|7.42|6.04|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7077775800|4343391440|4357301000|36166428|57.1|0|58
2025-06-09 18:04:26|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.87|9.87|28.95|12.35|10.3|8.37|6.22|0|0|2.56|0.55|0.91|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7778547800|8397914624|8527958560|126249267|223.52|0|527
2025-06-09 18:04:30|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-09 18:04:34|russ2000_0063|SXT|165|202503|202503|162|198412|202506|20.47|32.3|1.58|2.26|1.35|2.65|2.5|3.78|0.7|0.64|3.49|3.65|2.32|1.68|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4745340600|4141758390|4131144950|38917953|97.55|0|4058
2025-06-09 18:04:38|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.36|93.97|3.56|3.21|2.52|1.98|1.33|1|0.87|0.41|4.5|17.26|4.91|3.98|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2794468400|1813343975|1938736250|20977368|9.05|0|47
2025-06-09 18:04:41|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.71|22.66|2.77|5.55|2.59|1.8|5.97|3.11|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8634077500|7685912335|8243061787|105861024|130.09|0|5689
2025-06-09 18:04:44|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|
2025-06-09 18:04:44|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
2025-06-09 18:04:46|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.25|8.52|2.31|-1.1|3.37|3.95|1.47|0.98|0.33|0.52|-2.27|9.24|0.79|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1344933400|4728058992|6471650520|35690292|33.48|0|1400
2025-06-09 18:04:50|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
2025-06-09 18:04:51|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|38.06|1.6|2.23|1.85|4.32|2.71|6|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14507369000|14037345900|14943718335|123027803|235.605|0|9000
2025-06-09 18:04:55|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.78|21.37|1.02|1.39|0.92|0.84|2.37|4.85|0.72|2.29|2.44|5.9|1.23|2.15|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2053032800|1506609819|1503931000|27340884|18.59|0|4000
2025-06-09 18:05:01|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|12.25|4.82|0.05|2.71|3.52|1.22|1.03|1.58|0.41|0.02|17.23|2.79|2.94|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10615338400|9168158034|4879952440|62474811|54.38|0|3298
2025-06-09 18:05:07|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.76|1.83|1.94|2.55|2.51|22.21|1.81|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2824206500|2529065441|2323713000|28097409|65.09|0|1387
2025-06-09 18:05:12|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.91|1.11|0.44|0.59|0.85|-2.46|6.39|2.85|0.41|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3271469800|1162676672|1283442154|20836977|9.83|0|58
2025-06-09 18:05:15|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-09 18:05:20|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
2025-06-09 18:05:22|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.64|3.2|4.45|2.08|3.42|1.57|1.87|0.97|1.03|2.48|1.57|4.11|2.94|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9039471400|6255539160|5855658600|67570261|115.8|0|1985
2025-06-09 18:05:27|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.59|28.13|1.23|3.73|1.4|2.17|9.41|9.1|1.19|0.83|4.66|1.77|1.36|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12122228000|11291636183|12244961565|167971075|299.835|0|4500
2025-06-09 18:05:31|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.87|1.27|0.57|0.98|1.99|-11.81|-25.13|8.18|11.91|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11520604000|2723698325|2398470800|41465832|4.535|0|86
2025-06-09 18:05:39|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.17|141.26|1.74|1.63|1.14|1.52|2.77|2.82|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5426528800|3789952936|3219833760|80052448|26.84|0|22000
2025-06-09 18:05:42|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.19|9.16|13.21|5.11|5.35|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23238933100|16152691440|12349703400|95329960|126.6|0|3146
2025-06-09 18:05:47|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.78|16.19|4828.79|14.66|4005.6|3.71|7.18|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|271807263|681577000|14567000|2997037600|3706632880|3471946300|55616825|22.18|0|570
2025-06-09 18:05:50|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.83|10.87|3.22|1.76|2.1|0.64|2.46|0.67|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4336585800|1994424459|1955135520|50757034|22.065|0|42800
2025-06-09 18:05:52|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.3|28.95|1.06|1.01|0.73|1.65|1.61|3.21|1.09|0.64|-2|11.53|0.42|0.61|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6958418000|5896248960|6097784560|23773177|187.04|0|12809
2025-06-09 18:05:58|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.11|9.86|1.02|1.15|0.91|0.99|2.05|1.82|0.63|0.58|3.44|0.77|0.95|1.06|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4179255700|3480258480|3812370480|36226300|88.8|0|11400
2025-06-09 18:06:01|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.92|74.98|4.11|10.72|4.53|23.52|7.62|90.9|0.43|-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|125548192|146641000|144442000|45590489700|42396240282|51784006560|538450602|1740.99|0|4065
2025-06-09 18:06:05|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.71|9.67|1.47|0.8|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|254731164|493626000|191096000|1292283100|1175598360|1072413400|20858215|25.4|0|606
2025-06-09 18:06:09|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.06|0.28|0.39|0.4|1.47|2.25|7.23|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21553874600|21601438471|26179128610|228717626|476.53|0|36000
2025-06-09 18:06:13|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
2025-06-09 18:06:15|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.71|16.46|2.99|1.84|2.5|1.3|5.02|3.7|0.63|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|570712124|2093900000|513995000|4943507000|4817459580|5818923300|49182866|111.4|0|7700
2025-06-09 18:06:20|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.97|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2550808700|1149795576|1208489184|9641649|46.23|0|13000
2025-06-09 18:06:22|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|
2025-06-09 18:06:25|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|24.88|1.51|81.93|0.83|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1081793800|916743282|874390062|4513804|1.365|0|6096
2025-06-09 18:06:29|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.49|2.43|2.79|1.46|1.27|1.39|1.17|1.02|1.23|-1.24|-6.17|3.74|4.86|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9206800900|4507155828|3688965000|40490102|41.16|0|2949
2025-06-09 18:06:32|russ2000_0107|RH|89|202412|202412|50|201209|202503|78.39|50.98|1.57|3.33|2.02|1.13|41.66|8.49|-0.12|-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|231038226|30413000|1457943000|6018515600|0|0|0||0|5100
2025-06-09 18:06:34|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|14.95|0.8|0.87|0.93|1.04|2.32|2.06|0.22|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|471664619|1100705000|1935988000|9339808500|9303854103|9585842220|634021747|62.19|0|13100
2025-06-09 18:06:37|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
2025-06-09 18:06:39|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.22|4.19|4.33|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|3920749300|583677440|676928640|9203385|14.72|0|4412
2025-06-09 18:06:42|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 18:06:43|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
2025-06-09 18:06:46|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.15|43.25|3.66|3.12|2.47|1.45|1.18|1.03|0.68|0.7|-2.11|7.98|4.66|4.75|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2571152200|1611284027|1563206981|21689606|7.785|0|31
2025-06-09 18:06:48|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|68.57|98.16|113.05|159.11|5.32|1.71|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|111311849|673291000|7855000|531582200|0|0|0||0|130
2025-06-09 18:06:54|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|
2025-06-09 18:06:55|russ2000_0120|CBRL|165|202503|202503|143|198906|202503|29.32|16.55|1.22|1.38|1.33|0.27|4.37|2.03|1.21|1.04|6.2|5.28|2.1|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69117718|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-09 18:06:59|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|23.05|1.76|1.94|0.79|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.21|3.46|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|69042680|406295000|6616829000|9933037800|5161030939|3985531640|31631802|71.77|0|2295
2025-06-09 18:07:04|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.78|17.79|1.21|1.58|2.17|2.82|2.51|3.85|0.63|0.83|6.74|6.51|1.06|1.47|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|9072547100|8734477700|10645067000|40791939|264.5|0|2803
2025-06-09 18:07:06|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 18:07:07|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|2.35|1.72|1.94|0.3|2.55|0.3|0.44|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|225648287|1612105000|3020797000|6714976500|1360047628|652927395|32194247|10.445|0|6100
2025-06-09 18:07:11|russ2000_0128|NJR|165|202503|202503|139|199009|202506|19.44|10.92|1.16|2.32|0.91|2.17|2.24|1.82|1.08|1.31|2.16|-9.26|4.35|3.93|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|7648470000|4512613974|4308422360|28217569|44.99|0|1108
2025-06-09 18:07:16|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.48|13.71|4.78|-0.66|4.51|4.75|1.67|0.99|0.69|0.1|3.73|6.67|3.92|4.01|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1453820532|2863752000|251893000|2852158100|5264011172|4422660942|21203870|36.89|0|2204
2025-06-09 18:07:20|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.91|13.47|12.76|10.43|9.41|8.88|2.36|1.06|0.89|6.82|3.35|7.29|4.99|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4531852200|3370351266|3222837000|19911536|72.18|0|16
2025-06-09 18:07:25|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.49|20.83|3.26|3.89|2.57|2.61|17.94|11.65|4.36|6.35|1.5|10.89|2.05|4.46|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|9486330500|5898678648|5404493940|79722459|98.31|0|1206
2025-06-09 18:07:29|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 18:07:30|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|17.03|0.95|0.74|0.87|0.91|3.46|2.77|0.4|0.5|4.38|6.7|2.32|2.78|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2551045600|2227546695|2058028500|14190694|47.85|0|8500
2025-06-09 18:07:34|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 18:07:35|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.05|4.27|1.65|1.01|0.79|0.93|-0.12|-2.28|6.74|8.52|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|9853537600|5110504672|1946613760|44171586|14.56|0|297
2025-06-09 18:07:38|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.58|2.05|1.99|0.83|0.91|1.21|1.6|1.67|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|647312281|617600000|1721800000|12432943300|6132389116|7616152000|61479402|110.06|0|10100
2025-06-09 18:07:40|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.03|41.59|0.85|1.03|0.65|0.38|1.9|1.22|0.91|1.51|3.04|3.8|4.23|3.77|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5192008600|2442028197|3349059000|38374690|21.21|0|6500
2025-06-09 18:07:45|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.3|30.09|1.51|1.66|1.79|2.37|4.65|9.37|0.14|0.05|3.5|2.48|1.75|1.32|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|12743579400|12954456420|13526435415|209112082|195.015|0|67900
2025-06-09 18:07:48|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 18:07:50|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.29|18.82|2.8|3.1|2.75|3.04|4.33|3.38|2.86|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|102244886|230057000|123827000|5577545100|5038380138|5612255040|40943723|47.86|0|4018
2025-06-09 18:07:53|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.43|13.77|2.88|3.91|1.89|2.16|1.46|1.12|1.29|1.08|1.09|3.89|4.01|4.94|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6292703400|3244192638|2673500220|20974783|52.86|0|1533
2025-06-09 18:07:57|russ2000_0149|FCNCA|141|202503|202503|134|199112|202506|12.97|10.63|0.78|-4.04|2.3|2.75|1.24|1.15|0.78|1.7|1.47|20.41|0.83|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6801333022|35056000000|1255688000|28412919300|24902481317|18259975678|147031422|1856.33|0|7176
2025-06-09 18:08:01|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.34|12.26|1.46|1.47|1.32|0.92|1.72|1.18|0.43|0.62|1.68|5.07|0.32|0.73|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|174943412|312200000|1023600000|2543651900|1885022724|2020084000|18163160|59.24|0|3628
2025-06-09 18:08:05|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.66|18.38|1.66|0.71|1.55|0.8|4.22|8.55|0.26|1.85|6.75|0.73|2.24|1.84|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|3355108700|2898694518|2571893880|75191380|58.62|0|46250
2025-06-09 18:08:10|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 18:08:13|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.42|24.81|3.4|6.85|4.21|2.1|6.18|2.76|0.01|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|758109069|1173639000|402119000|8949212700|10043187360|10330546032|170172190|177.36|0|36739
2025-06-09 18:08:15|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 18:08:17|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 18:08:18|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 18:08:21|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.67|11.32|0.4|0.43|0.22|0.28|2.31|1.29|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9023010500|4676137312|4590698000|37933643|237.86|0|8500
2025-06-09 18:08:24|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|
2025-06-09 18:08:25|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
2025-06-09 18:08:28|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.31|29.83|1.05|2.15|0.89|0.9|2.33|1.13|1.77|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|62992424|81471000|1908230000|8790756100|5048352288|5298688080|65622976|31.92|0|10100
2025-06-09 18:08:31|russ2000_0163|TCBI|100|202503|202503|88|200306|202506|25.6|45.39|4.52|-7.18|3.91|3.84|1.71|1.15|0.98|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2292322910|4082572000|26653000|1118902600|3613875148|3970999812|31130489|78.52|0|1738
2025-06-09 18:08:35|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.61|0.41|3.86|0.95|1.22|1.81|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953500|878598000|2176267000|2198629300|1059807540|921838940|26190247|57.97|0|4349
2025-06-09 18:08:37|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 18:08:39|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
2025-06-09 18:08:41|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.39|10.25|0.48|0.65|0.26|0.24|1.83|1.25|2.22|1.97|4.04|0.75|1.72|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|21258527200|8546937168|8621760768|94019117|325.32|0|14320
2025-06-09 18:08:44|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.36|20|3.76|3.43|2.3|3.78|2.84|2.31|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|5097687400|4246882020|4358310240|31192227|85.78|0|520
2025-06-09 18:08:48|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.35|11.29|3.89|1.58|2.6|3.23|1.06|0.8|1.04|0.57|-0.06|5.57|4.45|3.37|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1414452582|5482000000|335000000|3252878000|5113761104|4634181644|32205454|14.23|0|4223
2025-06-09 18:08:52|russ2000_0172|HELE|165|202412|202412|133|199112|202503|16.94|5.31|1.27|2.88|1.19|0.34|1.84|0.38|0.4|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34160401|18867000|169167000|1537210600|0|0|0||0|1650
2025-06-09 18:08:57|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|11.36|4.01|-0.82|4.54|4.35|1.61|1.1|0.31|0.08|0.9|7.71|2.21|3.02|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|927672667|1966068000|138382000|1376562400|3149460459|3583317528|15143298|44.97|0|1219
2025-06-09 18:09:01|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|12.21|2.89|-1.64|2.99|3.27|1.5|1.34|0.81|0.64|-2.94|-2.06|0.95|1.54|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|3956056100|8261187585|7165778700|41410883|123.45|0|5057
2025-06-09 18:09:05|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.11|1.79|7.58|1.58|19.53|2.85|1.99|4.34|5.26|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3846606000|1175361013|1435032780|32866739|19.385|0|3814
2025-06-09 18:09:08|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.38|20.5|8.33|4.1|4.03|2.48|1.38|1.32|0.85|0.67|1.66|1.64|5.69|4.39|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6140517600|3790252882|3393741000|21356320|65.39|0|1355
2025-06-10 01:59:31|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.69|138.75|3.68|4.82|3.51|2.08|2.86|2.22|0.32|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|807731279|1021176000|1235676000|7837959200|7533024400|9465003570|172583497|81.07|0|7900
2025-06-10 01:59:33|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.43|4.67|4.14|1.62|2.14|0.76|18.3|1.84|-5.82|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|99301611|93167000|20353000|147462700|178366644|143791372|1474543|3.595|0|269
2025-06-10 01:59:35|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|
2025-06-10 01:59:36|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.82|63.92|20.69|21.94|19.75|8.47|21.43|14.82|0.5|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|863858016|2701400000|455900000|33725857000|33584007375|8308050000|310183114|85.65|0|5200
2025-06-10 01:59:39|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.14|47.34|0.81|1.41|0.75|0.75|3.94|2.01|1.19|1.33|2.88|8.65|1.81|2.97|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5891948100|3767462595|4571343000|56396515|57.285|0|12828
2025-06-10 01:59:42|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.69|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|611564200|542085653|973350000|9201674|18.025|0|40000
2025-06-10 01:59:46|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.19|1.72|0.72|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6747242900|1761069303|1350349000|145094250|4.97|0|21569
2025-06-10 01:59:49|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.46|10.85|1.01|1.23|0.51|0.78|2.04|2.13|2.77|1.81|3.86|5.49|1.72|1.84|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12291164500|6709506861|6174659500|76838556|22.235|0|18000
2025-06-10 01:59:52|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|14.15|1.45|1.34|1.5|0.79|3.58|2.41|0.15|0.9|4.07|5.11|0.93|1.69|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5381041400|4010921820|4420420360|32698780|71.18|0|29600
2025-06-10 01:59:55|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.57|45.81|7.09|15.19|7.95|5.83|4.88|3.62|0|0|3.2|0.85|0.96|1.01|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4882499100|5228988520|5366615450|62190624|31.15|0|2267
2025-06-10 01:59:59|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.23|6.08|4.77|4.32|3.46|2.67|2.95|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26307255900|20020000000|21596250000|123390313|81.25|0|22800
2025-06-10 02:00:01|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|17.9|5.27|4.61|4.22|2.16|5.2|5.87|1.6|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|804766272|4438800000|205189000|5891502800|4757777996|6082654260|70915851|138.94|0|5000
2025-06-10 02:00:05|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
2025-06-10 02:00:07|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|
2025-06-10 02:00:08|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.75|87.36|6.09|12.18|7.57|11.56|4.76|7.12|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24639586200|25009677270|24025421600|163118706|580.1|0|5495
2025-06-10 02:00:12|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|39.14|2.4|5.17|2.68|4.4|3.51|3.62|0.33|0.31|3.3|1.55|1.18|0.92|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25859649000|23854703670|20790994920|182853269|242.67|0|13000
2025-06-10 02:00:16|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.46|9.3|7.91|4.98|4.16|1.71|1.41|1.18|1.38|-0.2|4.13|6.08|6.42|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6765893400|3357222084|3323572200|30671353|31.14|0|398
2025-06-10 02:00:19|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-10 02:00:23|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.44|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3381471500|1123497207|1209405662|16213560|7.395|0|87
2025-06-10 02:00:25|russ2000_0023|HEI|166|202503|202503|138|199009|202503|37.95|60.89|2.55|8.29|3.28|8.65|3.78|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-10 02:00:29|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.34|4.35|9.81|6.55|11.42|17.3|47.98|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|116517782|205873000|49075000|11498764700|11760456760|12479509900|166151818|193.7|0|3500
2025-06-10 02:00:32|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|35.13|1.92|9.87|2.62|5.67|3.6|5.99|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15941342900|16068122000|16963282000|146483028|223.79|0|8200
2025-06-10 02:00:37|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-10 02:00:40|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.91|28.88|1.5|3.78|1.86|4.15|3.15|2.39|0.41|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|170447059|461500000|601900000|25970545700|23677494166|19102986000|162514240|505.37|0|11790
2025-06-10 02:00:43|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.21|37.32|0.62|0.8|0.79|0.93|1.27|1.16|0.25|0.45|2.67|3.64|2.74|3.81|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6000489000|5816352000|6359831480|51114408|56.36|0|18412
2025-06-10 02:00:46|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
2025-06-10 02:00:48|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-10 02:00:51|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|
2025-06-10 02:00:52|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.76|10.61|12.45|7.6|9.15|2.57|3.47|0.87|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|15901207|10751000|41698000|13300970600|9863246655|8403658800|85138440|43.275|0|3011
2025-06-10 02:00:54|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.38|5.86|4.39|5.99|5.71|1.72|0.89|0.2|0.43|0.67|7.68|2.68|3.25|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4639328000|6689983386|6507371340|46363711|70.23|0|3901
2025-06-10 02:00:57|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-10 02:01:01|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.72|173.96|1.3|0.94|0.83|0.35|1.58|0.75|0.84|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|75558198|16400000|1175900000|2534570000|1139796000|1277747500|16009226|22.615|0|10800
2025-06-10 02:01:04|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.7|42.66|23.72|8.53|24.89|5.39|9.27|4.91|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11465821700|12452361852|12359452000|178739513|125.86|0|780
2025-06-10 02:01:07|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.69|11.73|3.46|6.79|2.67|2.17|1.08|0.42|0.36|-4.09|7.9|1.9|3.69|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56431134100|40837974985|22435392350|308848452|142.15|0|712
2025-06-10 02:01:09|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|40.95|1.51|1.97|1.55|5.48|2.08|6.78|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|17787332000|17364003417|19264391575|135636014|460.265|0|9100
2025-06-10 02:01:12|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|
2025-06-10 02:01:13|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.35|-1.25|-4.44|0.69|0.94|0.75|1.5|0.87|1.74|8.61|16.44|1.83|1.68|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-612959100|3812950163|5494227970|26549146|38.17|0|3300
2025-06-10 02:01:16|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.26|1.91|1.83|1.47|2.01|4.65|0.27|1.91|2.31|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5037460300|2525435046|2504185000|29671510|17.33|0|36300
2025-06-10 02:01:19|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.9|15.04|1.1|0.47|1.16|2.12|1.4|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-10 02:01:24|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-10 02:01:26|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|0|0|0||0|28300
2025-06-10 02:01:33|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.48|0.47|0.42|1.03|0.64|0.6|0.31|1.84|0.92|-5.46|-41.35|8.83|8.55|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1839532900|528739380|1427706540|4296187|17.55|0|78000
2025-06-10 02:01:35|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.66|2.59|-1.98|3.82|5.5|1.83|1.2|0.36|0.13|-2.62|10.46|0.8|2|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|799992000|6260656610|8853263965|41079413|26.065|0|724
2025-06-10 02:01:40|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|
2025-06-10 02:01:41|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|12.29|1.77|0.96|1.32|0.33|6.21|1.1|-19.35|2.4|7.21|6.61|4.17|7.81|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2127377700|687206400|644321280|5948869|15.36|0|6352
2025-06-10 02:01:45|russ2000_0058|CASY|165|202412|202412|140|199003|202503|19.35|32.24|0.5|1.02|0.44|1.11|2.76|4.93|0.69|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|88063128|394815000|3308950000|19127965600|0|0|0||0|37153
2025-06-10 02:01:48|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.06|34.9|13.94|8.61|7.71|6.67|1.42|1.86|1|1.2|-1.01|8.35|7.42|6.07|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7077775800|4326656832|4340512800|36027083|56.88|0|58
2025-06-10 02:01:52|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.8|9.87|28.95|12.35|10.29|8.37|6.21|0|0|2.56|0.55|0.91|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7778547800|8382698288|8512506595|126020513|223.115|0|527
2025-06-10 02:01:54|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-10 02:01:57|russ2000_0063|SXT|165|202503|202503|162|198412|202506|20.46|32.03|1.58|2.26|1.35|2.62|2.5|3.75|0.7|0.64|3.49|3.65|2.32|1.7|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4745340600|4106942994|4096418770|38590811|96.73|0|4058
2025-06-10 02:02:02|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.36|94.23|3.56|3.21|2.52|1.99|1.33|1|0.87|0.41|4.5|17.26|4.91|3.97|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2794468400|1818353213|1944091875|21035316|9.075|0|47
2025-06-10 02:02:05|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.71|22.37|2.77|5.55|2.58|1.78|5.97|3.07|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8634077500|7587837045|8137877049|104510195|128.43|0|5689
2025-06-10 02:02:07|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|
2025-06-10 02:02:08|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
2025-06-10 02:02:09|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.25|8.5|2.31|-1.1|3.37|3.94|1.47|0.98|0.33|0.52|-2.27|9.24|0.79|2.99|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1344933400|4718173564|6458119590|35615670|33.41|0|1400
2025-06-10 02:02:12|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
2025-06-10 02:02:14|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|37.91|1.6|2.23|1.85|4.31|2.71|5.97|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14507369000|13982830200|14885682630|122550010|234.69|0|9000
2025-06-10 02:02:17|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.78|21.41|1.02|1.39|0.92|0.84|2.37|4.86|0.72|2.29|2.44|5.9|1.23|2.15|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2053032800|1509446363|1506762500|27392360|18.625|0|4000
2025-06-10 02:02:21|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|12.12|4.82|0.05|2.71|3.48|1.22|1.02|1.58|0.41|0.02|17.23|2.79|2.97|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10615338400|9075431169|4830596540|61842940|53.83|0|3298
2025-06-10 02:02:25|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.59|1.83|1.94|2.55|2.48|22.21|1.79|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2824206500|2501089913|2298009000|27786606|64.37|0|1387
2025-06-10 02:02:27|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.9|1.11|0.44|0.59|0.85|-2.46|6.39|2.85|0.41|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3271469800|1154397184|1274302688|20688596|9.76|0|58
2025-06-10 02:02:30|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-10 02:02:34|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
2025-06-10 02:02:35|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.63|3.2|4.45|2.08|3.42|1.57|1.87|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9039471400|6251757746|5852118910|67529416|115.73|0|1985
2025-06-10 02:02:40|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.59|27.96|1.23|3.73|1.4|2.15|9.41|9.05|1.19|0.83|4.66|1.77|1.36|1.63|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12122228000|11226296950|12174105900|166999108|298.1|0|4500
2025-06-10 02:02:43|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.86|1.27|0.57|0.98|1.99|-11.81|-25.13|8.18|11.96|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11520604000|2711686425|2387893200|41282962|4.515|0|86
2025-06-10 02:02:45|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.18|142.24|1.74|1.63|1.14|1.53|2.77|2.84|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5426528800|3816075935|3242027100|80604225|27.025|0|22000
2025-06-10 02:02:48|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.7|201.73|9.16|13.21|5.11|5.28|6.22|2.31|4.18|1.06|-2.83|-2.6|5.82|3.01|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23238933100|15957481188|12200453430|94177868|125.07|0|3146
2025-06-10 02:02:52|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.79|16.28|4828.79|14.66|4005.6|3.73|7.18|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|271807263|681577000|14567000|2997037600|3726686800|3490730500|55917728|22.3|0|570
2025-06-10 02:02:55|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.83|10.83|3.22|1.76|2.1|0.64|2.46|0.67|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4336585800|1986741428|1947603840|50561505|21.98|0|42800
2025-06-10 02:02:57|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.3|28.65|1.06|1.01|0.73|1.63|1.61|3.18|1.09|0.64|-2|11.53|0.42|0.62|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6958418000|5835407640|6034863665|23527870|185.11|0|12809
2025-06-10 02:03:01|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.11|9.79|1.02|1.15|0.91|0.99|2.05|1.8|0.63|0.58|3.44|0.77|0.95|1.07|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4179255700|3457331102|3787255202|35987647|88.215|0|11400
2025-06-10 02:03:05|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.92|75.31|4.11|10.72|4.53|23.63|7.62|90.9|0.43|-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|125548192|146641000|144442000|45590489700|42586427840|52016307200|540866066|1748.8|0|4065
2025-06-10 02:03:09|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.71|9.67|1.48|0.8|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|254731164|493626000|191096000|1292283100|1177449696|1074102240|20891063|25.44|0|606
2025-06-10 02:03:11|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|20.94|0.28|0.39|0.4|1.47|2.25|7.19|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21553874600|21480405502|26032446820|227436120|473.86|0|36000
2025-06-10 02:03:14|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
2025-06-10 02:03:16|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.71|16.41|2.99|1.84|2.5|1.3|5.02|3.69|0.63|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|570712124|2093900000|513995000|4943507000|4803621276|5802208260|49041587|111.08|0|7700
2025-06-10 02:03:19|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.98|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2550808700|1151412204|1210188336|9655205|46.295|0|13000
2025-06-10 02:03:21|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|
2025-06-10 02:03:23|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|24.88|1.52|81.93|0.83|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1081793800|926817384|883998744|4563406|1.38|0|6096
2025-06-10 02:03:26|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.38|2.43|2.79|1.46|1.26|1.39|1.16|1.02|1.23|-1.24|-6.17|3.74|4.9|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9206800900|4471019739|3659388750|40165473|40.83|0|2949
2025-06-10 02:03:29|russ2000_0107|RH|89|202412|202412|50|201209|202503|78.39|50.98|1.57|3.33|2.02|1.13|41.66|8.49|-0.12|-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|231038226|30413000|1457943000|6018515600|0|0|0||0|5100
2025-06-10 02:03:31|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|14.93|0.8|0.87|0.93|1.04|2.32|2.06|0.22|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|471664619|1100705000|1935988000|9339808500|9290389770|9571969800|633104205|62.1|0|13100
2025-06-10 02:03:35|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
2025-06-10 02:03:37|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.19|4.19|4.33|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|3920749300|581496580|674399355|9168997|14.665|0|4412
2025-06-10 02:03:40|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|
2025-06-10 02:03:41|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
2025-06-10 02:03:43|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.15|43.14|3.66|3.12|2.47|1.45|1.18|1.02|0.68|0.7|-2.11|7.98|4.66|4.76|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2571152200|1607144569|1559191035|21633884|7.765|0|31
2025-06-10 02:03:46|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|68.57|98.16|113.05|159.11|5.32|1.71|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|111311849|673291000|7855000|531582200|0|0|0||0|130
2025-06-10 02:03:51|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|
2025-06-10 02:03:52|russ2000_0120|CBRL|165|202503|202503|143|198906|202503|29.32|16.55|1.22|1.38|1.33|0.27|4.37|2.03|1.21|1.04|6.2|5.28|2.1|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69117718|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-10 02:03:56|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|22.9|1.76|1.94|0.79|1.06|1.47|1.43|1.53|1.41|-2.96|-2.47|4.21|3.48|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|69042680|406295000|6616829000|9933037800|5127232910|3959431600|31424655|71.3|0|2295
2025-06-10 02:04:00|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.78|17.62|1.21|1.58|2.17|2.79|2.51|3.82|0.63|0.83|6.74|6.51|1.06|1.48|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|9072547100|8652251426|10544854460|40407925|262.01|0|2803
2025-06-10 02:04:02|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
2025-06-10 02:04:03|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|2.35|1.72|1.94|0.3|2.55|0.3|0.44|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|225648287|1612105000|3020797000|6714976500|1380230240|662616600|32671998|10.6|0|6100
2025-06-10 02:04:07|russ2000_0128|NJR|165|202503|202503|139|199009|202506|19.44|10.9|1.16|2.32|0.91|2.17|2.24|1.82|1.08|1.31|2.16|-9.26|4.35|3.94|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|7648470000|4505091279|4301240060|28170529|44.915|0|1108
2025-06-10 02:04:10|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.48|13.6|4.78|-0.66|4.51|4.71|1.67|0.98|0.69|0.1|3.73|6.67|3.92|4.05|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1453820532|2863752000|251893000|2852158100|5219062310|4384896285|21022813|36.575|0|2204
2025-06-10 02:04:14|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.78|13.47|12.76|10.43|9.36|8.88|2.35|1.06|0.89|6.82|3.35|7.29|5.02|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4531852200|3350973381|3204307250|19797055|71.765|0|16
2025-06-10 02:04:17|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.48|20.78|3.26|3.89|2.57|2.61|17.94|11.62|4.36|6.35|1.5|10.89|2.05|4.47|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|9486330500|5885478472|5392399660|79544055|98.09|0|1206
2025-06-10 02:04:21|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|
2025-06-10 02:04:22|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|17.07|0.95|0.74|0.87|0.91|3.46|2.78|0.4|0.5|4.38|6.7|2.32|2.77|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2551045600|2232434729|2062544550|14221834|47.955|0|8500
2025-06-10 02:04:26|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|
2025-06-10 02:04:26|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.05|4.25|1.65|1|0.79|0.93|-0.12|-2.28|6.74|8.55|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|9853537600|5092954862|1939928960|44019898|14.51|0|297
2025-06-10 02:04:30|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.59|2.05|1.99|0.83|0.91|1.21|1.6|1.67|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|647312281|617600000|1721800000|12432943300|6134060674|7618228000|61496160|110.09|0|10100
2025-06-10 02:04:32|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.03|41.17|0.85|1.03|0.65|0.38|1.9|1.21|0.91|1.51|3.04|3.8|4.23|3.81|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5192008600|2417274022|3315110500|37985696|20.995|0|6500
2025-06-10 02:04:35|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.3|30.08|1.51|1.66|1.79|2.37|4.65|9.37|0.14|0.05|3.5|2.48|1.76|1.32|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|12743579400|12948145760|13519846120|209010215|194.92|0|67900
2025-06-10 02:04:38|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
2025-06-10 02:04:40|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.29|18.81|2.8|3.1|2.75|3.04|4.33|3.38|2.86|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|102244886|230057000|123827000|5577545100|5031011007|5604046560|40883838|47.79|0|4018
2025-06-10 02:04:44|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.43|13.7|2.88|3.91|1.89|2.14|1.46|1.11|1.29|1.08|1.09|3.89|4.01|4.96|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6292703400|3227928714|2660097315|20869631|52.595|0|1533
2025-06-10 02:04:47|russ2000_0149|FCNCA|141|202503|202503|134|199112|202506|12.96|10.5|0.78|-4.04|2.3|2.71|1.24|1.14|0.78|1.7|1.47|20.41|0.83|0.41|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6801333022|35056000000|1255688000|28412919300|24605475431|18042193354|145277814|1834.19|0|7176
2025-06-10 02:04:51|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.34|12.26|1.46|1.47|1.32|0.92|1.72|1.18|0.43|0.62|1.68|5.07|0.32|0.73|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|174943412|312200000|1023600000|2543651900|1885977327|2021107000|18172358|59.27|0|3628
2025-06-10 02:04:54|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.67|18.45|1.66|0.71|1.55|0.8|4.22|8.59|0.26|1.85|6.75|0.73|2.24|1.84|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|3355108700|2910067765|2581984900|75486399|58.85|0|46250
2025-06-10 02:04:57|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
2025-06-10 02:05:00|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.42|24.71|3.4|6.85|4.21|2.09|6.18|2.75|0.01|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|758109069|1173639000|402119000|8949212700|10002982900|10289191230|169490964|176.65|0|36739
2025-06-10 02:05:02|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
2025-06-10 02:05:04|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
2025-06-10 02:05:06|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
2025-06-10 02:05:08|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.67|11.31|0.4|0.43|0.22|0.28|2.31|1.29|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9023010500|4673090136|4587706500|37908924|237.705|0|8500
2025-06-10 02:05:11|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|
2025-06-10 02:05:12|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
2025-06-10 02:05:15|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.3|29.29|1.05|2.15|0.89|0.89|2.33|1.11|1.77|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|62992424|81471000|1908230000|8790756100|4956621576|5202408660|64430578|31.34|0|10100
2025-06-10 02:05:18|russ2000_0163|TCBI|100|202503|202503|88|200306|202506|25.6|45.04|4.52|-7.18|3.91|3.81|1.71|1.14|0.98|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2292322910|4082572000|26653000|1118902600|3586260208|3940655952|30892610|77.92|0|1738
2025-06-10 02:05:21|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.61|0.4|3.86|0.94|1.22|1.81|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953500|878598000|2176267000|2198629300|1045547580|909435380|25837851|57.19|0|4349
2025-06-10 02:05:24|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
2025-06-10 02:05:25|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
2025-06-10 02:05:27|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.39|10.2|0.48|0.65|0.26|0.24|1.83|1.25|2.22|1.97|4.04|0.75|1.72|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|21258527200|8502799536|8577236736|93533589|323.64|0|14320
2025-06-10 02:05:32|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.97|3.76|3.43|2.3|3.77|2.84|2.31|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|5097687400|4241683575|4352975400|31154046|85.675|0|520
2025-06-10 02:05:36|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.35|11.2|3.89|1.58|2.6|3.2|1.06|0.79|1.04|0.57|-0.06|5.57|4.45|3.4|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1414452582|5482000000|335000000|3252878000|5070637328|4595102108|31933869|14.11|0|4223
2025-06-10 02:05:40|russ2000_0172|HELE|165|202412|202412|133|199112|202503|16.94|5.31|1.27|2.88|1.19|0.34|1.84|0.38|0.4|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34160401|18867000|169167000|1537210600|0|0|0||0|1650
2025-06-10 02:05:45|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|11.27|4.01|-0.82|4.54|4.31|1.61|1.09|0.31|0.08|0.9|7.71|2.21|3.05|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|927672667|1966068000|138382000|1376562400|3126349008|3557022336|15032173|44.64|0|1219
2025-06-10 02:05:49|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|12.09|2.89|-1.64|2.99|3.24|1.5|1.32|0.81|0.64|-2.94|-2.06|0.95|1.55|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|3956056100|8178207653|7093801660|40994929|122.21|0|5057
2025-06-10 02:05:52|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.1|1.79|7.41|1.58|19.53|2.85|1.99|4.34|5.38|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3846606000|1149289038|1403200740|32137686|18.955|0|3814
2025-06-10 02:05:55|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.38|20.47|8.33|4.1|4.03|2.48|1.38|1.32|0.85|0.67|1.66|1.64|5.69|4.4|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6140517600|3785036140|3389070000|21326926|65.3|0|1355
2025-06-11 20:08:32|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.79|141.49|3.68|4.82|3.51|2.12|2.87|2.27|0.32|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|807731279|1021176000|1235676000|8250060900|7681696400|9651805170|177044818|82.67|0|7900
2025-06-11 20:08:35|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.42|4.6|4.14|1.62|2.14|0.75|18.3|1.81|-5.82|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|99301611|93167000|20353000|141506200|175637808|141591504|1481882|3.54|0|269
2025-06-11 20:08:37|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|
2025-06-11 20:08:38|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.74|61.96|20.69|21.94|19.75|8.21|21.43|14.36|0.5|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|863858016|2701400000|455900000|33000458200|32556685725|8053910000|297038458|83.03|0|5200
2025-06-11 20:08:41|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.15|48.11|0.81|1.41|0.75|0.76|3.94|2.04|1.19|1.33|2.88|8.65|1.81|2.92|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|6030540100|3828297070|4645158000|59378317|58.21|0|12828
2025-06-11 20:08:44|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|635630200|546446397|981180000|9346933|18.17|0|40000
2025-06-11 20:08:48|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.18|1.72|0.7|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6757873100|1718548515|1317745000|139751833|4.85|0|21569
2025-06-11 20:08:52|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.46|10.65|1.01|1.23|0.51|0.77|2.04|2.09|2.77|1.81|3.86|5.49|1.72|1.88|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12360569300|6590313912|6064968000|76543847|21.84|0|18000
2025-06-11 20:08:56|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|14|1.45|1.34|1.5|0.78|3.58|2.38|0.15|0.9|4.07|5.11|0.93|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5408089200|3969223560|4374464880|32149753|70.44|0|29600
2025-06-11 20:08:59|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.57|45.38|7.09|15.19|7.95|5.77|4.88|3.58|0|0|3.2|0.85|0.96|1.02|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|5075543700|5179468404|5315791965|60973173|30.855|0|2267
2025-06-11 20:09:03|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.24|6.08|4.77|4.32|3.47|2.67|2.95|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26598317600|20027392000|21604224000|110978298|81.28|0|22800
2025-06-11 20:09:05|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.14|5.27|4.61|4.22|2.19|5.2|5.95|1.6|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|804766272|4438800000|205189000|6012385900|4820100984|6162332040|71131457|140.76|0|5000
2025-06-11 20:09:08|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 20:09:10|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 20:09:11|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.76|87.95|6.09|12.18|7.57|11.64|4.76|7.17|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25084189500|25176092292|24185287360|152820814|583.96|0|5495
2025-06-11 20:09:14|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|38.84|2.4|5.17|2.68|4.37|3.51|3.59|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25725862600|23672846820|20632494320|182762031|240.82|0|13000
2025-06-11 20:09:18|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.63|9.3|7.91|4.98|4.19|1.71|1.42|1.18|1.38|-0.2|4.13|6.08|6.37|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6813330100|3386330946|3352389300|30842384|31.41|0|398
2025-06-11 20:09:22|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.79|141.49|3.68|4.82|3.51|2.12|2.87|2.27|0.32|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|807731279|1021176000|1235676000|8250060900|7681696400|9651805170|177044818|82.67|0|7900
2025-06-11 20:09:22|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-11 20:09:24|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.42|4.6|4.14|1.62|2.14|0.75|18.3|1.81|-5.82|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|99301611|93167000|20353000|141506200|175637808|141591504|1481882|3.54|0|269
2025-06-11 20:09:26|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|
2025-06-11 20:09:25|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.17|3.98|3.31|2.48|0.81|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.51|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3378437300|1112862345|1197957603|16162619|7.325|0|87
2025-06-11 20:09:27|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.74|61.96|20.69|21.94|19.75|8.21|21.43|14.36|0.5|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|863858016|2701400000|455900000|33000458200|32556685725|8053910000|297038458|83.03|0|5200
2025-06-11 20:09:28|russ2000_0023|HEI|166|202503|202503|138|199009|202503|37.95|60.89|2.55|8.29|3.28|8.65|3.78|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-11 20:09:29|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.15|48.11|0.81|1.41|0.75|0.76|3.94|2.04|1.19|1.33|2.88|8.65|1.81|2.92|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|6030540100|3828297070|4645158000|59378317|58.21|0|12828
2025-06-11 20:09:33|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.33|54.13|4.35|9.81|6.55|11.17|17.29|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|116517782|205873000|49075000|11529122200|11503026008|12206339420|164153821|189.46|0|3500
2025-06-11 20:09:34|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|635630200|546446397|981180000|9346933|18.17|0|40000
2025-06-11 20:09:37|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.18|1.72|0.7|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6757873100|1718548515|1317745000|139751833|4.85|0|21569
2025-06-11 20:09:37|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|35.18|1.92|9.87|2.62|5.68|3.6|6|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|16157597600|16090021000|16986401000|146101230|224.095|0|8200
2025-06-11 20:09:40|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.46|10.65|1.01|1.23|0.51|0.77|2.04|2.09|2.77|1.81|3.86|5.49|1.72|1.88|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12360569300|6590313912|6064968000|76543847|21.84|0|18000
2025-06-11 20:09:40|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-11 20:09:43|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|14|1.45|1.34|1.5|0.78|3.58|2.38|0.15|0.9|4.07|5.11|0.93|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5408089200|3969223560|4374464880|32149753|70.44|0|29600
2025-06-11 20:09:43|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.91|28.46|1.5|3.78|1.86|4.09|3.15|2.35|0.41|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|170447059|461500000|601900000|25965391200|23335944544|18827424000|161610357|498.08|0|11790
2025-06-11 20:09:46|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.57|45.38|7.09|15.19|7.95|5.77|4.88|3.58|0|0|3.2|0.85|0.96|1.02|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|5075543700|5179468404|5315791965|60973173|30.855|0|2267
2025-06-11 20:09:47|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.23|38.77|0.62|0.8|0.79|0.97|1.27|1.2|0.25|0.45|2.67|3.64|2.74|3.69|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6065316000|6042360000|6606957650|54211004|58.55|0|18412
2025-06-11 20:09:50|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.24|6.08|4.77|4.32|3.47|2.67|2.95|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26598317600|20027392000|21604224000|110978298|81.28|0|22800
2025-06-11 20:09:50|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
2025-06-11 20:09:52|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.14|5.27|4.61|4.22|2.19|5.2|5.95|1.6|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|804766272|4438800000|205189000|6012385900|4820100984|6162332040|71131457|140.76|0|5000
2025-06-11 20:09:54|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 20:09:52|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-11 20:09:56|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|
2025-06-11 20:09:56|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|
2025-06-11 20:09:57|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.79|10.61|12.45|7.6|9.16|2.57|3.47|0.87|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|15901207|10751000|41698000|13392152200|9876921867|8415310320|84185508|43.335|0|3011
2025-06-11 20:09:57|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.76|87.95|6.09|12.18|7.57|11.64|4.76|7.17|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25084189500|25176092292|24185287360|152820814|583.96|0|5495
2025-06-11 20:10:00|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.33|5.86|4.39|5.99|5.68|1.72|0.89|0.2|0.43|0.67|7.68|2.68|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4729846900|6664263672|6482353680|45487721|69.96|0|3901
2025-06-11 20:10:00|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|38.84|2.4|5.17|2.68|4.37|3.51|3.59|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25725862600|23672846820|20632494320|182762031|240.82|0|13000
2025-06-11 20:10:03|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-11 20:10:04|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.63|9.3|7.91|4.98|4.19|1.71|1.42|1.18|1.38|-0.2|4.13|6.08|6.37|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6813330100|3386330946|3352389300|30842384|31.41|0|398
2025-06-11 20:10:08|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.61|167.46|1.3|0.94|0.83|0.34|1.58|0.72|0.84|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|75558198|16400000|1175900000|2531540000|1097208000|1230005000|15173247|21.77|0|10800
2025-06-11 20:10:08|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-11 20:10:11|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.68|42.08|23.72|8.53|24.89|5.32|9.27|4.85|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11404462900|12283177530|12191530000|172110593|124.15|0|780
2025-06-11 20:10:12|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.17|3.98|3.31|2.48|0.81|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.51|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3378437300|1112862345|1197957603|16162619|7.325|0|87
2025-06-11 20:10:14|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.11|9.1|11.73|3.46|6.79|2.8|2.17|1.13|0.42|0.36|-4.09|7.9|1.89|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|57894895800|42765676794|23494424940|327120966|148.86|0|712
2025-06-11 20:10:14|russ2000_0023|HEI|166|202503|202503|138|199009|202503|37.95|60.89|2.55|8.29|3.28|8.65|3.78|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-11 20:10:17|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.95|1.51|1.97|1.56|5.61|2.08|6.94|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|17938843000|17788233411|19735051050|151602551|471.51|0|9100
2025-06-11 20:10:20|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 20:10:18|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.33|54.13|4.35|9.81|6.55|11.17|17.29|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|116517782|205873000|49075000|11529122200|11503026008|12206339420|164153821|189.46|0|3500
2025-06-11 20:10:21|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.1|-1.25|-4.44|0.69|0.93|0.75|1.47|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-683349500|3743024433|5393469270|26309582|37.47|0|3300
2025-06-11 20:10:21|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|35.18|1.92|9.87|2.62|5.68|3.6|6|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|16157597600|16090021000|16986401000|146101230|224.095|0|8200
2025-06-11 20:10:25|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-11 20:10:24|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.26|1.91|1.87|1.47|2.01|4.65|0.27|1.91|2.26|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5057863800|2580082371|2558372500|29060189|17.705|0|36300
2025-06-11 20:10:28|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.91|28.46|1.5|3.78|1.86|4.09|3.15|2.35|0.41|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|170447059|461500000|601900000|25965391200|23335944544|18827424000|161610357|498.08|0|11790
2025-06-11 20:10:28|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.9|15.04|1.1|0.47|1.16|2.12|1.4|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-11 20:10:32|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.23|38.77|0.62|0.8|0.79|0.97|1.27|1.2|0.25|0.45|2.67|3.64|2.74|3.69|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6065316000|6042360000|6606957650|54211004|58.55|0|18412
2025-06-11 20:10:33|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-11 20:10:35|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
2025-06-11 20:10:35|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|0|0|0||0|28300
2025-06-11 20:10:37|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-11 20:10:40|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 20:10:39|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.6|0.47|0.42|1.03|0.67|0.6|0.32|1.84|0.92|-5.46|-41.35|8.82|8.26|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1835917600|546966578|1476923774|4629915|18.155|0|78000
2025-06-11 20:10:41|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.79|10.61|12.45|7.6|9.16|2.57|3.47|0.87|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|15901207|10751000|41698000|13392152200|9876921867|8415310320|84185508|43.335|0|3011
2025-06-11 20:10:42|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.82|2.59|-1.98|3.82|5.6|1.83|1.23|0.36|0.13|-2.62|10.46|0.8|1.96|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|780997000|6378351670|9019697855|41243395|26.555|0|724
2025-06-11 20:10:46|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 20:10:44|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.33|5.86|4.39|5.99|5.68|1.72|0.89|0.2|0.43|0.67|7.68|2.68|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4729846900|6664263672|6482353680|45487721|69.96|0|3901
2025-06-11 20:10:47|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-11 20:10:46|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|12.36|1.77|0.96|1.32|0.33|6.21|1.11|-19.35|2.4|7.21|6.61|4.17|7.77|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2170753600|691009300|647886860|6124764|15.445|0|6352
2025-06-11 20:10:51|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.61|167.46|1.3|0.94|0.83|0.34|1.58|0.72|0.84|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|75558198|16400000|1175900000|2531540000|1097208000|1230005000|15173247|21.77|0|10800
2025-06-11 20:10:51|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-11 20:10:53|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.68|42.08|23.72|8.53|24.89|5.32|9.27|4.85|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11404462900|12283177530|12191530000|172110593|124.15|0|780
2025-06-11 20:10:55|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.07|35.06|13.94|8.61|7.71|6.7|1.42|1.87|1|1.2|-1.01|8.35|7.42|6.04|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7109724600|4347194760|4361116500|36756354|57.15|0|58
2025-06-11 20:10:57|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.11|9.1|11.73|3.46|6.79|2.8|2.17|1.13|0.42|0.36|-4.09|7.9|1.89|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|57894895800|42765676794|23494424940|327120966|148.86|0|712
2025-06-11 20:10:59|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|39.14|9.87|28.95|12.36|10.37|8.37|6.26|0|0|2.56|0.55|0.91|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7861801500|8455398560|8586332650|128222328|225.05|0|527
2025-06-11 20:10:59|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.95|1.51|1.97|1.56|5.61|2.08|6.94|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|17938843000|17788233411|19735051050|151602551|471.51|0|9100
2025-06-11 20:11:03|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 20:11:01|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-11 20:11:04|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.1|-1.25|-4.44|0.69|0.93|0.75|1.47|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-683349500|3743024433|5393469270|26309582|37.47|0|3300
2025-06-11 20:11:05|russ2000_0063|SXT|165|202503|202503|162|198412|202506|20.46|31.46|1.58|2.26|1.35|2.58|2.5|3.68|0.7|0.64|3.49|3.65|2.32|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4764022600|4034340156|4024001980|31134798|95.02|0|4058
2025-06-11 20:11:07|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.26|1.91|1.87|1.47|2.01|4.65|0.27|1.91|2.26|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5057863800|2580082371|2558372500|29060189|17.705|0|36300
2025-06-11 20:11:10|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.33|92.36|3.56|3.21|2.52|1.95|1.33|0.98|0.87|0.41|4.5|17.26|4.91|4.05|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2858103300|1782286703|1905531375|21189650|8.895|0|47
2025-06-11 20:11:10|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.9|15.04|1.1|0.47|1.16|2.12|1.4|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-11 20:11:13|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.71|22.61|2.77|5.55|2.58|1.8|5.97|3.11|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8803050900|7667597070|8223418854|107058702|129.78|0|5689
2025-06-11 20:11:16|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 20:11:15|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-11 20:11:17|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
2025-06-11 20:11:17|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|0|0|0||0|28300
2025-06-11 20:11:18|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.65|2.31|-1.1|3.37|4.01|1.47|1|0.33|0.52|-2.27|9.24|0.79|2.94|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1365083500|4800787498|6571199505|36286213|33.995|0|1400
2025-06-11 20:11:22|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 20:11:21|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.6|0.47|0.42|1.03|0.67|0.6|0.32|1.84|0.92|-5.46|-41.35|8.82|8.26|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1835917600|546966578|1476923774|4629915|18.155|0|78000
2025-06-11 20:11:23|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.82|2.59|-1.98|3.82|5.6|1.83|1.23|0.36|0.13|-2.62|10.46|0.8|1.96|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|780997000|6378351670|9019697855|41243395|26.555|0|724
2025-06-11 20:11:23|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|37.65|1.6|2.23|1.85|4.28|2.71|5.93|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14216407600|13886608500|14783248025|120731187|233.075|0|9000
2025-06-11 20:11:27|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 20:11:27|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|12.36|1.77|0.96|1.32|0.33|6.21|1.11|-19.35|2.4|7.21|6.61|4.17|7.77|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2170753600|691009300|647886860|6124764|15.445|0|6352
2025-06-11 20:11:27|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.78|21.02|1.02|1.39|0.92|0.83|2.37|4.77|0.72|2.29|2.44|5.9|1.23|2.19|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2137318600|1482296589|1479661000|27862007|18.29|0|4000
2025-06-11 20:11:31|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|12.14|4.82|0.05|2.71|3.49|1.22|1.02|1.58|0.41|0.02|17.23|2.79|2.97|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10820577900|9090604656|4838672960|62140827|53.92|0|3298
2025-06-11 20:11:31|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-11 20:11:35|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.66|1.83|1.94|2.55|2.49|22.21|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2957188500|2513523481|2309433000|28952559|64.69|0|1387
2025-06-11 20:11:36|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.07|35.06|13.94|8.61|7.71|6.7|1.42|1.87|1|1.2|-1.01|8.35|7.42|6.04|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7109724600|4347194760|4361116500|36756354|57.15|0|58
2025-06-11 20:11:39|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.88|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3295206800|1134289856|1252106842|20351715|9.59|0|58
2025-06-11 20:11:40|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|39.14|9.87|28.95|12.36|10.37|8.37|6.26|0|0|2.56|0.55|0.91|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7861801500|8455398560|8586332650|128222328|225.05|0|527
2025-06-11 20:11:43|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-11 20:11:42|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-11 20:11:47|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
2025-06-11 20:11:46|russ2000_0063|SXT|165|202503|202503|162|198412|202506|20.46|31.46|1.58|2.26|1.35|2.58|2.5|3.68|0.7|0.64|3.49|3.65|2.32|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4764022600|4034340156|4024001980|31134798|95.02|0|4058
2025-06-11 20:11:48|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.53|3.2|4.45|2.08|3.4|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9039471400|6220426030|5822790050|70725522|115.15|0|1985
2025-06-11 20:11:50|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.33|92.36|3.56|3.21|2.52|1.95|1.33|0.98|0.87|0.41|4.5|17.26|4.91|4.05|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2858103300|1782286703|1905531375|21189650|8.895|0|47
2025-06-11 20:11:52|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.59|28.15|1.23|3.73|1.4|2.17|9.41|9.11|1.19|0.83|4.66|1.77|1.36|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12469231700|11299168083|12253129365|169015006|300.035|0|4500
2025-06-11 20:11:53|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.71|22.61|2.77|5.55|2.58|1.8|5.97|3.11|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8803050900|7667597070|8223418854|107058702|129.78|0|5689
2025-06-11 20:11:56|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 20:11:56|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 20:11:55|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.88|1.27|0.57|0.98|1.99|-11.81|-25.13|8.18|11.88|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11556652000|2729704275|2403759600|41443464|4.545|0|86
2025-06-11 20:11:57|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.65|2.31|-1.1|3.37|4.01|1.47|1|0.33|0.52|-2.27|9.24|0.79|2.94|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1365083500|4800787498|6571199505|36286213|33.995|0|1400
2025-06-11 20:11:58|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.14|137.37|1.74|1.63|1.14|1.48|2.77|2.75|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5427942200|3685460940|3131060400|77428892|26.1|0|22000
2025-06-11 20:12:01|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
2025-06-11 20:12:03|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|37.65|1.6|2.23|1.85|4.28|2.71|5.93|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14216407600|13886608500|14783248025|120731187|233.075|0|9000
2025-06-11 20:12:02|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.71|202.31|9.16|13.21|5.11|5.3|6.22|2.31|4.18|1.06|-2.83|-2.6|5.82|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23536338300|16003413012|12235571070|97175300|125.43|0|3146
2025-06-11 20:12:06|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.78|21.02|1.02|1.39|0.92|0.83|2.37|4.77|0.72|2.29|2.44|5.9|1.23|2.19|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2137318600|1482296589|1479661000|27862007|18.29|0|4000
2025-06-11 20:12:06|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.79|16.27|4828.79|14.66|4005.6|3.73|7.18|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|271807263|681577000|14567000|3033857200|3725851220|3489947825|56581218|22.295|0|570
2025-06-11 20:12:10|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.84|11.22|3.22|1.76|2.1|0.66|2.46|0.69|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4324609900|2058148422|2017604160|55007928|22.77|0|42800
2025-06-11 20:12:09|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|12.14|4.82|0.05|2.71|3.49|1.22|1.02|1.58|0.41|0.02|17.23|2.79|2.97|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10820577900|9090604656|4838672960|62140827|53.92|0|3298
2025-06-11 20:12:14|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.66|1.83|1.94|2.55|2.49|22.21|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2957188500|2513523481|2309433000|28952559|64.69|0|1387
2025-06-11 20:12:13|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27.68|1.06|1.01|0.73|1.57|1.61|3.07|1.09|0.64|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6811486300|5637121680|5829800230|24055921|178.82|0|12809
2025-06-11 20:12:17|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.88|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3295206800|1134289856|1252106842|20351715|9.59|0|58
2025-06-11 20:12:18|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.11|9.97|1.02|1.15|0.91|1|2.05|1.84|0.63|0.58|3.44|0.77|0.95|1.05|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4285869400|3520234422|3856161222|38228293|89.82|0|11400
2025-06-11 20:12:19|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-11 20:12:24|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
2025-06-11 20:12:21|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.94|77.73|4.11|10.72|4.53|24.39|7.62|90.9|0.43|-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|125548192|146641000|144442000|45831472500|43954999000|53687920000|561228169|1805|0|4065
2025-06-11 20:12:25|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.64|9.67|1.41|0.8|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|254731164|493626000|191096000|1241347900|1125612288|1026814720|19307586|24.32|0|606
2025-06-11 20:12:25|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.53|3.2|4.45|2.08|3.4|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9039471400|6220426030|5822790050|70725522|115.15|0|1985
2025-06-11 20:12:28|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|20.85|0.28|0.39|0.4|1.46|2.25|7.16|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|20529363900|21389290795|25922023450|221437868|471.85|0|36000
2025-06-11 20:12:29|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.59|28.15|1.23|3.73|1.4|2.17|9.41|9.11|1.19|0.83|4.66|1.77|1.36|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12469231700|11299168083|12253129365|169015006|300.035|0|4500
2025-06-11 20:12:31|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
2025-06-11 20:12:32|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.88|1.27|0.57|0.98|1.99|-11.81|-25.13|8.18|11.88|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11556652000|2729704275|2403759600|41443464|4.545|0|86
2025-06-11 20:12:33|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.72|16.65|2.99|1.84|2.5|1.32|5.02|3.74|0.63|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|570712124|2093900000|513995000|4979400200|4875839925|5889439875|47836394|112.75|0|7700
2025-06-11 20:12:35|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.14|137.37|1.74|1.63|1.14|1.48|2.77|2.75|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5427942200|3685460940|3131060400|77428892|26.1|0|22000
2025-06-11 20:12:37|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.71|2.9|1.34|2.38|0.34|13.75|28.22|0.64|-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|119860850|182997000|494917000|2602929800|1111618284|1168363056|9342790|44.695|0|13000
2025-06-11 20:12:39|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.71|202.31|9.16|13.21|5.11|5.3|6.22|2.31|4.18|1.06|-2.83|-2.6|5.82|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23536338300|16003413012|12235571070|97175300|125.43|0|3146
2025-06-11 20:12:42|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.79|16.27|4828.79|14.66|4005.6|3.73|7.18|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|271807263|681577000|14567000|3033857200|3725851220|3489947825|56581218|22.295|0|570
2025-06-11 20:12:44|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.84|11.22|3.22|1.76|2.1|0.66|2.46|0.69|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4324609900|2058148422|2017604160|55007928|22.77|0|42800
2025-06-11 20:12:47|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27.68|1.06|1.01|0.73|1.57|1.61|3.07|1.09|0.64|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6811486300|5637121680|5829800230|24055921|178.82|0|12809
2025-06-11 20:12:51|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.11|9.97|1.02|1.15|0.91|1|2.05|1.84|0.63|0.58|3.44|0.77|0.95|1.05|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4285869400|3520234422|3856161222|38228293|89.82|0|11400
2025-06-11 20:12:55|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.94|77.73|4.11|10.72|4.53|24.39|7.62|90.9|0.43|-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|125548192|146641000|144442000|45831472500|43954999000|53687920000|561228169|1805|0|4065
2025-06-11 20:12:59|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.64|9.67|1.41|0.8|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|254731164|493626000|191096000|1241347900|1125612288|1026814720|19307586|24.32|0|606
2025-06-11 20:13:01|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|20.85|0.28|0.39|0.4|1.46|2.25|7.16|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|20529363900|21389290795|25922023450|221437868|471.85|0|36000
2025-06-11 20:13:04|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
2025-06-11 20:13:06|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.72|16.65|2.99|1.84|2.5|1.32|5.02|3.74|0.63|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|570712124|2093900000|513995000|4979400200|4875839925|5889439875|47836394|112.75|0|7700
2025-06-11 20:13:09|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.71|2.9|1.34|2.38|0.34|13.75|28.22|0.64|-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|119860850|182997000|494917000|2602929800|1111618284|1168363056|9342790|44.695|0|13000
2025-06-11 20:52:25|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.79|141.49|3.68|4.82|3.51|2.12|2.87|2.27|0.32|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|807731279|1021176000|1235676000|8250060900|7681696400|9651805170|177044818|82.67|0|7900
2025-06-11 20:52:27|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.42|4.6|4.14|1.62|2.14|0.75|18.3|1.81|-5.82|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|99301611|93167000|20353000|141506200|175637808|141591504|1481882|3.54|0|269
2025-06-11 20:52:29|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 20:52:30|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.74|61.96|20.69|21.94|19.75|8.21|21.43|14.36|0.5|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|863858016|2701400000|455900000|33000458200|32556685725|8053910000|297038458|83.03|0|5200
2025-06-11 20:52:32|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.15|48.11|0.81|1.41|0.75|0.76|3.94|2.04|1.19|1.33|2.88|8.65|1.81|2.92|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|6030540100|3828297070|4645158000|59378317|58.21|0|12828
2025-06-11 20:52:36|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|635630200|546446397|981180000|9346933|18.17|0|40000
2025-06-11 20:52:39|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.18|1.72|0.7|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6757873100|1718548515|1317745000|139751833|4.85|0|21569
2025-06-11 20:52:42|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.46|10.65|1.01|1.23|0.51|0.77|2.04|2.09|2.77|1.81|3.86|5.49|1.72|1.88|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12360569300|6590313912|6064968000|76543847|21.84|0|18000
2025-06-11 20:52:45|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|14|1.45|1.34|1.5|0.78|3.58|2.38|0.15|0.9|4.07|5.11|0.93|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5408089200|3969223560|4374464880|32149753|70.44|0|29600
2025-06-11 20:52:49|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.57|45.38|7.09|15.19|7.95|5.77|4.88|3.58|0|0|3.2|0.85|0.96|1.02|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|5075543700|5179468404|5315791965|60973173|30.855|0|2267
2025-06-11 20:52:52|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.24|6.08|4.77|4.32|3.47|2.67|2.95|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26598317600|20027392000|21604224000|110978298|81.28|0|22800
2025-06-11 20:52:55|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.14|5.27|4.61|4.22|2.19|5.2|5.95|1.6|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|804766272|4438800000|205189000|6012385900|4820100984|6162332040|71131457|140.76|0|5000
2025-06-11 20:52:57|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
2025-06-11 20:52:59|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|
2025-06-11 20:53:00|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.76|87.95|6.09|12.18|7.57|11.64|4.76|7.17|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25084189500|25176092292|24185287360|152820814|583.96|0|5495
2025-06-11 20:53:03|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|38.84|2.4|5.17|2.68|4.37|3.51|3.59|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25725862600|23672846820|20632494320|182762031|240.82|0|13000
2025-06-11 20:53:07|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.63|9.3|7.91|4.98|4.19|1.71|1.42|1.18|1.38|-0.2|4.13|6.08|6.37|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6813330100|3386330946|3352389300|30842384|31.41|0|398
2025-06-11 20:53:09|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-11 20:53:13|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.17|3.98|3.31|2.48|0.81|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.51|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3378437300|1112862345|1197957603|16162619|7.325|0|87
2025-06-11 20:53:15|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.79|141.49|3.68|4.82|3.51|2.12|2.87|2.27|0.32|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|807731279|1021176000|1235676000|8250060900|7681696400|9651805170|177044818|82.67|0|7900
2025-06-11 20:53:15|russ2000_0023|HEI|166|202503|202503|138|199009|202503|37.95|60.89|2.55|8.29|3.28|8.65|3.78|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-11 20:53:17|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.42|4.6|4.14|1.62|2.14|0.75|18.3|1.81|-5.82|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|99301611|93167000|20353000|141506200|175637808|141591504|1481882|3.54|0|269
2025-06-11 20:53:19|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 20:53:19|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.33|54.13|4.35|9.81|6.55|11.17|17.29|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|116517782|205873000|49075000|11529122200|11503026008|12206339420|164153821|189.46|0|3500
2025-06-11 20:53:20|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.74|61.96|20.69|21.94|19.75|8.21|21.43|14.36|0.5|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|863858016|2701400000|455900000|33000458200|32556685725|8053910000|297038458|83.03|0|5200
2025-06-11 20:53:23|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|35.18|1.92|9.87|2.62|5.68|3.6|6|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|16157597600|16090021000|16986401000|146101230|224.095|0|8200
2025-06-11 20:53:23|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.15|48.11|0.81|1.41|0.75|0.76|3.94|2.04|1.19|1.33|2.88|8.65|1.81|2.92|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|6030540100|3828297070|4645158000|59378317|58.21|0|12828
2025-06-11 20:53:26|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-11 20:53:26|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|635630200|546446397|981180000|9346933|18.17|0|40000
2025-06-11 20:53:29|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.18|1.72|0.7|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6757873100|1718548515|1317745000|139751833|4.85|0|21569
2025-06-11 20:53:29|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.91|28.46|1.5|3.78|1.86|4.09|3.15|2.35|0.41|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|170447059|461500000|601900000|25965391200|23335944544|18827424000|161610357|498.08|0|11790
2025-06-11 20:53:32|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.23|38.77|0.62|0.8|0.79|0.97|1.27|1.2|0.25|0.45|2.67|3.64|2.74|3.69|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6065316000|6042360000|6606957650|54211004|58.55|0|18412
2025-06-11 20:53:31|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.46|10.65|1.01|1.23|0.51|0.77|2.04|2.09|2.77|1.81|3.86|5.49|1.72|1.88|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|12360569300|6590313912|6064968000|76543847|21.84|0|18000
2025-06-11 20:53:35|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
2025-06-11 20:53:35|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|14|1.45|1.34|1.5|0.78|3.58|2.38|0.15|0.9|4.07|5.11|0.93|1.7|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5408089200|3969223560|4374464880|32149753|70.44|0|29600
2025-06-11 20:53:36|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-11 20:53:40|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 20:53:38|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.57|45.38|7.09|15.19|7.95|5.77|4.88|3.58|0|0|3.2|0.85|0.96|1.02|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|5075543700|5179468404|5315791965|60973173|30.855|0|2267
2025-06-11 20:53:41|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.79|10.61|12.45|7.6|9.16|2.57|3.47|0.87|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|15901207|10751000|41698000|13392152200|9876921867|8415310320|84185508|43.335|0|3011
2025-06-11 20:53:41|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.24|6.08|4.77|4.32|3.47|2.67|2.95|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26598317600|20027392000|21604224000|110978298|81.28|0|22800
2025-06-11 20:53:43|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.33|5.86|4.39|5.99|5.68|1.72|0.89|0.2|0.43|0.67|7.68|2.68|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4729846900|6664263672|6482353680|45487721|69.96|0|3901
2025-06-11 20:53:44|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.14|5.27|4.61|4.22|2.19|5.2|5.95|1.6|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|804766272|4438800000|205189000|6012385900|4820100984|6162332040|71131457|140.76|0|5000
2025-06-11 20:53:46|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
2025-06-11 20:53:48|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 20:53:46|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-11 20:53:50|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.61|167.46|1.3|0.94|0.83|0.34|1.58|0.72|0.84|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|75558198|16400000|1175900000|2531540000|1097208000|1230005000|15173247|21.77|0|10800
2025-06-11 20:53:48|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.76|87.95|6.09|12.18|7.57|11.64|4.76|7.17|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25084189500|25176092292|24185287360|152820814|583.96|0|5495
2025-06-11 20:53:52|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.68|42.08|23.72|8.53|24.89|5.32|9.27|4.85|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11404462900|12283177530|12191530000|172110593|124.15|0|780
2025-06-11 20:53:52|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|38.84|2.4|5.17|2.68|4.37|3.51|3.59|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25725862600|23672846820|20632494320|182762031|240.82|0|13000
2025-06-11 20:53:55|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.11|9.1|11.73|3.46|6.79|2.8|2.17|1.13|0.42|0.36|-4.09|7.9|1.89|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|57894895800|42765676794|23494424940|327120966|148.86|0|712
2025-06-11 20:53:56|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.63|9.3|7.91|4.98|4.19|1.71|1.42|1.18|1.38|-0.2|4.13|6.08|6.37|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6813330100|3386330946|3352389300|30842384|31.41|0|398
2025-06-11 20:53:57|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.95|1.51|1.97|1.56|5.61|2.08|6.94|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|17938843000|17788233411|19735051050|151602551|471.51|0|9100
2025-06-11 20:54:00|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 20:53:59|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-11 20:54:01|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.1|-1.25|-4.44|0.69|0.93|0.75|1.47|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-683349500|3743024433|5393469270|26309582|37.47|0|3300
2025-06-11 20:54:03|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.17|3.98|3.31|2.48|0.81|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.51|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3378437300|1112862345|1197957603|16162619|7.325|0|87
2025-06-11 20:54:04|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.26|1.91|1.87|1.47|2.01|4.65|0.27|1.91|2.26|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5057863800|2580082371|2558372500|29060189|17.705|0|36300
2025-06-11 20:54:05|russ2000_0023|HEI|166|202503|202503|138|199009|202503|37.95|60.89|2.55|8.29|3.28|8.65|3.78|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-11 20:54:07|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.9|15.04|1.1|0.47|1.16|2.12|1.4|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-11 20:54:08|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.33|54.13|4.35|9.81|6.55|11.17|17.29|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|116517782|205873000|49075000|11529122200|11503026008|12206339420|164153821|189.46|0|3500
2025-06-11 20:54:11|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-11 20:54:12|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|35.18|1.92|9.87|2.62|5.68|3.6|6|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|16157597600|16090021000|16986401000|146101230|224.095|0|8200
2025-06-11 20:54:13|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|0|0|0||0|28300
2025-06-11 20:54:15|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-11 20:54:16|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.6|0.47|0.42|1.03|0.67|0.6|0.32|1.84|0.92|-5.46|-41.35|8.82|8.26|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1835917600|546966578|1476923774|4629915|18.155|0|78000
2025-06-11 20:54:18|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.91|28.46|1.5|3.78|1.86|4.09|3.15|2.35|0.41|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|170447059|461500000|601900000|25965391200|23335944544|18827424000|161610357|498.08|0|11790
2025-06-11 20:54:18|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.82|2.59|-1.98|3.82|5.6|1.83|1.23|0.36|0.13|-2.62|10.46|0.8|1.96|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|780997000|6378351670|9019697855|41243395|26.555|0|724
2025-06-11 20:54:22|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 20:54:21|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.23|38.77|0.62|0.8|0.79|0.97|1.27|1.2|0.25|0.45|2.67|3.64|2.74|3.69|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6065316000|6042360000|6606957650|54211004|58.55|0|18412
2025-06-11 20:54:23|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|12.36|1.77|0.96|1.32|0.33|6.21|1.11|-19.35|2.4|7.21|6.61|4.17|7.77|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2170753600|691009300|647886860|6124764|15.445|0|6352
2025-06-11 20:54:24|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
2025-06-11 20:54:26|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-11 20:54:26|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-11 20:54:30|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 20:54:30|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.07|35.06|13.94|8.61|7.71|6.7|1.42|1.87|1|1.2|-1.01|8.35|7.42|6.04|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7109724600|4347194760|4361116500|36756354|57.15|0|58
2025-06-11 20:54:30|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.79|10.61|12.45|7.6|9.16|2.57|3.47|0.87|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|15901207|10751000|41698000|13392152200|9876921867|8415310320|84185508|43.335|0|3011
2025-06-11 20:54:33|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|39.14|9.87|28.95|12.36|10.37|8.37|6.26|0|0|2.56|0.55|0.91|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7861801500|8455398560|8586332650|128222328|225.05|0|527
2025-06-11 20:54:33|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.33|5.86|4.39|5.99|5.68|1.72|0.89|0.2|0.43|0.67|7.68|2.68|3.26|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4729846900|6664263672|6482353680|45487721|69.96|0|3901
2025-06-11 20:54:35|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-11 20:54:36|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-11 20:54:40|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.61|167.46|1.3|0.94|0.83|0.34|1.58|0.72|0.84|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|75558198|16400000|1175900000|2531540000|1097208000|1230005000|15173247|21.77|0|10800
2025-06-11 20:54:38|russ2000_0063|SXT|165|202503|202503|162|198412|202506|20.46|31.46|1.58|2.26|1.35|2.58|2.5|3.68|0.7|0.64|3.49|3.65|2.32|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4764022600|4034340156|4024001980|31134798|95.02|0|4058
2025-06-11 20:54:43|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.33|92.36|3.56|3.21|2.52|1.95|1.33|0.98|0.87|0.41|4.5|17.26|4.91|4.05|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2858103300|1782286703|1905531375|21189650|8.895|0|47
2025-06-11 20:54:43|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.68|42.08|23.72|8.53|24.89|5.32|9.27|4.85|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11404462900|12283177530|12191530000|172110593|124.15|0|780
2025-06-11 20:54:46|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.11|9.1|11.73|3.46|6.79|2.8|2.17|1.13|0.42|0.36|-4.09|7.9|1.89|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|57894895800|42765676794|23494424940|327120966|148.86|0|712
2025-06-11 20:54:45|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.71|22.61|2.77|5.55|2.58|1.8|5.97|3.11|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8803050900|7667597070|8223418854|107058702|129.78|0|5689
2025-06-11 20:54:48|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 20:54:48|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 20:54:48|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.95|1.51|1.97|1.56|5.61|2.08|6.94|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|17938843000|17788233411|19735051050|151602551|471.51|0|9100
2025-06-11 20:54:51|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|
2025-06-11 20:54:50|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.65|2.31|-1.1|3.37|4.01|1.47|1|0.33|0.52|-2.27|9.24|0.79|2.94|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1365083500|4800787498|6571199505|36286213|33.995|0|1400
2025-06-11 20:54:52|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.1|-1.25|-4.44|0.69|0.93|0.75|1.47|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-683349500|3743024433|5393469270|26309582|37.47|0|3300
2025-06-11 20:54:53|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
2025-06-11 20:54:55|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|37.65|1.6|2.23|1.85|4.28|2.71|5.93|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14216407600|13886608500|14783248025|120731187|233.075|0|9000
2025-06-11 20:54:55|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.26|1.91|1.87|1.47|2.01|4.65|0.27|1.91|2.26|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5057863800|2580082371|2558372500|29060189|17.705|0|36300
2025-06-11 20:54:58|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.78|21.02|1.02|1.39|0.92|0.83|2.37|4.77|0.72|2.29|2.44|5.9|1.23|2.19|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2137318600|1482296589|1479661000|27862007|18.29|0|4000
2025-06-11 20:54:58|russ2000_0050|SF|165|202500|202500|143|198906|202503|40.9|15.04|1.1|0.47|1.16|2.12|1.4|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-11 20:55:03|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-11 20:55:01|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|12.14|4.82|0.05|2.71|3.49|1.22|1.02|1.58|0.41|0.02|17.23|2.79|2.97|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10820577900|9090604656|4838672960|62140827|53.92|0|3298
2025-06-11 20:55:05|russ2000_0052|UNFI|114|202412|202412|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19375766|44000000|2684024000|3619336700|0|0|0||0|28300
2025-06-11 20:55:05|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.66|1.83|1.94|2.55|2.49|22.21|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2957188500|2513523481|2309433000|28952559|64.69|0|1387
2025-06-11 20:55:09|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.88|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3295206800|1134289856|1252106842|20351715|9.59|0|58
2025-06-11 20:55:08|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.6|0.47|0.42|1.03|0.67|0.6|0.32|1.84|0.92|-5.46|-41.35|8.82|8.26|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1835917600|546966578|1476923774|4629915|18.155|0|78000
2025-06-11 20:55:11|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.82|2.59|-1.98|3.82|5.6|1.83|1.23|0.36|0.13|-2.62|10.46|0.8|1.96|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|780997000|6378351670|9019697855|41243395|26.555|0|724
2025-06-11 20:55:11|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-11 20:55:15|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 20:55:15|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
2025-06-11 20:55:15|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|12.36|1.77|0.96|1.32|0.33|6.21|1.11|-19.35|2.4|7.21|6.61|4.17|7.77|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2170753600|691009300|647886860|6124764|15.445|0|6352
2025-06-11 20:55:17|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.53|3.2|4.45|2.08|3.4|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9039471400|6220426030|5822790050|70725522|115.15|0|1985
2025-06-11 20:55:19|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-11 20:55:20|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.59|28.15|1.23|3.73|1.4|2.17|9.41|9.11|1.19|0.83|4.66|1.77|1.36|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12469231700|11299168083|12253129365|169015006|300.035|0|4500
2025-06-11 20:55:23|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.88|1.27|0.57|0.98|1.99|-11.81|-25.13|8.18|11.88|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11556652000|2729704275|2403759600|41443464|4.545|0|86
2025-06-11 20:55:23|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.07|35.06|13.94|8.61|7.71|6.7|1.42|1.87|1|1.2|-1.01|8.35|7.42|6.04|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7109724600|4347194760|4361116500|36756354|57.15|0|58
2025-06-11 20:55:27|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|39.14|9.87|28.95|12.36|10.37|8.37|6.26|0|0|2.56|0.55|0.91|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7861801500|8455398560|8586332650|128222328|225.05|0|527
2025-06-11 20:55:26|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.14|137.37|1.74|1.63|1.14|1.48|2.77|2.75|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5427942200|3685460940|3131060400|77428892|26.1|0|22000
2025-06-11 20:55:29|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-11 20:55:30|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.71|202.31|9.16|13.21|5.11|5.3|6.22|2.31|4.18|1.06|-2.83|-2.6|5.82|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23536338300|16003413012|12235571070|97175300|125.43|0|3146
2025-06-11 20:55:33|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.79|16.27|4828.79|14.66|4005.6|3.73|7.18|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|271807263|681577000|14567000|3033857200|3725851220|3489947825|56581218|22.295|0|570
2025-06-11 20:55:33|russ2000_0063|SXT|165|202503|202503|162|198412|202506|20.46|31.46|1.58|2.26|1.35|2.58|2.5|3.68|0.7|0.64|3.49|3.65|2.32|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4764022600|4034340156|4024001980|31134798|95.02|0|4058
2025-06-11 20:55:37|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.84|11.22|3.22|1.76|2.1|0.66|2.46|0.69|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4324609900|2058148422|2017604160|55007928|22.77|0|42800
2025-06-11 20:55:37|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.33|92.36|3.56|3.21|2.52|1.95|1.33|0.98|0.87|0.41|4.5|17.26|4.91|4.05|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2858103300|1782286703|1905531375|21189650|8.895|0|47
2025-06-11 20:55:40|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.71|22.61|2.77|5.55|2.58|1.8|5.97|3.11|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8803050900|7667597070|8223418854|107058702|129.78|0|5689
2025-06-11 20:55:42|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 20:55:39|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27.68|1.06|1.01|0.73|1.57|1.61|3.07|1.09|0.64|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6811486300|5637121680|5829800230|24055921|178.82|0|12809
2025-06-11 20:55:43|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 20:55:43|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.11|9.97|1.02|1.15|0.91|1|2.05|1.84|0.63|0.58|3.44|0.77|0.95|1.05|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4285869400|3520234422|3856161222|38228293|89.82|0|11400
2025-06-11 20:55:44|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.65|2.31|-1.1|3.37|4.01|1.47|1|0.33|0.52|-2.27|9.24|0.79|2.94|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1365083500|4800787498|6571199505|36286213|33.995|0|1400
2025-06-11 20:55:48|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
2025-06-11 20:55:46|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.94|77.73|4.11|10.72|4.53|24.39|7.62|90.9|0.43|-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|125548192|146641000|144442000|45831472500|43954999000|53687920000|561228169|1805|0|4065
2025-06-11 20:55:50|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.64|9.67|1.41|0.8|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|254731164|493626000|191096000|1241347900|1125612288|1026814720|19307586|24.32|0|606
2025-06-11 20:55:50|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|37.65|1.6|2.23|1.85|4.28|2.71|5.93|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14216407600|13886608500|14783248025|120731187|233.075|0|9000
2025-06-11 20:55:52|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|20.85|0.28|0.39|0.4|1.46|2.25|7.16|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|20529363900|21389290795|25922023450|221437868|471.85|0|36000
2025-06-11 20:55:53|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.78|21.02|1.02|1.39|0.92|0.83|2.37|4.77|0.72|2.29|2.44|5.9|1.23|2.19|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2137318600|1482296589|1479661000|27862007|18.29|0|4000
2025-06-11 20:55:55|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 20:55:57|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|12.14|4.82|0.05|2.71|3.49|1.22|1.02|1.58|0.41|0.02|17.23|2.79|2.97|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10820577900|9090604656|4838672960|62140827|53.92|0|3298
2025-06-11 20:55:58|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.72|16.65|2.99|1.84|2.5|1.32|5.02|3.74|0.63|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|570712124|2093900000|513995000|4979400200|4875839925|5889439875|47836394|112.75|0|7700
2025-06-11 20:56:00|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.66|1.83|1.94|2.55|2.49|22.21|1.8|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2957188500|2513523481|2309433000|28952559|64.69|0|1387
2025-06-11 20:56:01|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.71|2.9|1.34|2.38|0.34|13.75|28.22|0.64|-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|119860850|182997000|494917000|2602929800|1111618284|1168363056|9342790|44.695|0|13000
2025-06-11 20:56:03|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.88|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3295206800|1134289856|1252106842|20351715|9.59|0|58
2025-06-11 20:56:06|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-11 20:56:11|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
2025-06-11 20:56:13|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.53|3.2|4.45|2.08|3.4|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.96|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9039471400|6220426030|5822790050|70725522|115.15|0|1985
2025-06-11 20:56:17|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.59|28.15|1.23|3.73|1.4|2.17|9.41|9.11|1.19|0.83|4.66|1.77|1.36|1.62|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|12469231700|11299168083|12253129365|169015006|300.035|0|4500
2025-06-11 20:56:20|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.88|1.27|0.57|0.98|1.99|-11.81|-25.13|8.18|11.88|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11556652000|2729704275|2403759600|41443464|4.545|0|86
2025-06-11 20:56:22|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.14|137.37|1.74|1.63|1.14|1.48|2.77|2.75|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5427942200|3685460940|3131060400|77428892|26.1|0|22000
2025-06-11 20:56:26|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.71|202.31|9.16|13.21|5.11|5.3|6.22|2.31|4.18|1.06|-2.83|-2.6|5.82|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23536338300|16003413012|12235571070|97175300|125.43|0|3146
2025-06-11 20:56:29|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.79|16.27|4828.79|14.66|4005.6|3.73|7.18|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|271807263|681577000|14567000|3033857200|3725851220|3489947825|56581218|22.295|0|570
2025-06-11 20:56:32|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.84|11.22|3.22|1.76|2.1|0.66|2.46|0.69|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4324609900|2058148422|2017604160|55007928|22.77|0|42800
2025-06-11 20:56:34|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27.68|1.06|1.01|0.73|1.57|1.61|3.07|1.09|0.64|-2|11.53|0.42|0.64|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6811486300|5637121680|5829800230|24055921|178.82|0|12809
2025-06-11 20:56:38|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.11|9.97|1.02|1.15|0.91|1|2.05|1.84|0.63|0.58|3.44|0.77|0.95|1.05|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4285869400|3520234422|3856161222|38228293|89.82|0|11400
2025-06-11 20:56:41|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.94|77.73|4.11|10.72|4.53|24.39|7.62|90.9|0.43|-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|125548192|146641000|144442000|45831472500|43954999000|53687920000|561228169|1805|0|4065
2025-06-11 20:56:45|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.64|9.67|1.41|0.8|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|254731164|493626000|191096000|1241347900|1125612288|1026814720|19307586|24.32|0|606
2025-06-11 20:56:48|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|20.85|0.28|0.39|0.4|1.46|2.25|7.16|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|20529363900|21389290795|25922023450|221437868|471.85|0|36000
2025-06-11 20:56:51|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
2025-06-11 20:56:53|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.72|16.65|2.99|1.84|2.5|1.32|5.02|3.74|0.63|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|570712124|2093900000|513995000|4979400200|4875839925|5889439875|47836394|112.75|0|7700
2025-06-11 20:56:56|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.71|2.9|1.34|2.38|0.34|13.75|28.22|0.64|-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|119860850|182997000|494917000|2602929800|1111618284|1168363056|9342790|44.695|0|13000
2025-06-14 19:07:38|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.59|135.93|3.68|4.82|3.5|2.03|2.86|2.18|0.32|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|807731279|1021176000|1235676000|7916100400|7379706400|9272364420|148058245|79.42|0|7900
2025-06-14 19:07:41|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.4|4.35|4.14|1.62|2.14|0.71|18.3|1.71|-5.82|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|99301611|93167000|20353000|129096600|166210920|133991960|1366066|3.35|0|269
2025-06-14 19:07:43|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|
2025-06-14 19:07:44|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.71|61.19|20.69|21.94|19.75|8.11|21.42|14.18|0.5|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|863858016|2701400000|455900000|31890793900|32148893925|7953030000|284818846|81.99|0|5200
2025-06-14 19:07:46|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.98|0.81|1.41|0.75|0.73|3.94|1.95|1.19|1.33|2.88|8.65|1.81|3.06|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5850567500|3658618210|4439274000|56473679|55.63|0|12828
2025-06-14 19:07:50|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.08|2.43|0.66|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|597124700|519981189|933660000|8945054|17.29|0|40000
2025-06-14 19:07:55|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.17|1.72|0.65|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6555899400|1583899353|1214499000|119345323|4.47|0|21569
2025-06-14 19:07:57|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.29|1.01|1.23|0.51|0.74|2.04|2.02|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11944140200|6367015730|5859470000|69750482|21.1|0|18000
2025-06-14 19:08:06|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.88|1.45|1.34|1.5|0.78|3.58|2.36|0.15|0.9|4.07|5.11|0.93|1.72|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5317930100|3933160200|4334719600|30791609|69.8|0|29600
2025-06-14 19:08:09|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.56|44.34|7.09|15.19|7.94|5.64|4.88|3.5|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|193845292|200447000|109755000|4860676700|5061123720|5194332450|53104752|30.15|0|2267
2025-06-14 19:08:13|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.76|24.58|6.08|4.77|4.32|3.38|2.67|2.88|0.93|1.01|-5.68|3.11|0.92|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|25942195600|19505024000|21040728000|100261156|79.16|0|22800
2025-06-14 19:08:16|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.84|17.74|5.27|4.61|4.22|2.14|5.2|5.82|1.6|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|804766272|4438800000|205189000|5859655400|4713604010|6026179350|67189608|137.65|0|5000
2025-06-14 19:08:19|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 19:08:20|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 19:08:21|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.75|87.31|6.09|12.18|7.57|11.55|4.76|7.12|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24790518400|24993294444|24009683520|142561071|579.72|0|5495
2025-06-14 19:08:25|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.45|38.93|2.4|5.17|2.68|4.38|3.51|3.6|0.33|0.31|3.3|1.55|1.18|0.94|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25625522900|23723963340|20677045840|163533553|241.34|0|13000
2025-06-14 19:08:29|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.68|9.3|7.91|4.98|4.2|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.35|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6810095800|3394955794|3360927700|27971495|31.49|0|398
2025-06-14 19:08:33|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-14 19:08:37|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.49|27.12|3.98|3.31|2.48|0.78|1.12|0.57|0.77|0.99|4.88|10.14|4.57|7.8|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3323820300|1071082530|1152983085|15204851|7.05|0|87
2025-06-14 19:08:40|russ2000_0023|HEI|166|202503|202503|138|199009|202503|38.97|60.89|2.55|8.29|3.33|8.65|3.82|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-14 19:08:44|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.33|54.09|4.35|9.81|6.55|11.16|17.29|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|116517782|205873000|49075000|11288083700|11493918788|12196675370|164475885|189.31|0|3500
2025-06-14 19:08:48|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.61|34.84|1.92|9.87|2.62|5.62|3.6|5.94|0.45|0.08|1.72|0.43|1.28|0.37|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15741612700|15933138000|16820778000|135929099|221.91|0|8200
2025-06-14 19:08:51|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-14 19:08:54|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.86|1.5|3.78|1.86|4.01|3.15|2.3|0.41|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|170447059|461500000|601900000|25352003000|22838846946|18426366000|163615958|487.47|0|11790
2025-06-14 19:08:57|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.24|39.03|0.62|0.8|0.79|0.98|1.27|1.21|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6259797000|6081576000|6649837990|60170154|58.93|0|18412
2025-06-14 19:09:01|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 19:09:03|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-14 19:09:08|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|
2025-06-14 19:09:09|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.6|10.61|12.45|7.6|9.09|2.57|3.45|0.87|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|15901207|10751000|41698000|13239423000|9800568600|8350256000|78652550|43|0|3011
2025-06-14 19:09:11|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|12.88|5.86|4.39|5.98|5.49|1.72|0.86|0.2|0.43|0.67|7.68|2.68|3.4|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4413507300|6442312066|6266460540|42662645|67.63|0|3901
2025-06-14 19:09:14|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-14 19:09:19|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.47|159.38|1.3|0.94|0.83|0.32|1.58|0.69|0.84|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|75558198|16400000|1175900000|2452760000|1044288000|1170680000|13881472|20.72|0|10800
2025-06-14 19:09:22|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.69|42.17|23.72|8.53|24.89|5.33|9.27|4.85|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11366855900|12306922698|12215098000|168711372|124.39|0|780
2025-06-14 19:09:26|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.12|9.47|11.73|3.46|6.79|2.91|2.17|1.18|0.42|0.36|-4.09|7.9|1.89|3.38|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|60623744900|44503768589|24449290390|363037353|154.91|0|712
2025-06-14 19:09:28|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.36|42.11|1.51|1.97|1.56|5.63|2.08|6.97|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|18571269500|17856517652|19810808600|155836413|473.32|0|9100
2025-06-14 19:09:31|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 19:09:32|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.56|12.9|-1.25|-4.44|0.69|0.91|0.74|1.44|0.87|1.74|8.61|16.44|1.83|1.76|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-785465200|3684087032|5308544080|23246370|36.88|0|3300
2025-06-14 19:09:35|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.82|1.47|2.01|4.65|0.27|1.91|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5033088100|2510862426|2489735000|27809002|17.23|0|36300
2025-06-14 19:09:39|russ2000_0050|SF|165|202500|202500|143|198906|202503|41.62|15.04|1.1|0.47|1.17|2.12|1.43|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-14 19:09:43|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-14 19:09:46|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19667054|52000000|2684024000|3619336700|0|0|0||0|28300
2025-06-14 19:09:49|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.09|3.9|0.47|0.42|1.03|0.72|0.6|0.34|1.84|0.92|-5.46|-41.35|8.82|7.64|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1896474100|591706064|1597729712|5485034|19.64|0|78000
2025-06-14 19:09:52|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.92|2.59|-1.98|3.82|5.67|1.83|1.24|0.36|0.13|-2.62|10.46|0.8|1.94|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|928208200|6449208900|9119897850|40603213|26.85|0|724
2025-06-14 19:09:55|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|
2025-06-14 19:09:56|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.8|1.77|0.96|1.32|0.31|6.21|1.06|-19.35|2.4|7.21|6.61|4.17|8.14|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2122011700|659915000|618733000|5508702|14.75|0|6352
2025-06-14 19:10:00|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-14 19:10:04|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.17|34.69|13.94|8.61|7.73|6.63|1.42|1.85|1|1.2|-1.01|8.35|7.42|6.1|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7073211700|4301554920|4315330500|37574418|56.55|0|58
2025-06-14 19:10:08|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|39.17|9.87|28.95|12.36|10.38|8.37|6.27|0|0|2.56|0.55|0.91|1.33|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7892177900|8462912800|8593963250|125047718|225.25|0|527
2025-06-14 19:10:11|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-14 19:10:15|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.37|1.58|2.26|1.53|2.57|2.97|3.67|0.7|0.64|3.49|3.65|2.32|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4692266700|4022876550|4012567750|25601971|94.75|0|4058
2025-06-14 19:10:19|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.27|88.16|3.56|3.21|2.52|1.86|1.33|0.94|0.87|0.41|4.5|17.26|4.92|4.24|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2738787900|1701137055|1818770250|21362534|8.49|0|47
2025-06-14 19:10:22|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.69|21.73|2.77|5.55|2.58|1.73|5.97|2.98|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8442653200|7368644680|7902795496|98274325|124.72|0|5689
2025-06-14 19:10:25|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 19:10:26|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 19:10:27|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.72|2.31|-1.1|3.37|4.04|1.47|1|0.33|0.52|-2.27|9.24|0.79|2.92|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1444340600|4839623108|6624356730|34350204|34.27|0|1400
2025-06-14 19:10:31|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
2025-06-14 19:10:32|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.93|37.49|1.6|2.23|1.85|4.26|2.71|5.91|0.46|0.39|1.65|1.77|1.34|0.46|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14355640700|13826134800|14718869620|115821076|232.06|0|9000
2025-06-14 19:10:36|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|19.86|1.02|1.39|0.92|0.78|2.36|4.51|0.72|2.29|2.44|5.9|1.23|2.31|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2014942000|1400442048|1397952000|26167408|17.28|0|4000
2025-06-14 19:10:41|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|11.7|4.82|0.05|2.71|3.36|1.22|0.98|1.58|0.41|0.02|17.23|2.79|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10320937500|8756787942|4660991720|60638601|51.94|0|3298
2025-06-14 19:10:45|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.25|14.9|1.83|1.94|2.55|2.37|22.21|1.71|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2785275500|2391519095|2197335000|27544649|61.55|0|1387
2025-06-14 19:10:48|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.83|1.11|0.4|0.59|0.85|-2.46|6.39|2.85|0.45|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3194324400|1059774464|1169851648|19710634|8.96|0|58
2025-06-14 19:10:51|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-14 19:10:56|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
2025-06-14 19:10:57|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.31|3.2|4.45|2.08|3.36|1.57|1.84|0.97|1.03|2.48|1.57|4.11|2.99|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8975186800|6155601790|5762109650|68779289|113.95|0|1985
2025-06-14 19:11:01|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.1|1.23|3.73|1.4|2.09|9.41|8.77|1.19|0.83|4.66|1.77|1.36|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11814699300|10879829550|11798387100|162482300|288.9|0|4500
2025-06-14 19:11:05|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.79|1.27|0.56|0.98|1.99|-11.81|-25.13|8.19|12.24|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11442500000|2648623950|2332360800|36921962|4.41|0|86
2025-06-14 19:11:08|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.08|129.58|1.74|1.63|1.14|1.4|2.76|2.59|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5097200300|3476476948|2953513680|74312629|24.62|0|22000
2025-06-14 19:11:12|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.68|199.37|9.16|13.21|5.11|5.22|6.22|2.28|4.18|1.06|-2.83|-2.6|5.82|3.04|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23132990500|15771202124|12058031890|100008743|123.61|0|3146
2025-06-14 19:11:16|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.74|15.85|4828.79|14.66|4005.6|3.63|7.18|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|271807263|681577000|14567000|2951849800|3628088360|3398374850|54711821|21.71|0|570
2025-06-14 19:11:20|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.46|3.22|1.76|2.1|0.62|2.46|0.64|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4197481300|1918949978|1881147840|48534645|21.23|0|42800
2025-06-14 19:11:22|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|28.1|1.06|1.01|0.73|1.6|1.61|3.12|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6826936200|5722236480|5917824280|26257189|181.52|0|12809
2025-06-14 19:11:27|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.6|1.02|1.15|0.91|0.97|2.05|1.77|0.63|0.58|3.44|0.77|0.95|1.11|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4163577200|3390900492|3714485292|39616000|86.52|0|11400
2025-06-14 19:11:30|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.93|76.85|4.11|10.72|4.53|24.11|7.62|90.9|0.43|-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|125548192|146641000|144442000|45821005600|43457491726|53080250080|557288375|1784.57|0|4065
2025-06-14 19:11:34|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.63|9.67|1.41|0.8|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|254731164|493626000|191096000|1212175900|1121909616|1023437040|19319175|24.24|0|606
2025-06-14 19:11:36|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.12|0.28|0.39|0.4|1.48|2.25|7.25|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21066012400|21664448144|26255491040|206367338|477.92|0|36000
2025-06-14 19:11:40|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
2025-06-14 19:11:42|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.71|15.91|2.99|1.84|2.5|1.26|5.02|3.58|0.63|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|570712124|2093900000|513995000|4764473100|4658751531|5627222685|44686185|107.73|0|7700
2025-06-14 19:11:45|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.41|2.9|1.34|2.38|0.33|13.75|28.22|0.64|-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|119860850|182997000|494917000|2494831400|1069461600|1124054400|8949930|43|0|13000
2025-06-14 19:11:48|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|
2025-06-14 19:11:50|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|24.88|1.47|81.93|0.8|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1058002200|893237044|851969804|4244588|1.33|0|6096
2025-06-14 19:11:54|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.42|2.43|2.79|1.46|1.27|1.39|1.17|1.02|1.23|-1.24|-6.17|3.74|4.88|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9205705700|4485255168|3671040000|37535244|40.96|0|2949
2025-06-14 19:11:57|russ2000_0107|RH|90|202503|202503|50|201209|202503|78.39|50.98|1.57|3.33|2.02|1.13|41.66|8.49|-0.38|-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|228862294|46084000|1457943000|6018515600|0|0|0||0|5100
2025-06-14 19:12:00|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|15.02|0.8|0.87|0.93|1.05|2.32|2.07|0.22|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|471664619|1100705000|1935988000|9396657700|9345743139|9629000860|648617897|62.47|0|13100
2025-06-14 19:12:03|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
2025-06-14 19:12:05|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.13|4.19|4.33|2.79|0.51|2.31|0.47|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|3915197100|576936600|669110850|9489569|14.55|0|4412
2025-06-14 19:12:08|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|
2025-06-14 19:12:09|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
2025-06-14 19:12:12|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.13|41.56|3.66|3.12|2.47|1.4|1.18|0.99|0.68|0.7|-2.11|7.98|4.67|4.95|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2544331800|1548157292|1501963804|19663015|7.48|0|31
2025-06-14 19:12:14|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|68.57|98.16|113.05|159.11|5.32|1.71|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|111311849|673291000|7855000|531582200|0|0|0||0|130
2025-06-14 19:12:19|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 19:12:20|russ2000_0120|CBRL|165|202503|202503|143|198906|202503|29.32|16.55|1.22|1.38|1.33|0.27|4.37|2.03|1.21|1.04|6.2|5.28|2.1|2.34|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69117718|9814000|1822010000|1430247500|0|0|0||0|55000
2025-06-14 19:12:24|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|23|1.76|1.94|0.79|1.07|1.47|1.44|1.53|1.41|-2.96|-2.47|4.21|3.46|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|69042680|406295000|6616829000|9971151600|5150244334|3977201840|31767538|71.62|0|2295
2025-06-14 19:12:28|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.78|17.37|1.21|1.58|2.17|2.75|2.51|3.76|0.63|0.83|6.74|6.51|1.06|1.5|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|8639792700|8530398032|10396346720|38800120|258.32|0|2803
2025-06-14 19:12:31|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 19:12:32|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|2.35|1.72|1.94|0.36|2.55|0.36|0.44|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|225648287|1612105000|3020797000|7156760000|1640651040|787638600|51482442|12.6|0|6100
2025-06-14 19:12:36|russ2000_0128|NJR|165|202503|202503|139|199009|202506|19.44|10.83|1.16|2.32|0.91|2.15|2.24|1.81|1.08|1.31|2.16|-9.26|4.35|4.03|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|7639436500|4476505038|4273947320|27756452|44.63|0|1108
2025-06-14 19:12:40|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.47|13.1|4.78|-0.66|4.51|4.54|1.67|0.94|0.69|0.1|3.73|6.67|3.93|4.2|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1453820532|2863752000|251893000|2691630700|5027137804|4223647194|18635667|35.23|0|2204
2025-06-14 19:12:44|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.52|13.47|12.76|10.43|9.25|8.88|2.32|1.06|0.89|6.82|3.35|7.29|5.08|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4458076100|3311984141|3167024500|20261984|70.93|0|16
2025-06-14 19:12:48|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.48|20.11|3.26|3.89|2.56|2.52|17.93|11.25|4.36|6.35|1.5|10.89|2.05|4.62|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|9371057100|5695875944|5218681820|75618169|94.93|0|1206
2025-06-14 19:12:52|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|
2025-06-14 19:12:53|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.41|16.5|0.95|0.74|0.87|0.88|3.46|2.69|0.4|0.5|4.38|6.7|2.32|2.87|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2536148700|2158648699|1994373700|14095512|46.37|0|8500
2025-06-14 19:12:57|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 19:12:58|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.05|4.38|1.65|1.03|0.79|0.93|-0.12|-2.28|6.73|8.3|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|10025735100|5243883228|1997418240|48652029|14.94|0|297
2025-06-14 19:13:01|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.12|19.96|2.05|1.99|0.83|0.93|1.21|1.63|1.67|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|647312281|617600000|1721800000|12589512500|6250512548|7762856000|65852928|112.18|0|10100
2025-06-14 19:13:03|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.02|39.96|0.85|1.03|0.65|0.37|1.9|1.17|0.91|1.51|3.04|3.8|4.23|3.93|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5240365600|2346465566|3218002000|38118383|20.38|0|6500
2025-06-14 19:13:07|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.27|28.13|1.51|1.66|1.79|2.22|4.64|8.76|0.14|0.05|3.5|2.48|1.76|1.42|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|11887771500|12109160120|12643816690|183226083|182.29|0|67900
2025-06-14 19:13:10|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 19:13:12|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.28|17.74|2.8|3.1|2.75|2.86|4.33|3.19|2.86|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|102244886|230057000|123827000|5343619000|4744667631|5285088480|37441677|45.07|0|4018
2025-06-14 19:13:16|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.43|13.44|2.88|3.91|1.89|2.11|1.46|1.09|1.29|1.08|1.09|3.89|4.02|5.08|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6242986000|3168089746|2610784740|19553351|51.62|0|1533
2025-06-14 19:13:20|russ2000_0149|FCNCA|141|202503|202503|134|199112|202506|12.96|10.41|0.78|-4.04|2.3|2.69|1.24|1.13|0.78|1.7|1.47|20.41|0.83|0.41|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6801333022|35056000000|1255688000|27913256700|24397410332|17889627688|148665026|1818.68|0|7176
2025-06-14 19:13:23|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.34|12.26|1.46|1.47|1.32|0.84|1.72|1.07|0.43|0.62|1.68|5.07|0.32|0.79|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|174943412|312200000|1023600000|2427829300|1721785611|1845151000|14562500|54.11|0|3628
2025-06-14 19:13:27|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.66|17.87|1.66|0.71|1.55|0.77|4.22|8.32|0.26|1.85|6.75|0.73|2.24|1.89|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|3315981600|2819576278|2501695480|68485450|57.02|0|46250
2025-06-14 19:13:31|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 19:13:34|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.4|23.88|3.4|6.85|4.21|2.02|6.18|2.66|0.01|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|758109069|1173639000|402119000|8525450500|9668889500|9945538650|163939448|170.75|0|36739
2025-06-14 19:13:36|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 19:13:39|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 19:13:40|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 19:13:42|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.67|11.07|0.4|0.43|0.22|0.27|2.31|1.26|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9031267400|4570567408|4487057000|28279580|232.49|0|8500
2025-06-14 19:13:46|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 19:13:46|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
2025-06-14 19:13:49|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.34|33.65|1.05|2.15|0.89|1.02|2.33|1.28|1.77|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|62992424|81471000|1908230000|9622671400|5695211964|5977623990|81204877|36.01|0|10100
2025-06-14 19:13:52|russ2000_0163|TCBI|100|202503|202503|88|200306|202506|25.58|43.56|4.52|-7.18|3.91|3.68|1.71|1.11|0.98|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2292322910|4082572000|26653000|1087229200|3468436464|3811188816|30835692|75.36|0|1738
2025-06-14 19:13:56|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.61|0.36|3.86|0.84|1.22|1.81|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953500|878598000|2176267000|2067195400|933296100|811797100|22804670|51.05|0|4349
2025-06-14 19:13:58|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
2025-06-14 19:14:00|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
2025-06-14 19:14:02|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.39|10.21|0.48|0.65|0.26|0.24|1.83|1.25|2.22|1.97|4.04|0.75|1.72|0.66|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|21330371600|8509893084|8584392384|80956813|323.91|0|14320
2025-06-14 19:14:06|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.57|3.76|3.43|2.3|3.7|2.84|2.26|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|5043825400|4157270730|4266347760|29203131|83.97|0|520
2025-06-14 19:14:09|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.35|10.81|3.89|1.58|2.6|3.09|1.06|0.76|1.04|0.57|-0.06|5.57|4.45|3.52|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1414452582|5482000000|335000000|3094563200|4894548576|4435527336|30464046|13.62|0|4223
2025-06-14 19:14:13|russ2000_0172|HELE|165|202412|202412|133|199112|202503|16.94|5.31|1.27|2.88|1.19|0.34|1.84|0.38|0.4|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34160401|18867000|169167000|1537210600|0|0|0||0|1650
2025-06-14 19:14:19|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|10.93|4.01|-0.82|4.54|4.18|1.61|1.06|0.31|0.08|0.9|7.71|2.21|3.14|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|927672667|1966068000|138382000|1300142100|3031101816|3448654272|15202155|43.28|0|1219
2025-06-14 19:14:23|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|11.67|2.89|-1.64|2.99|3.13|1.49|1.28|0.81|0.64|-2.94|-2.06|0.95|1.61|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|3706406100|7895808207|6848847540|36396261|117.99|0|5057
2025-06-14 19:14:27|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.11|1.8|7.98|1.58|19.53|2.85|1.99|4.32|5|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3925551500|1238115650|1511651760|35340292|20.42|0|3814
2025-06-14 19:14:30|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.37|20.3|8.33|4.1|4.03|2.46|1.38|1.31|0.85|0.67|1.66|1.64|5.69|4.43|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6111535700|3753735688|3361044000|21757868|64.76|0|1355
2025-06-14 19:14:34|russ2000_0177|SLAB|101|202503|202503|92|200012|202312|75.95|72.68|4.82|4.79|6.21|6.8|4.78|4.2|0.12|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|464976931|424805000|140200000|4065882900|4477052510|6033329070|50575725|137.87|0|1545
2025-06-14 19:14:37|russ2000_0178|WAL|81|202503|202503|78|200512|202506|16.05|9.78|5.14|-1.08|5.95|2.43|1.83|1.19|0.56|0.73|0|0|2|2.12|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2898264543|7011000000|198150000|6489722500|7872982440|7128500970|57100455|71.29|0|1835
2025-06-14 19:14:40|russ2000_0179|GIII|145|202503|202503|139|199006|202503|26.73|6.06|0.51|0.34|0.41|0.36|1.4|0.67|0.46|0.01|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|65607942|257785000|234698000|944711500|0|0|0||0|8100
2025-06-14 19:14:45|russ2000_0180|BLKB|87|202503|202503|82|200406|202412|176.13|72.35|4.23|3.55|3.91|2.67|10.69|88.63|1.36|36.34|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|26630812|37243000|132114000|4108622600|2940027180|2934155040|14648058|60.6|0|3611
2025-06-14 19:14:48|russ2000_0181|BKH|165|202503|202503|146|198812|202506|20.23|14.5|2.98|4.16|1.83|1.82|1.7|1.13|1.25|1.19|-1.56|-2.25|4.39|4.67|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|60652848|6600000|5703199000|8507609200|4120748983|3558524110|25039080|56.83|0|2944
2025-06-14 19:14:52|russ2000_0182|CIEN|114|202503|202503|110|199709|202503|170.33|123.11|5.06|1.6|4.69|2.37|7.82|3.43|-0.11|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|888373482|1253948000|315569000|9703682500|0|0|0||0|6383
2025-06-14 19:14:56|russ2000_0183|LPX|165|202503|202503|146|198812|202506|116.36|15.49|1.09|1.5|1.04|2.13|1.77|3.63|0.49|0.21|3.36|9.16|2.2|1.22|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400318667|256000000|954000000|6236717500|6181000000|9977900000|75786074|88.3|0|4800
2025-06-14 19:15:00|russ2000_0184|WAFD|165|202503|202503|143|198909|202506|13.55|10.59|9|1.88|5.42|3.11|1.46|0.82|1.36|0.93|3.55|10.06|2.74|3.78|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|1241807451|3351123000|252805000|2013858500|2266896709|2125221805|13187614|28.07|0|2062
2025-06-14 19:15:05|russ2000_0185|CUZ|165|202503|202503|162|198412|202506|22.96|91.12|9.84|8.17|6.66|5.29|1.58|1.05|0.62|0.63|1.46|-4.56|5.7|4.26|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|31748704|5330000|18647000|8087836800|5049005588|4467800600|47077034|30.07|0|331
2025-06-14 19:15:10|russ2000_0187|XPO|93|202503|202503|87|200309|202506|22.99|37.06|0.88|0.82|0.41|1.8|1.75|8.65|1.05|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|297882328|212000000|4823000000|17374792900|14187564600|10960950000|187874385|120.45|0|96000
2025-06-14 19:15:14|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
2025-06-14 19:15:15|russ2000_0189|FR|124|202503|202503|121|199503|202506|24.19|24.47|10.02|15.32|6.43|9.56|1.81|2.47|1.25|0.9|1.55|7.95|6.34|3.15|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|34670888|35738000|25610000|8980075100|6542946074|6330751420|55782718|49.42|0|155
2025-06-14 19:15:21|russ2000_0190|RLI|165|202503|202503|162|198412|202506|15.18|24.03|1.72|2.03|2.17|3.9|2.37|4.18|0.17|0.06|4.49|2.49|2.27|0.82|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|1024562511|1249509000|52113000|5555426400|6704913462|3318823560|24253969|73.06|0|905
2025-06-14 19:15:25|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|
2025-06-14 19:15:26|russ2000_0194|HCSG|164|202503|202503|138|199012|202506|29.71|26.16|1.08|0.78|1.14|0.62|3.63|2.08|0.02|0.05|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|66725218|114813000|27807000|953444500|1068219400|1095483050|9350530|14.65|0|51000
2025-06-14 19:15:31|russ2000_0195|AKR|125|202503|202503|122|199412|202506|49.33|120.56|12.41|12.08|6.02|5.85|1.75|1.1|1.63|0.71|-0.54|0.7|5.56|3.94|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|64896316|48523000|3368557000|4594178800|2526139311|1662412200|19312106|19.29|0|118
2025-06-14 19:15:35|russ2000_0197|OGS|51|202503|202503|46|201312|202506|21.46|17.54|3|3.56|2.09|1.86|1.69|1.42|0.98|1.01|1.97|1.42|2.79|3.66|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|45779571|19305000|4707725000|7725222600|4350852660|3866966400|53816248|72.6|0|3600
2025-06-14 19:15:37|russ2000_0198|SHOO|128|202503|202503|121|199503|202506|34.82|9.92|1.35|0.9|2.08|0.72|5.23|1.91|0.02|0.06|4.64|5.85|1.95|3.65|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103266048|147242000|170083000|1552982000|1670676500|1807461340|41209728|23.02|0|4000
2025-06-14 19:15:42|russ2000_0200|B|165|202503|202503|158|198512|202506|36.72|16.23|1.15|2.03|4.73|2.83|2.01|1.52|0.46|0.19|2.49|4.63|1.13|1.85|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1768147062|4104000000|353264000|46860100400|37123100379|1099731989|383484485|21.59|0|5749
2025-06-14 19:15:46|russ2000_0201|CVLT|84|202503|202503|75|200609|202506|197.41|109.24|3.69|2.28|4.56|8.37|10.4|25.06|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|296934372|302103000|127102000|7844328300|8142480480|8585383860|85650867|184.62|0|2533
2025-06-14 19:15:49|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|
2025-06-14 19:15:50|russ2000_0203|SAM|117|202503|202503|114|199612|202506|38.14|34.58|1.98|7.27|2.3|1.18|5.08|2.59|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|72619168|152454000|648968000|2171598500|2327284365|2571553830|32701840|208.51|0|2128
2025-06-14 19:15:54|russ2000_0204|SNX|89|202412|202412|86|200309|202503|8.28|15.16|0.21|0.35|0.11|0.18|0.91|1.3|0.48|0.54|-0.82|3.3|1|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|376199216|541863000|583951000|14267045600|0|0|0||0|240000
2025-06-14 19:15:57|russ2000_0206|FUL|165|202412|202412|162|198409|202503|22.62|27.91|0.88|1.56|0.74|0.89|1.95|1.7|0.75|1.23|1.74|4.08|1.39|1.62|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74437349|105743000|654718000|5100518100|0|0|0||0|6500
2025-06-14 19:16:03|russ2000_0207|TPH|54|202503|202503|50|201212|202506|11.43|6.75|1.16|0.99|0.82|0.66|1.22|0.83|0.61|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|363804580|812937000|48384000|2924889900|2753644863|3933373587|29241763|30.37|0|1386
2025-06-14 19:16:06|russ2000_0211|LFUS|133|202503|202503|130|199212|202506|50.99|50.03|2.12|3.32|2.16|2.45|3.05|2.17|0.41|0.33|1.37|2.44|0.97|1.3|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|197860008|619671000|354298000|5528612900|5342060790|5255038800|42975166|216.15|0|11300
2025-06-14 19:16:10|russ2000_0212|SBGI|125|202503|202503|118|199512|202506|42.28|6.47|3.82|2.39|1.36|0.25|3.62|2.07|1.78|9.61|0.64|-94.35|5.43|7.69|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|262723730|631000000|1029000000|4396429500|903906900|1049581000|5514805|13|0|11800
2025-06-14 19:16:14|russ2000_0214|VLY|165|202503|202503|142|198912|202506|20.84|12.36|9.53|2.66|6.17|2.42|3.12|0.67|1.32|0.4|2.89|5.76|4.13|5.16|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|766994594|1578086000|588655000|6518078400|4777039693|3452845905|76720891|8.53|0|3174
2025-06-14 19:16:17|russ2000_0215|AMBA|57|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|7.85|6.86|4.99|3.57|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|274856815|259387000|13718000|1755460000|0|0|0||0|761
2025-06-14 19:16:20|russ2000_0216|HAE|140|202503|202503|133|199203|202506|58.63|21.18|2.61|4.92|2.78|2.61|3.65|4.1|0.38|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|128699779|306763000|242969000|4284938300|3379452431|3591902230|39106989|70.09|0|3004
2025-06-14 19:16:24|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
2025-06-14 19:16:25|russ2000_0218|EXAS|97|202503|202503|-173|202603|198200|0|0|191.6|13.84|183.17|3.51|7.24|4.21|0.24|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|379541616|786175000|596188000|11632288700|10093588344|8013389040|169752094|53.52|0|4110
2025-06-14 19:16:29|russ2000_0219|VAC|54|202500|202500|51|201206|202503|99.29|11.77|1.65|2.21|1.26|0.56|1.84|0.94|1.22|2.09|2.68|15.06|1.85|4.69|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|277929727|196000000|833000000|7114368900|0|0|0||0|22000
2025-06-14 19:16:31|russ2000_0220|CHE|165|202503|202503|154|198612|202506|20.53|26.85|1.52|3.77|1.44|3.33|3.85|6.82|0.48|0.02|4.42|2.95|3.01|0.36|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|42057307|173882000|311435000|7889166900|8063048925|9023978950|66020458|551.15|0|16641
2025-06-14 19:16:35|russ2000_0222|CRUS|152|202503|202503|141|199003|202506|30.53|16.79|1.93|2.52|2.4|2.94|3.21|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|201896007|595780000|293778000|4605602900|5275116080|6081046400|63071625|100.88|0|1443
2025-06-14 19:16:39|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
2025-06-14 19:16:41|russ2000_0224|MLI|141|202503|202503|136|199106|202506|14.93|13.53|0.74|0.82|0.74|2.15|1.77|3.08|0.34|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|231699565|873597000|391133000|7365146200|8217715555|4186302820|55246849|74.27|0|4964
2025-06-14 19:16:45|russ2000_0225|OMI|164|202503|202503|129|199012|202303|26.97|50.36|0.25|0.34|0.19|0.06|2.19|1.05|0.97|3.39|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|65436816|59436000|439233000|2475816800|601543800|476187120|10094583|7.79|0|15400
2025-06-14 19:16:49|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|
2025-06-14 19:16:50|russ2000_0227|LOPE|77|202503|202503|67|200809|202506|25.51|23.19|3.6|4.66|3.84|5.11|5.56|6.72|0.12|0.06|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|150538986|304653000|167346000|4940657100|5267807532|8716333860|39506591|184.86|0|4350
2025-06-14 19:16:52|russ2000_0229|TTWO|112|202500|202500|96|199806|202206|78.31|86.25|1.69|4.89|2.42|6.7|3.79|6.51|0.32|1.71|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|680808678|1465500000|286172000|39594850000|0|0|0||0|5800
2025-06-14 19:16:56|russ2000_0231|HPP|66|202503|202503|30|201409|202203|338.44|706.25|11.44|8.13|4.7|0.47|1.16|0.16|0.91|1.53|-11.57|3.55|3.29|3.65|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|122626391|86474000|267226000|5274933200|387415176|426402910|15111413|2.74|0|347
2025-06-14 19:16:58|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|
2025-06-14 19:16:59|russ2000_0233|GPI|113|202503|202503|110|199712|202506|13.06|11.96|0.35|0.36|0.17|0.27|1.49|1.84|1.85|1.66|3.36|14.03|1.14|0.46|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|47531658|70500000|1768000000|10388336600|5536648062|7562508000|53101255|424.86|0|15296
2025-06-14 19:17:03|russ2000_0234|MPWR|93|202503|202503|79|200509|202506|65.58|17.87|5.63|17.32|8.69|13.71|7.84|9.86|0|0|2.16|1.06|0.77|0.79|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|349458872|1026664000|255889000|31197054800|32221699770|31517731310|444643372|673.01|0|2002
2025-06-14 19:17:06|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|
2025-06-14 19:17:08|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
2025-06-14 19:17:11|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
2025-06-14 19:17:12|russ2000_0238|SAIC|59|202503|202503|47|201306|202503|21.55|16.88|0.87|1.06|0.82|0.82|5.21|3.62|1.7|1.52|4.23|-1.57|1.72|1.22|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|276267857|47000000|354000000|7887751900|0|0|0||0|26000
2025-06-14 19:17:16|russ2000_0239|CACI|165|202503|202503|140|199006|202506|23.99|21.27|0.74|1.16|0.72|1.21|2.07|2.68|0.46|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|64393777|223897000|501288000|12798757300|9910453200|11490987960|135183179|450.68|0|22900
2025-06-14 19:17:20|russ2000_0240|ALEX|56|202503|202503|53|201203|202506|74.62|21.01|5.71|4.17|4.97|5.67|1.41|1.29|0.53|0.45|12.64|6.28|3.91|5.01|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|20504396|16855000|20000000|1734615400|1298627390|1291278000|6285497|17.86|0|793
2025-06-14 19:17:25|russ2000_0241|UMBF|165|202503|202503|142|198912|202506|24.57|12.67|-0.87|-7.74|3.18|3.31|1.56|1.15|0.12|0.1|2.89|4.77|1.77|1.58|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|4041806587|21624976000|300174000|-13214898100|7644892250|4841434460|48493612|100.7|0|3670
2025-06-14 19:17:29|russ2000_0242|ASGN|137|202503|202503|131|199209|202506|44.7|14.7|1.35|1.06|1.31|0.58|3.81|1.26|0.36|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|66483169|107000000|169500000|3435680000|2266153320|2734800000|23262558|51.6|0|4300
2025-06-14 19:17:34|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
2025-06-14 19:17:35|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|
2025-06-14 19:17:37|russ2000_0246|AVA|165|202503|202503|142|198912|202506|22.39|15.88|2.18|3.37|1.28|1.52|1.34|1.13|1.11|1.11|1.86|-0.98|4.32|5.17|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|66641272|17000000|5031654000|5941827900|3005730910|2521745590|27084268|37.31|0|1920
2025-06-14 19:17:41|russ2000_0247|MNRO|136|202503|202503|128|199303|202503|24.62|24.88|1.49|1.31|1.32|0.38|2.52|0.71|0.42|0.1|1.72|-0.59|1.5|7.67|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9747633|20762000|789123000|478365600|437757969|494606940|15775451|14.61|0|8184
2025-06-14 19:17:45|russ2000_0248|MTDR|61|202503|202503|53|201203|202506|19.27|6.93|6.61|3.14|3.91|1.75|2.15|1.22|0.6|0.6|-13.27|-6.99|0.29|2.08|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|63397959|14522000|3662927000|9984036400|6465364148|5993906440|82716334|51.64|0|304
2025-06-14 19:17:48|russ2000_0249|LXP|129|202503|202503|126|199312|202506|44.42|42.75|11.07|13.39|5.54|6.91|1.43|1.28|1.28|0.67|4.15|-8.92|7.41|6.2|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|100697804|70935000|36633000|3965737200|2528475255|2300707530|23255346|8.55|0|57
2025-06-14 19:17:52|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
2025-06-14 19:17:54|russ2000_0251|OLED|121|202503|202503|53|201203|202506|83.95|31.92|82.04|21.06|67.95|11.28|8.46|4.4|0.01|0|0.22|0.32|0.5|1.07|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|242747782|571278000|92003000|6724930900|7303222736|7252898880|85153184|153.52|0|311
2025-06-14 19:17:58|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|
2025-06-14 19:17:59|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
2025-06-14 19:18:00|russ2000_0254|FIVE|57|202503|202503|47|201306|202503|45.36|16.92|3.59|4.43|3.35|1.1|12.34|2.36|-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|199370667|623991000|1416930000|3618026900|0|0|0||0|16600
2025-06-14 19:18:03|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
2025-06-14 19:18:05|russ2000_0257|NVAX|117|202503|202503|113|199703|202506|106.05|2.62|119.29|128.07|100.74|0.95|10.36|62.02|-0.49|-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|240294368|731479000|115375000|562720900|1123987826|406808920|79280530|6.94|0|359
2025-06-14 19:18:09|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
2025-06-14 19:18:10|russ2000_0259|MOH|89|202503|202503|86|200312|202506|36.59|14.4|0.2|0.39|0.43|0.4|3.28|3.75|0.53|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|3290373909|9294000000|399000000|10439188000|16099560000|17709516000|170640439|298.14|0|10000
2025-06-14 19:18:13|russ2000_0260|SANM|137|202503|202503|129|199303|202506|326119.61|19.98|0.8|0.24|0.79|0.62|11.63|2.08|3.55|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|584454462|647141000|574799000|4454360900|4614424830|6012452850|37856255|86.33|0|43000
2025-06-14 19:18:17|russ2000_0261|IVR|65|202503|202503|62|200912|202506|13.42|18.31|7.42|6.48|16.43|6.31|0.94|0.86|0.68|0.64|-3.29|-9.26|14.9|20.03|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|1659826215|42894000|0|636304800|507097825|1283791670|8921442|7.69|0|
2025-06-14 19:18:19|russ2000_0263|ENTG|102|202500|202500|99|200006|202503|89.87|51.89|2.21|6.34|2.96|4.69|3.29|4.11|0.47|1.06|2.18|0.58|0.45|0.45|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|287722495|340900000|536953000|18231699300|0|0|0||0|5300
2025-06-14 19:18:23|russ2000_0264|GBCI|164|202503|202503|135|199109|202506|20.15|22.1|4.83|-0.97|5.13|5.58|2.28|1.42|1.49|0.52|-0.6|5.97|2.66|3.21|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1588151051|4830109000|326925000|1551972900|4666720869|3923645286|26573393|41.11|0|2954
2025-06-14 19:18:28|russ2000_0265|HI|74|202503|202503|65|200803|202406|20.36|33.07|1.76|1.55|1.37|0.47|3.01|1.08|0.91|1.44|2.26|-7.18|2.77|4.41|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|142116901|458400000|493000000|2922405100|1428125712|1523028000|10358399|20.28|0|6500
2025-06-14 19:18:31|russ2000_0266|PZZA|133|202503|202503|128|199306|202506|129.48|21.46|1.36|1.83|1.3|0.8|17.93|284.18|-0.36|-1.72|6.79|1.35|1.65|3.65|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|25980672|44012000|351420000|2364586100|1650145760|1644649980|65624635|50.42|0|16500
2025-06-14 19:18:34|russ2000_0268|IDCC|165|202503|202503|121|199503|202506|65.9|17.33|14.89|3.66|14.4|8.31|12.41|6.05|0.24|0.5|6.48|3.49|1.57|0.87|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|391516293|883292000|11918000|5255392300|5676015760|6783642950|58088247|218.51|0|487
2025-06-14 19:18:39|russ2000_0269|KNX|125|202503|202503|122|199412|202506|33.12|45.46|2|1.57|3.37|0.94|2.39|0.97|0.12|0.3|3.1|2.32|0.9|1.59|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|58967812|209480000|3089915000|8849455500|6923285520|7308026440|109309250|42.73|0|23800
2025-06-14 19:18:42|russ2000_0270|EGP|165|202500|202500|162|198409|202503|33.14|38.54|8.97|19.15|7.26|13.32|2.32|2.75|1.05|0.43|0.25|-4.62|6.01|2.97|3.91|5.41|2.18|3|2.46|1.49|0.73|0.86|0|0|9383155|20515000|2499000|10640260200|0|0|0||0|77
2025-06-14 19:18:47|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|
2025-06-14 19:18:48|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
2025-06-14 19:18:49|russ2000_0273|SCOR|81|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|2.59|0.07|3.3|0.75|-0.05|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|51514282|30969000|61846000|34079900|24527669|352228232|54676|4.9923|0|1300
2025-06-14 19:18:53|russ2000_0274|NYT|165|202503|202503|142|198912|202506|64.75|30.23|1.64|3.73|1.74|3.5|3.37|4.81|0.62|0|4.52|1.42|1.69|1.26|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|250749228|522074000|611998000|8546755900|9084169872|9348776460|85597484|55.62|0|4500
2025-06-14 19:18:57|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
2025-06-14 19:19:00|russ2000_0276|FELE|141|202503|202503|138|199012|202506|20.31|22.15|1.51|2.29|1.6|1.94|3.53|2.97|0.3|0.13|2.47|2.85|1.21|1.22|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|51191177|83994000|214050000|3942511100|3868792250|3934365000|19895720|84.61|0|5400
2025-06-14 19:19:05|russ2000_0277|IRWD|66|202503|202503|19|201912|202409|31.3|100.5|18.17|3.93|13.41|0.31|47.45|2.34|2.7|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273813746|108481000|28346000|576007300|100321828|99150400|1908519|0.62|0|317
2025-06-14 19:19:07|russ2000_0280|CMC|165|202412|202412|143|198906|202503|37.52|76.88|0.37|0.55|0.34|0.69|1.38|1.31|0.65|0.3|2.44|5.76|1.97|1.55|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|206932584|758403000|1571067000|5701313000|0|0|0||0|11297
2025-06-14 19:19:12|russ2000_0282|KW|71|202503|202503|61|200806|202309|167.81|56.69|13.5|13.01|5.67|1.72|82.38|1.18|2.55|3.21|-17.28|11.23|3.18|7.32|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|321662730|356600000|37200000|6372604000|907204048|919837952|7900138|6.56|0|312
2025-06-14 19:19:15|russ2000_0283|HOMB|85|202503|202503|76|200606|202506|21.79|13.13|5.11|-0.2|5.5|5.42|1.8|1.35|0.63|0.26|0.18|9.16|1.81|2.85|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1917674519|4299050000|280364000|2186606400|5466524238|4556216000|17834715|27.58|0|1920
2025-06-14 19:19:18|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|
2025-06-14 19:19:19|russ2000_0285|MTH|145|202503|202503|142|198912|202506|12.4|6.53|3.08|1.13|1.25|0.75|1.3|0.89|1.61|0.35|38.4|3.02|0.25|2.41|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|250774188|1011652000|42730000|5454515400|4630899441|2475970350|52566756|64.47|0|1510
2025-06-14 19:19:23|russ2000_0286|SBRA|57|202503|202503|54|201112|202506|64.57|30.86|12.17|8.64|5.94|6.01|1.54|1.6|1.09|0.89|-4.83|5.21|7.14|6.59|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|55397912|22653000|733054000|6704072700|4332823665|3755251632|50168582|18.21|0|34
2025-06-14 19:19:25|russ2000_0288|FFIN|129|202503|202503|126|199312|202506|21.53|21.95|2.51|-0.85|6.86|9.16|2.63|3.03|0.18|0.01|2.22|-0.65|2.58|2.02|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1670245006|3400834000|141002000|1707087700|5052759516|5068338352|16321770|35.56|0|1345
2025-06-14 19:19:29|russ2000_0290|GBX|124|202412|202412|121|199412|202503|24.7|7.09|0.73|0.51|0.43|0.42|1.51|0.98|1.53|1.2|1|-10.88|1.89|2.68|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|166700203|263500000|1268026000|3169574000|0|0|0||0|17100
2025-06-14 19:19:34|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|
2025-06-14 19:19:35|russ2000_0296|UNF|165|202412|202412|159|198506|202503|101.56|23.45|1.14|1.72|1.12|1.44|1.8|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|108607563|200979000|625180000|3299618500|0|0|0||0|14000
2025-06-14 19:19:40|russ2000_0297|THRM|129|202503|202503|84|200406|202506|55.68|17.15|5.54|1.59|4.3|0.59|5.93|1.31|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|55376822|163142000|162020000|945822900|846773704|893995200|6288931|27.44|0|11726
2025-06-14 19:19:45|russ2000_0298|MKSI|105|202503|202503|102|199912|202506|56.38|26.68|2|3.02|2.33|1.66|2.28|2.55|0.3|1.89|1.31|1.21|1.27|0.98|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|442846790|655000000|422700000|9798242500|5978853000|4942161000|96099987|89.37|0|5500
2025-06-14 19:19:49|russ2000_0299|NXST|89|202503|202503|56|201106|202506|29.88|8.44|3.49|3.06|1.25|1|39.89|2.23|13.01|2.89|-4.91|-16.18|1.98|4.26|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|102140092|253000000|1581348000|11265997800|5055804666|7802232460|67352895|166.54|0|16193
2025-06-14 19:19:56|russ2000_0300|AIT|165|202503|202503|140|199006|202506|32.54|22.66|0.52|0.86|0.59|1.95|2.21|4.7|0.46|0.31|3.45|2.42|2.02|0.74|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|79731818|352842000|212537000|8813628800|8617504080|9038811300|83340811|225.66|0|6200
2025-06-14 19:20:00|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
2025-06-14 19:20:02|russ2000_0302|CFFN|104|202503|202503|101|200003|202506|31.85|14.6|23.93|7.9|10.52|4.13|27.47|0.73|2.32|2.07|5.3|16.16|3.95|5.82|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|719408961|1301806000|98953000|1600842900|759608216|806025704|6158986|5.84|0|773
2025-06-14 19:20:06|russ2000_0305|ABM|166|202503|202503|138|199009|202503|32.14|38.34|0.35|0.47|0.33|0.36|1.89|1.66|0.31|0.85|1.19|3.95|2.27|2.01|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45964608|58700000|293700000|4526465000|0|0|0||0|140000
2025-06-14 19:20:13|russ2000_0306|MATX|165|202503|202503|162|198412|202506|11.15|7.41|1.01|1.19|0.76|1.09|1.46|1.39|0.68|0.14|1.92|2.9|2.99|1.21|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54042215|122000000|1820300000|3929834200|3671234208|4869518000|61850976|112.46|0|1988
2025-06-14 19:20:17|russ2000_0307|LANC|165|202503|202503|140|199006|202506|21.98|27.22|1.44|3.54|1.63|2.44|3.58|4.63|0.13|0|4.38|1.9|2.19|2.24|18.69|18|3.45|8|2.47|4.12|0.77|0.27|0|0|83748426|124561000|316265000|4490506300|4615067340|4599817200|27156498|167.4|0|3200
2025-06-14 19:20:23|russ2000_0308|PRLB|61|202503|202503|54|201112|202506|48.12|62.68|7.5|7.65|6.08|1.87|4.72|1.36|-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|89871914|96846000|292178000|797166300|894012266|1006477449|7771510|37.61|0|2535
2025-06-14 19:20:27|russ2000_0309|BLMN|57|202503|202503|49|201206|202409|23.48|64.62|0.77|0.66|0.51|0.18|31.51|1.8|18.25|2.41|12.77|1.55|2.91|9.68|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138621889|57691000|2142948000|1549766100|684996026|705217760|22435012|8.06|0|94000
2025-06-14 19:20:33|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|
2025-06-14 19:20:33|russ2000_0311|HLX|121|202503|202503|112|199706|202506|40.07|12.96|2.84|0.82|3.13|0.82|1.86|0.7|0.47|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|236553189|369987000|1938062000|1021533000|1080411039|1069150630|9923917|7.13|0|1650
2025-06-14 19:20:37|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|
2025-06-14 19:20:38|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
2025-06-14 19:20:40|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
2025-06-14 19:20:42|russ2000_0315|SMTC|160|202503|202503|125|199112|202303|62.95|20.3|3.25|6.52|3.79|2.36|3.69|4.8|0.18|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|181372356|156474000|125542000|3088839400|0|0|0||0|1388
2025-06-14 19:20:47|russ2000_0316|BCPC|158|202503|202503|142|198912|202506|28.36|38.74|2.49|4.79|2.5|5.49|3.55|4.36|0.28|0.16|0.28|0.81|0.59|0.54|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43326839|49901000|223162000|5408771500|5267735595|5244879100|22577177|161.53|0|1424
2025-06-14 19:20:52|russ2000_0317|SNCR|85|202503|202503|75|200606|202503|98.21|29.85|3.22|1.1|3.17|0.42|3.26|2.15|0.65|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|98434797|29138000|65572000|246519800|76116760|276034140|622204|6.62|0|1659
2025-06-14 19:20:58|russ2000_0318|NEOG|150|202412|202412|122|199309|202403|92.63|2153.63|3.75|8.73|4.18|1.21|3.38|0.41|0.04|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.35|4.5|1.07|-0.19|0|0|85824431|127705000|82349000|1858943400|0|0|0||0|1764
2025-06-14 19:21:04|russ2000_0319|PTCT|53|202503|202503|1|202503|202506|7.85|7.87|16.29|9.69|13.18|2.29|57.63|1852.55|16.18|-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|486859554|2027181000|26806000|2321244800|4061088878|3339630008|70478464|51.26|0|761
2025-06-14 19:21:06|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
2025-06-14 19:21:09|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
2025-06-14 19:21:11|russ2000_0323|TREX|105|202503|202503|102|199912|202506|120.4|30.41|3.22|10.13|3.97|5.35|8.07|6.52|0.48|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|22673594|4963000|261835000|6373998500|5935014450|6424031700|74557522|55.35|0|1332
2025-06-14 19:21:14|russ2000_0324|KMPR|149|202503|202503|141|199003|202506|22|11.79|1.08|0.94|1.01|0.87|1.15|1.38|0.22|0.32|7.01|5.24|3.52|2|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|606584848|692300000|0|4280498300|4035789012|4164592064|33236267|63.08|0|8900
2025-06-14 19:21:19|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|
2025-06-14 19:21:20|russ2000_0326|MEI|165|202412|202412|130|199103|202309|20.84|14.87|1.11|1.43|1.19|0.21|2|0.32|0.1|0.47|2.74|1.41|1.64|9.59|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90541935|103800000|230700000|447880700|0|0|0||0|6044
2025-06-14 19:21:25|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
2025-06-14 19:21:28|russ2000_0328|DIN|141|202503|202503|134|199112|202506|20.28|7.32|2.52|2.81|1.54|0.48|4.22|3.08|1.9|-5.5|1.96|13.49|3.35|7.72|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|79171613|186505000|552643000|1413412600|413081984|427396340|12919317|26.42|0|3560
2025-06-14 19:21:34|russ2000_0329|GCO|164|202503|202503|147|198612|202309|20.97|57.45|0.5|0.12|0.39|0.09|1.78|0.4|0.7|0.23|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51633222|21748000|890781000|309241300|0|0|0||0|22050
2025-06-14 19:21:38|russ2000_0330|LGND|125|202503|202503|71|200703|202412|56.26|42.14|17.03|9.13|10.35|11.56|13.57|2.73|0.8|0.12|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|172196976|208901000|17572000|1961696500|2168550000|1878075000|13236574|112.5|0|115
2025-06-14 19:21:43|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|
2025-06-14 19:21:43|russ2000_0333|EVER|33|202503|202503|3|202409|202506|33.78|24.18|2.47|3.34|1.93|1.59|85.47|5.96|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|44441833|124968000|5759000|766651300|890115030|669173760|12781929|24.66|0|250
2025-06-14 19:21:46|russ2000_0335|CVBF|165|202503|202503|142|198912|202506|19.4|12.79|5.62|-2.77|5.54|5.41|3.03|1.15|1.2|0.22|2.22|8.42|2.64|4.32|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|1164898210|597264000|51477000|2457633300|2578721184|2506309506|11425795|18.54|0|784
2025-06-14 19:21:53|russ2000_0336|COHR|163|202503|202503|130|199006|202212|26.68|90|1.35|2.15|1.9|2.15|2.18|2.25|0.25|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|224759401|890258000|331816000|17684145200|12019228338|1869181830|245194961|77.37|0|5184
2025-06-14 19:21:58|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
2025-06-14 19:22:00|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
2025-06-14 19:22:03|russ2000_0340|COLB|133|202503|202503|130|199212|202506|25.48|9.58|2.14|-4.91|4.18|2.43|1.79|0.91|0.55|0.57|-0.83|7.15|2.54|6.37|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|2050156254|2327807000|164362000|5401116100|4748540240|1598068600|44062414|22.6|0|2162
2025-06-14 19:22:07|russ2000_0342|ONB|165|202503|202503|142|198912|202506|18|11.87|3.95|-1.59|3.43|3.36|1.64|1.2|1.25|0.79|3.51|7.06|3.14|2.74|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1939443021|8993751000|540735000|3923907600|6518799120|3377855980|67095417|20.42|0|2530
2025-06-14 19:22:12|russ2000_0343|SSB|117|202503|202503|114|199612|202506|20.17|13.46|2.51|0.16|3.66|3.76|1.77|1|0.29|0.09|0.34|4.24|2.15|2.53|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|1375368368|6541522000|627943000|2860543500|8648048902|3691559960|61755449|85.22|0|5368
2025-06-14 19:22:16|russ2000_0344|AXL|105|202503|202503|102|199912|202506|54.54|24.35|0.65|0.78|0.29|0.08|3.3|0.82|2.3|4.39|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267140952|549200000|2209900000|2561562800|489762000|468234000|11865306|4.14|0|20000
2025-06-14 19:22:23|russ2000_0345|COLM|109|202503|202503|106|199812|202506|21.52|15.25|1.5|1.91|1.67|1.01|2.82|1.91|0.07|0|3.08|4.1|1.27|2.01|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|332823257|658415000|694425000|2605416300|3289175780|3942968700|46500867|59.62|0|8900
2025-06-14 19:22:27|russ2000_0346|ESRT|58|202503|202503|46|201312|202506|44.86|29.52|10.97|5.85|5.4|3.01|2.39|1.4|4.39|1.99|-0.02|5.82|2.2|1.64|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|328186509|187823000|29205000|4066069700|1438675776|2425767040|12450872|8.56|0|831
2025-06-14 19:22:30|russ2000_0347|GMED|57|202503|202503|52|201206|202506|42|43.96|4.71|5.97|5.54|3.25|3.63|1.95|0.02|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|350026519|461266000|211902000|7512580700|7972491960|5743280100|106104003|58.9|0|2000
2025-06-14 19:22:33|russ2000_0349|DY|164|202503|202503|121|199412|202503|30.96|19.14|0.71|0.87|0.8|1.02|2.9|3.83|0.69|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|58873008|16119000|385544000|5862782500|0|0|0||0|15230
2025-06-14 19:22:39|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|
2025-06-14 19:22:40|russ2000_0351|PODD|80|202503|202503|26|201812|202506|966.48|54.79|13.55|18.52|10.21|10.25|65.21|16.11|6.53|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|333412382|1283100000|423200000|21850605800|21434315134|19977178455|285237792|304.63|0|1350
2025-06-14 19:22:43|russ2000_0352|PNFP|98|202503|202503|93|200203|202506|24.02|16.51|5.39|-1.41|5.21|5.06|1.54|1.25|0.52|0.35|-1.89|8.02|1|0.9|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|2111727295|6281065000|287711000|4163489600|7915161240|7691241600|35881554|102.06|0|2577
2025-06-14 19:22:46|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
2025-06-14 19:22:48|russ2000_0356|TRMK|165|202503|202503|138|199012|202506|13.96|8.84|2.59|-2.25|3.57|4.37|1.51|1.02|0.47|0.29|4.29|5.06|3.14|2.77|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|1217816277|620356000|220386000|2023891300|2061996864|2158327800|8679350|33.96|0|2844
2025-06-14 19:22:52|russ2000_0357|NTCT|104|202503|202503|95|200003|202312|81.33|24.39|2.35|1.82|2.62|2.03|2.12|1.06|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|222612423|491473000|123253000|1166919300|1675399650|1681044750|10227686|23.25|0|2502
2025-06-14 19:22:58|russ2000_0358|EVR|76|202503|202503|73|200703|202506|33.69|22.98|1.49|1.09|1.91|3.25|3.67|6.16|0.29|0.25|7.55|12.78|2.25|1.35|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|566556189|768489000|406917000|9134556100|9282342852|10167401160|133163653|240.12|0|1775
2025-06-14 19:23:00|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
2025-06-14 19:23:02|russ2000_0361|SIGI|165|202503|202503|162|198412|202506|32.81|23.19|0.33|-1.02|0.79|1.05|1.31|1.69|0.26|0.28|3.25|0.11|2.85|1.75|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2669157212|1212418000|78771000|5058349900|5172997760|5149760000|30684670|85.12|0|2300
2025-06-14 19:23:06|russ2000_0362|POWI|116|202503|202503|110|199712|202506|76.58|84.82|4.23|6.43|6.22|7.27|4.38|4.22|0.03|0|2.62|0.72|0.75|1.51|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|192163257|289296000|138572000|2813988200|3125429960|3342201120|31188223|55.13|0|699
2025-06-14 19:23:11|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|
2025-06-14 19:23:12|russ2000_0364|KFY|107|202412|202412|100|200003|202503|29.84|13.27|1.08|0.86|1.29|1.18|2.14|1.78|0.15|0.22|1.89|4.37|1.15|2.67|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|331694990|805386000|331538000|2790468500|0|0|0||0|8198
2025-06-14 19:23:15|russ2000_0366|MWA|81|202503|202503|75|200609|202506|158.28|25.45|1.7|1.99|1.45|2.65|2.9|4.15|1.25|0.52|1.61|2.33|1.45|1.14|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|150971795|329200000|271200000|3749950900|3628150644|3670860000|35696919|23.16|0|3100
2025-06-14 19:23:19|russ2000_0367|FWRD|125|202503|202503|118|199412|202406|26.38|8.5|1.94|1.23|1.86|0.23|4.18|3.98|0.52|10.97|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|43568927|116311000|318520000|2267006900|614648751|560342460|11432841|20.21|0|5480
2025-06-14 19:23:24|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|
2025-06-14 19:23:25|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
2025-06-14 19:23:26|russ2000_0371|CCOI|93|202503|202503|56|201012|202412|329.89|97.33|4.19|6.14|3.53|2.2|32.1|16.23|3.88|10.09|3.69|2.31|3.97|8.5|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|184264247|153805000|494444000|3604747400|2317866354|2193341166|41423188|46.98|0|1083
2025-06-14 19:23:29|russ2000_0372|BGS|101|202503|202503|62|200703|202209|26.03|28.4|2.64|1.89|1.28|0.18|2.91|0.68|3.07|3.91|2.12|6.28|5.59|17.51|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47568693|61235000|319752000|2290734900|346322886|279539400|15375887|4.34|0|2922
2025-06-14 19:23:32|russ2000_0373|HALO|93|202503|202503|30|201712|202506|42.79|14.36|62.12|20.15|76.44|6.41|39.33|13.79|1.88|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|207475703|747922000|11169000|7410994600|6648716600|7453774320|155711358|53.98|0|132
2025-06-14 19:23:35|russ2000_0374|JJSF|165|202503|202503|143|198909|202506|47.98|29.5|1.16|2.05|1.34|1.42|2.37|2.39|0.14|0.01|1.2|1.58|1.24|2.67|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65496047|48514000|329328000|2189841300|2238067650|2173064400|17115287|115.05|0|4600
2025-06-14 19:23:40|russ2000_0375|STNG|66|202503|202503|61|201003|202506|97.45|4.28|5.47|1.69|2.56|2.02|0.97|0.76|0.7|0.31|-9.28|0.88|3.31|3.69|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|222750930|537644000|4854501000|2576565400|2166376100|2686867960|31115789|43.4|0|22
2025-06-14 19:23:43|russ2000_0376|WTS|164|202503|202503|140|199006|202506|21.74|27.36|1.27|2.36|1.33|3.57|2.1|4.5|0.41|0.11|0.94|3.04|1.11|0.76|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|143593783|336800000|206900000|7831804400|7972885228|8120560000|49105154|238.84|0|4800
2025-06-14 19:23:47|russ2000_0377|ICON|130|202412|202412|120|199412|202412|24.52|26.02|4.09|4.81|2.38|0.02|2.68|0.54|-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|62399786|946000|7716000|21367800|6381076|34628280|5948464|2.92|0|118
2025-06-14 19:23:50|russ2000_0378|BURL|53|202503|202503|43|201406|202503|45.13|28.57|1.42|2.56|1.47|1.35|35.56|10.23|-3.38|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|423831760|371092000|3888395000|14736380700|0|0|0||0|47000
2025-06-14 19:23:52|russ2000_0379|HURN|84|202503|202503|81|200503|202506|31.95|20.19|2|1.21|1.55|1.59|7.76|4.7|0.01|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|22996336|23378000|89380000|2875188600|2374707120|2979025200|30394974|134.7|0|3750
2025-06-14 19:23:55|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
2025-06-14 19:23:56|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
2025-06-14 19:23:58|russ2000_0382|PCH|165|202503|202503|142|198912|202506|195.85|64.11|2.02|4.26|1.7|2.81|3.07|1.53|1.17|0.51|6.39|4.8|4.28|4.6|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|77965967|147477000|286169000|3961329600|3077761450|2634410490|21586705|39.11|0|1307
2025-06-14 19:24:03|russ2000_0383|MSTR|109|202503|202503|101|199812|202403|119.13|60.51|4.43|1.93|10.47|178.08|11.86|3.29|0.21|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|207511917|60298000|126843000|115296753200|101911379425|3729536670|4820739117|382.87|0|2259
2025-06-14 19:24:06|russ2000_0385|LTC|130|202503|202503|127|199309|202506|18.44|18.09|10.76|12.28|7.88|7.57|1.73|1.68|0.58|0.71|4.88|7.09|7.34|6.5|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|42908430|23295000|612864000|2358448100|1610665290|1373708700|11463943|35.1|0|22
2025-06-14 19:24:10|russ2000_0387|AGIO|53|202503|202503|17|202103|202506|2.44|3.05|36.73|8.54|47.61|53.6|5.12|1.35|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|612208280|893375000|123926000|1093116400|1985517240|2365262830|19293549|34.3|0|536
2025-06-14 19:24:12|russ2000_0388|FCN|121|202503|202503|117|199603|202506|50.2|22.06|1.88|1.63|1.64|1.57|2.3|2.57|0.51|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|146316767|151121000|243998000|5537657800|5620368750|6103635000|62594450|161.25|0|5813
2025-06-14 19:24:15|russ2000_0389|NPO|92|202503|202503|88|200306|202506|34.76|46.76|1.12|1.25|1.25|3.73|1.71|2.71|0.67|0.44|3.78|2.22|1.24|0.65|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145779348|240300000|206400000|4351229500|3954997932|3853180000|28331850|187.96|0|5300
2025-06-14 19:24:18|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
2025-06-14 19:24:21|russ2000_0391|MSA|165|202503|202503|138|199012|202506|44.34|22.37|1.79|3.84|1.81|3.53|3.61|5.37|0.37|0.42|2.64|2.34|1.64|1.27|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|79541612|170617000|217290000|6709246800|6373102613|6356253150|35242871|162.17|0|4800
2025-06-14 19:24:25|russ2000_0392|SCS|112|202412|202412|109|199712|202503|37.3|10.25|0.67|0.39|0.62|0.38|1.86|1.22|0.38|0.47|5.68|8.22|3.3|3.81|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|226978899|387900000|637200000|1262957800|0|0|0||0|14000
2025-06-14 19:24:29|russ2000_0393|NKTR|125|202503|202503|17|201503|201906|110.95|10.14|15.37|16|14.71|1.38|22.57|7.76|-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|399626808|218632000|192830000|-112056700|106575271|1531828930|1977450|8.59|0|723
2025-06-14 19:24:32|russ2000_0394|TTEK|138|202503|202503|134|199112|202506|36.25|52.41|1.12|1.7|1.23|1.78|3.45|6.04|0.27|0.64|4.2|3.73|0.72|0.66|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|82947489|179433000|275674000|10336782800|9501918180|1972193520|87250210|36.06|0|20000
2025-06-14 19:24:36|russ2000_0395|MASI|81|202503|202503|70|200706|202412|41|116.27|4.85|11.54|5.47|4.43|7.05|9.24|0.22|0.69|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|245132520|130800000|288562000|9260318900|8740118920|9382484800|118601374|161.2|0|5300
2025-06-14 19:24:39|russ2000_0396|APOG|164|202412|202412|141|198912|202503|34.08|9.96|0.67|0.55|0.64|0.62|2.12|1.7|0.4|0.58|2.64|9.84|1.88|2.64|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|22969691|41448000|367915000|1071407900|0|0|0||0|7200
2025-06-14 19:24:43|russ2000_0397|AWR|165|202503|202503|142|198912|202506|23.87|24.04|3.37|6.59|2.51|4.87|2.55|3.15|0.96|0.98|0.62|3.39|3.88|2.38|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10803315|21229000|1498604000|3927446600|3009062004|2891180000|15474814|78.14|0|841
2025-06-14 19:24:48|russ2000_0398|RWT|125|202503|202503|120|199506|202506|16.81|25.86|51.43|48.4|6.35|2.94|1.2|0.68|9.35|15.08|-8.66|-8.51|7.76|12.13|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|238629270|464520000|20151000|18203599100|756800157|836993879|3787526|5.69|0|372
2025-06-14 19:24:52|russ2000_0399|CHDN|128|202500|202500|125|199312|202503|26.98|19.74|2.3|8.15|2.4|3.04|5.14|7.49|1.51|4.55|0.27|-3.35|1.03|0.36|8.94|4.85|1.8|3|3.12|6.51|0.95|1.03|0|0|73776976|174200000|990800000|13011428700|0|0|0||0|5500
2025-06-14 19:24:56|russ2000_0400|IART|121|202503|202503|91|200112|202409|128.28|61.62|4.21|3.68|3.3|0.57|2.91|0.62|0.74|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|144132378|273295000|427714000|2514976600|944977920|1030024960|18680096|12.16|0|4000
2025-06-14 19:25:00|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
2025-06-14 19:25:01|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
2025-06-14 19:25:04|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|
2025-06-14 19:25:05|russ2000_0404|OSIS|111|202503|202503|108|199806|202506|31.12|27.92|1.16|1.42|1.24|2.34|2.12|4.38|0.29|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58053568|95830000|127936000|4387021200|3853655244|4205402340|45632682|229.54|0|6758
2025-06-14 19:25:09|russ2000_0405|MATW|122|202503|202503|116|199509|202409|26.3|27.35|1.73|1.01|1.37|0.4|2.67|1.66|0.7|2.01|2.25|9.65|1.29|4.53|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47488917|40246000|312720000|1459519900|677537910|682419200|5592499|21.85|0|11000
2025-06-14 19:25:13|russ2000_0406|PSMT|110|202412|202412|107|199806|202503|30.89|22.84|0.76|0.58|0.69|0.62|2.67|2.81|0.25|0.1|1.21|0.09|1.21|1.13|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|104639473|247296000|822190000|3168919100|0|0|0||0|9000
2025-06-14 19:25:16|russ2000_0408|SSD|129|202503|202503|125|199403|202506|32.29|20.27|1.82|3.41|2.37|2.93|2.73|3.49|0.05|0.2|2.33|2.82|1.19|0.72|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165086887|150290000|284049000|6764482300|6534994336|6797892470|38670749|155.69|0|3337
2025-06-14 19:25:20|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|
2025-06-14 19:25:21|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|
2025-06-14 19:25:22|russ2000_0413|BCC|55|202503|202503|50|201212|202506|14.87|10.7|0.37|0.34|0.38|0.5|2.46|1.52|0.6|0.21|5.1|4.39|0.78|0.98|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|406440827|561781000|541550000|3110602200|3241365570|3376647510|25556636|85.73|0|5780
2025-06-14 19:25:24|russ2000_0414|HTH|89|202503|202503|71|200709|202506|14.29|15.02|48.65|-0.05|13.82|1.66|1.1|0.86|0.62|0.2|1.23|2.56|1.41|2.37|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1517644427|2945559000|317432000|-580032600|1898328696|2669018000|10973150|29.59|0|4950
2025-06-14 19:25:27|russ2000_0415|BFAM|86|202503|202503|46|201312|202506|158.92|44.47|3.51|5.35|3.06|2.64|5.76|5.33|0.6|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|73564398|112047000|1310634000|7838171800|7080300174|7423578198|62347680|123.18|0|33800
2025-06-14 19:25:30|russ2000_0417|MGEE|165|202503|202503|142|198912|202506|19.4|24.84|2.58|5.04|2.22|4.53|2.14|2.55|0.69|0.61|2.23|-1.56|4.79|2.05|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|28779704|35307000|1686159000|3945415400|3212698410|3116327130|8396348|87.93|0|731
2025-06-14 19:25:34|russ2000_0419|RMBS|114|202503|202503|111|199709|202506|129.53|30.26|17.57|5.17|17.16|10.42|11.03|5.38|0.26|0.01|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|273176274|514389000|82265000|5726242400|6240631390|6598533200|53276346|58.1|0|685
2025-06-14 19:25:38|russ2000_0421|HMN|141|202503|202503|135|199109|202506|27.09|15.5|-0.62|-3.62|1.14|1.13|1.38|1.3|0.54|0.41|3.5|1.5|2.45|3.2|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|3259913287|485200000|60125000|1806937700|1752430218|1797008840|13407488|42.79|0|1538
2025-06-14 19:25:41|russ2000_0423|ITRI|129|202503|202503|126|199312|202506|119.12|22.26|1.63|1.35|1.41|2.3|2.8|3.74|0.7|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|144445754|1123267000|295096000|5701245700|5557961120|4904743360|63236886|121.96|0|7900
2025-06-14 19:25:45|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
2025-06-14 19:25:47|russ2000_0426|PLXS|165|202503|202503|135|199109|202506|42.36|25.33|0.76|0.65|0.91|0.91|2.83|2.61|0.41|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|166398261|310531000|451941000|3426903800|3531826840|3879644460|16442020|130.22|0|19000
2025-06-14 19:25:51|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|
2025-06-14 19:25:52|russ2000_0429|CBU|165|202503|202503|134|199112|202506|15.2|15.27|2.94|-2.4|3.54|3.8|1.46|1.59|0.91|0.32|-1.14|2.15|3.57|3.34|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|1363523405|834271000|167301000|2674887200|2912865219|2912297380|9177620|55.13|0|3038
2025-06-14 19:25:57|russ2000_0430|ROG|165|202503|202503|142|198912|202506|59.62|75.01|1.46|2.18|1.72|1.57|2.28|1|0.23|0.02|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|81784060|175600000|263051000|1088909700|1264045506|1275165060|13310848|68.26|0|3600
2025-06-14 19:26:02|russ2000_0431|LZB|165|202412|202412|140|199003|202503|21.77|13.73|0.66|0.88|0.65|0.8|1.79|1.6|0.2|0.07|4.23|3.51|2.1|2.13|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|88604141|314589000|523066000|1327225600|0|0|0||0|9500
2025-06-14 19:26:06|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
2025-06-14 19:26:08|russ2000_0433|IBOC|113|202503|202503|110|199712|202506|12.82|9.51|3.14|-3.29|3.84|4.71|1.61|1.34|1.29|0.05|1.47|7.71|2.17|2.18|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|2477034236|591657000|491998000|3431568800|3888625000|3962325000|10591065|62.5|0|3314
2025-06-14 19:26:12|russ2000_0434|TAL|62|202412|202412|59|201006|202503|161.27|74.42|6.86|12.55|6.72|2.77|8.89|1.63|0.23|0.01|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1638341907|3618380000|1813363000|2527006100|0|0|0||0|45271
2025-06-14 19:26:14|russ2000_0438|ATRO|161|202503|202503|116|199103|202003|23.79|5.7|1.22|0.55|0.9|1.59|2|4.63|0.8|0.6|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10973872|24805000|131163000|1369216100|1233888645|1071846600|18398652|34.85|0|2800
2025-06-14 19:26:19|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
2025-06-14 19:26:21|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
2025-06-14 19:26:23|russ2000_0441|EVTC|53|202503|202503|49|201303|202506|25.02|18.04|5.61|5.93|4.19|2.68|8.94|4.21|3.35|1.74|4.4|1.58|1.2|0.56|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|121499540|265864000|68493000|3004090000|2297968509|2611873216|10659215|35.89|0|2300
2025-06-14 19:26:24|russ2000_0443|TRS|92|202503|202503|61|201003|202506|20.84|34.82|1.45|1.96|1.06|1.17|2.16|1.59|1.87|0.63|-2.37|5.05|0.12|0.6|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|41982414|32710000|246230000|1491352100|1091491401|1165248392|10099172|26.81|0|3500
2025-06-14 19:26:27|russ2000_0445|FCFS|135|202500|202500|131|199206|202503|17.89|20.4|1.89|1.61|1.64|1.59|2.25|2.55|0.51|0.83|5.12|8.45|1.28|1.27|10.06|6.87|4.01|7|2.61|2.31|0.83|0.2|0|0|40266985|146034000|631002000|6896888200|0|0|0||0|21000
2025-06-14 19:26:32|russ2000_0446|WOR|165|202412|202412|144|198903|202503|14.02|50.42|0.97|0.73|0.62|2.56|1.56|3.14|0.49|0.31|5.15|6.31|2.69|1.14|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|81038400|222844000|615197000|3013012300|0|0|0||0|9000
2025-06-14 19:26:36|russ2000_0447|RPT|149|202503|202503|134|198903|202209|44.55|16.78|7.66|6.79|4.78|31.6|1.04|0.5|1.42|1.21|1.79|7.8|8.34|8.92|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|48840575|421928000|18905000|109659100|122181952|215135440|364490|2.69|0|104
2025-06-14 19:26:39|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|
2025-06-14 19:26:40|russ2000_0450|GVA|148|202503|202503|138|199012|202506|32.47|37.11|0.69|0.25|0.55|1.11|1.89|3.92|0.32|0.74|1.82|3.9|1.37|0.58|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|281558246|574281000|613268000|4105921800|3895699125|4201431900|49792799|89.07|0|5700
2025-06-14 19:26:44|russ2000_0453|KALU|137|202503|202503|74|200612|202506|36.28|28.57|0.97|0.69|0.95|0.41|1.72|1.63|4.21|1.38|4.4|-2.32|2.52|4.04|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|119713869|21300000|650100000|2252796100|1232096088|1210023550|8546717|76.27|0|2690
2025-06-14 19:26:47|russ2000_0454|TILE|165|202503|202503|138|199012|202506|52.87|13.83|1.01|0.72|0.69|0.89|2.27|2.29|1.36|0.59|0.21|3.42|1.16|0.2|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|47490855|97757000|438268000|1380850600|1175716600|1173189040|7287778|20.06|0|4335
2025-06-14 19:26:51|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
2025-06-14 19:26:53|russ2000_0457|HUBG|117|202503|202503|114|199612|202506|24.2|19.35|0.4|0.52|0.42|0.52|2.24|1.22|0.27|0.15|-0.94|1.78|0.05|1.52|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|90608878|112674000|691583000|2202030800|2015552700|1100669500|18704085|32.9|0|5000
2025-06-14 19:26:56|russ2000_0458|WERN|164|202500|202500|156|198603|202503|18.99|101.03|1.07|1.23|1.01|0.61|2.34|1.26|0.17|0.45|2.83|11.56|0.76|1.91|11.22|10.98|3.19|5|4.99|4.46|0.93|0.37|0|0|39841541|51951000|1478744000|2440266600|0|0|0||0|12736
2025-06-14 19:27:01|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|23|6.7|0.82|0.38|0.81|0.05|4.28|79.12|2.13|258.4|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|108136491|5694000|520759000|520437700|0|0|0||0|17300
2025-06-14 19:27:04|russ2000_0460|DORM|145|202503|202503|134|199112|202506|19.14|17.87|1.42|2.57|1.37|1.88|2.3|2.84|0.41|0.35|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37293845|60612000|131920000|4201046000|3803669815|4027697900|23890102|124.55|0|2742
2025-06-14 19:27:08|russ2000_0461|FDP|113|202503|202503|106|199812|202506|24.37|10.73|0.54|0.37|0.41|0.37|1.07|0.78|0.3|0.12|3.23|6.55|1.58|3.35|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32207477|34400000|1559400000|1794497000|1572878808|1562711172|12554216|32.82|0|38000
2025-06-14 19:27:12|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
2025-06-14 19:27:14|russ2000_0467|TROX|73|202503|202503|45|201203|202306|68.18|3.91|2.15|1.45|1.1|0.29|1.54|0.53|2.01|1.78|4.63|4.52|4.48|8.99|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|457491429|138000000|2506000000|3749051500|881049276|797665400|18863122|5.56|0|6660
2025-06-14 19:27:16|russ2000_0468|BKE|137|202503|202503|132|199203|202503|13.77|8.76|1.22|1.15|1.45|1.44|3.56|4.21|0|0|8.45|14.4|2.93|4.01|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|153034433|291767000|411893000|1494211000|0|0|0||0|7000
2025-06-14 19:27:20|russ2000_0470|PRGS|145|202412|202412|134|199109|202503|55.69|47.93|2.5|4.08|3.17|3.41|3.64|6.16|0.32|3.47|4.7|3.04|1.32|1.15|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|166598467|124161000|52122000|4009749300|0|0|0||0|1538
2025-06-14 19:27:25|russ2000_0473|GSM|37|202503|202503|28|201803|202503|21.37|182|0.83|0.34|0.59|0.47|1.94|1.07|0.86|0.15|4.88|11.05|2|1.38|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|171415703|137845000|677081000|681622500|716643456|649935360|4073462|3.84|0|3381
2025-06-14 19:27:28|russ2000_0477|BHE|145|202503|202503|138|199012|202506|53.66|25.74|0.71|0.29|0.68|0.53|1.59|1.22|0.14|0.25|15.39|7.63|2.2|1.81|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248251312|355340000|272171000|1267744700|1347448748|1360267870|8744261|37.33|0|10600
2025-06-14 19:27:31|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
2025-06-14 19:27:34|russ2000_0479|CNMD|157|202503|202503|141|199003|202506|106.41|14.09|1.92|3.42|1.68|1.27|2.22|1.69|0.72|0.91|1.84|2.05|1.27|1.49|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17812500|35485000|113164000|2513503600|1656290790|1528424100|18236963|53.55|0|3300
2025-06-14 19:27:38|russ2000_0480|BCO|117|202503|202503|114|199612|202506|79.1|22.66|0.76|1.13|0.56|0.75|6.47|17.2|3.98|18.86|1.31|-2.62|1.38|1.17|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|298747094|1226200000|1143400000|6318360000|3598756000|4298280000|30216835|84.28|0|64600
2025-06-14 19:27:43|russ2000_0481|FET|59|202503|202503|45|201203|202306|20.92|60.41|1.71|0.5|0.97|0.3|0.99|0.75|0.51|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|67294404|31143000|166955000|380948400|240712416|2171541400|1057837|19.46|0|2300
2025-06-14 19:27:45|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
2025-06-14 19:27:46|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|
2025-06-18 09:16:23|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.64|137.23|3.68|4.82|3.5|2.05|2.86|2.2|0.32|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|807731279|1021176000|1235676000|7986799500|7450325600|9361095180|147013654|80.18|0|7900
2025-06-18 09:16:26|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.72|18.3|1.75|-5.82|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|99301611|93167000|20353000|133067700|170180136|137191768|1388875|3.43|0|269
2025-06-18 09:16:28|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|
2025-06-18 09:16:29|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.7|61.07|20.69|21.94|19.75|8.09|21.42|14.16|0.5|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|863858016|2701400000|455900000|31828056700|32086156725|7937510000|257160387|81.83|0|5200
2025-06-18 09:16:31|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.46|0.81|1.41|0.75|0.72|3.94|1.93|1.19|1.33|2.88|8.65|1.81|3.09|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5809843800|3617842670|4389798000|55075174|55.01|0|12828
2025-06-18 09:16:34|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.08|2.43|0.63|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|573058800|495921909|890460000|8629840|16.49|0|40000
2025-06-18 09:16:38|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6463771000|1491770979|1143857000|110388782|4.21|0|21569
2025-06-18 09:16:40|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.35|1.01|1.23|0.51|0.74|2.04|2.03|2.77|1.81|3.86|5.49|1.72|1.98|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6403226246|5892794000|66141078|21.22|0|18000
2025-06-18 09:16:44|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.77|1.45|1.34|1.5|0.77|3.58|2.34|0.15|0.9|4.07|5.11|0.93|1.73|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5286938000|3902168250|4300563500|30263079|69.25|0|29600
2025-06-18 09:16:47|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.56|43.97|7.09|15.19|7.94|5.59|4.88|3.47|0|0|3.2|0.85|0.96|1.05|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4818710500|5019157520|5151261700|51557659|29.9|0|2267
2025-06-18 09:16:51|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|24.78|6.08|4.77|4.32|3.4|2.67|2.9|0.93|1.01|-5.68|3.11|0.92|1.25|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26097592900|19660256000|21208182000|94270252|79.79|0|22800
2025-06-18 09:16:53|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.34|5.27|4.61|4.22|2.21|5.2|6.01|1.6|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|804766272|4438800000|205189000|6020262100|4874205556|6231502860|70108922|142.34|0|5000
2025-06-18 09:16:56|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
2025-06-18 09:16:58|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|
2025-06-18 09:16:59|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.75|87.43|6.09|12.18|7.57|11.57|4.76|7.13|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24826742200|25029509112|24044472960|143734735|580.56|0|5495
2025-06-18 09:17:03|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.24|2.4|5.17|2.68|4.3|3.51|3.53|0.33|0.31|3.3|1.55|1.18|0.96|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25206456900|23305201080|20312066080|156566233|237.08|0|13000
2025-06-18 09:17:07|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.65|9.3|7.91|4.98|4.2|1.71|1.42|1.18|1.38|-0.2|4.13|6.08|6.36|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6804705300|3389565264|3355591200|27439456|31.44|0|398
2025-06-18 09:17:11|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-18 09:17:14|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.5|27.69|3.98|3.31|2.48|0.8|1.12|0.59|0.77|0.99|4.88|10.14|4.56|7.64|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3346577400|1093871520|1177514640|14946342|7.2|0|87
2025-06-18 09:17:17|russ2000_0023|HEI|166|202503|202503|138|199009|202503|38.97|60.89|2.55|8.29|3.33|8.65|3.82|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-18 09:17:20|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.33|54.72|4.35|9.81|6.55|11.29|17.29|47.44|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|116517782|205873000|49075000|11422263800|11628098496|12339059040|166706171|191.52|0|3500
2025-06-18 09:17:23|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|34.23|1.92|9.87|2.62|5.53|3.6|5.84|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15465007900|15656708000|16528948000|132758584|218.06|0|8200
2025-06-18 09:17:27|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-18 09:17:30|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|28.04|1.5|3.78|1.86|4.03|3.15|2.32|0.41|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|170447059|461500000|601900000|25501015500|22987835670|18546570000|165031452|490.65|0|11790
2025-06-18 09:17:33|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.22|38.19|0.62|0.8|0.79|0.96|1.27|1.18|0.25|0.45|2.67|3.64|2.74|3.75|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6130143000|5951544000|6507655810|59969672|57.67|0|18412
2025-06-18 09:17:36|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
2025-06-18 09:17:38|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-18 09:17:42|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|
2025-06-18 09:17:43|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.58|10.61|12.45|7.6|9.08|2.57|3.44|0.87|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|15901207|10751000|41698000|13234863900|9796010196|8346372160|74723709|42.98|0|3011
2025-06-18 09:17:46|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|12.81|5.86|4.39|5.98|5.46|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.42|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4377299800|6406113950|6231250500|42160150|67.25|0|3901
2025-06-18 09:17:50|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-18 09:17:54|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.4|155.08|1.3|0.94|0.83|0.31|1.58|0.67|0.84|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|75558198|16400000|1175900000|2424480000|1016064000|1139040000|13177208|20.16|0|10800
2025-06-18 09:17:56|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.69|42.33|23.72|8.53|24.89|5.35|9.27|4.87|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11415349100|12355402416|12263216000|160893856|124.88|0|780
2025-06-18 09:18:00|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.12|9.35|11.73|3.46|6.79|2.87|2.17|1.16|0.42|0.36|-4.09|7.9|1.89|3.43|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|60045252200|43934938547|24136788970|368363154|152.93|0|712
2025-06-18 09:18:02|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.94|1.51|1.97|1.56|5.61|2.08|6.94|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|18500790500|17785969845|19732539750|162810339|471.45|0|9100
2025-06-18 09:18:05|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|
2025-06-18 09:18:06|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.56|12.91|-1.25|-4.44|0.69|0.91|0.74|1.45|0.87|1.74|8.61|16.44|1.83|1.76|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-782490900|3687083849|5312862310|23140693|36.91|0|3300
2025-06-18 09:18:09|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.26|1.91|1.86|1.47|2.01|4.65|0.27|1.91|2.28|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5084096900|2561866596|2540310000|29582221|17.58|0|36300
2025-06-18 09:18:13|russ2000_0050|SF|165|202500|202500|143|198906|202503|41.62|15.04|1.1|0.47|1.17|2.12|1.43|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-18 09:18:17|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-18 09:18:19|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19667054|52000000|2684024000|3619336700|0|0|0||0|28300
2025-06-18 09:18:23|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.1|4.08|0.47|0.42|1.03|0.75|0.6|0.36|1.84|0.92|-5.46|-41.35|8.82|7.3|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1923588900|618820904|1670945432|6243458|20.54|0|78000
2025-06-18 09:18:26|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.78|2.59|-1.98|3.82|5.58|1.83|1.22|0.36|0.13|-2.62|10.46|0.8|1.97|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|826110100|6345925480|8973843620|40966904|26.42|0|724
2025-06-18 09:18:30|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|
2025-06-18 09:18:30|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.84|1.77|0.96|1.32|0.31|6.21|1.06|-19.35|2.4|7.21|6.61|4.17|8.11|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2124247500|662152000|620830400|5373132|14.8|0|6352
2025-06-18 09:18:34|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-18 09:18:38|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.17|34.77|13.94|8.61|7.73|6.65|1.42|1.86|1|1.2|-1.01|8.35|7.42|6.09|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7082339900|4310682888|4324487700|38487427|56.67|0|58
2025-06-18 09:18:41|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.87|9.87|28.95|12.35|10.3|8.37|6.22|0|0|2.56|0.55|0.91|1.34|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7826550000|8397163200|8527195500|121637864|223.5|0|527
2025-06-18 09:18:44|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-18 09:18:48|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.31|1.58|2.26|1.53|2.56|2.97|3.67|0.7|0.64|3.49|3.65|2.32|1.73|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4684624100|4015234146|4004944930|26003758|94.57|0|4058
2025-06-18 09:18:52|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.34|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22010238|8.7|0|47
2025-06-18 09:18:55|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.69|21.6|2.77|5.55|2.58|1.72|5.97|2.97|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8400705200|7326696815|7857806843|95236096|124.01|0|5689
2025-06-18 09:18:58|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|
2025-06-18 09:18:58|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
2025-06-18 09:18:59|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.62|2.31|-1.1|3.37|4|1.47|0.99|0.33|0.52|-2.27|9.24|0.79|2.95|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1391950300|4784547152|6548970120|35174704|33.88|0|1400
2025-06-18 09:19:03|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
2025-06-18 09:19:05|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.94|38.22|1.6|2.23|1.85|4.34|2.71|6.02|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14623991500|14094840600|15004925390|116331618|236.57|0|9000
2025-06-18 09:19:08|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|20.03|1.02|1.39|0.92|0.79|2.36|4.55|0.72|2.29|2.44|5.9|1.23|2.29|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2027098700|1412598663|1410087000|25060541|17.43|0|4000
2025-06-18 09:19:11|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|11.43|4.82|0.05|2.71|3.28|1.22|0.96|1.58|0.41|0.02|17.23|2.79|3.15|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10124109400|8559532611|4555998260|61997691|50.77|0|3298
2025-06-18 09:19:15|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.25|1.83|1.94|2.55|2.43|22.21|1.75|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2840010100|2446693053|2248029000|27988494|62.97|0|1387
2025-06-18 09:19:18|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1122462016|1239050462|21418802|9.49|0|58
2025-06-18 09:19:22|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-18 09:19:27|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
2025-06-18 09:19:28|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.19|3.2|4.45|2.08|3.34|1.57|1.83|0.97|1.03|2.48|1.57|4.11|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8938452700|6118868054|5727724090|70636890|113.27|0|1985
2025-06-18 09:19:31|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|26.78|1.23|3.73|1.39|2.06|9.41|8.67|1.19|0.83|4.66|1.77|1.36|1.7|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11686875600|10751787250|11659534500|165128918|285.5|0|4500
2025-06-18 09:19:35|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.81|1.27|0.56|0.98|1.99|-11.81|-25.13|8.18|12.16|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2666641800|2348227200|36690279|4.44|0|86
2025-06-18 09:19:38|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.05|126.68|1.74|1.63|1.14|1.37|2.76|2.53|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|5019461800|3398813978|2887533480|73847349|24.07|0|22000
2025-06-18 09:19:41|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.68|199.85|9.16|13.21|5.11|5.23|6.22|2.29|4.18|1.06|-2.83|-2.6|5.82|3.03|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23171283000|15809478644|12087296590|98973687|123.91|0|3146
2025-06-18 09:19:45|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.82|16.64|4828.79|14.66|4005.6|3.82|7.18|4.99|-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|271807263|681577000|14567000|3134274300|3810244800|3568998000|57608344|22.8|0|570
2025-06-18 09:19:47|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.27|3.22|1.76|2.1|0.61|2.46|0.63|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4162474900|1884602310|1847476800|47478416|20.85|0|42800
2025-06-18 09:19:50|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27.18|1.06|1.01|0.73|1.55|1.61|3.02|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6639960900|5535299160|5724497385|27710519|175.59|0|12809
2025-06-18 09:19:54|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.32|1.02|1.15|0.91|0.94|2.05|1.72|0.63|0.58|3.44|0.77|0.95|1.14|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4063626900|3290960637|3605008437|41369525|83.97|0|11400
2025-06-18 09:19:57|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.93|76.53|4.11|10.72|4.53|24.01|7.62|90.9|0.43|-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|125548192|146641000|144442000|45635278400|43271687492|52853303360|556087509|1776.94|0|4065
2025-06-18 09:20:01|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.64|9.67|1.41|0.8|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|254731164|493626000|191096000|1219121600|1128852126|1029770190|19211989|24.39|0|606
2025-06-18 09:20:03|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.27|0.28|0.39|0.4|1.49|2.25|7.3|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21221322600|21821745673|26446122430|203342586|481.39|0|36000
2025-06-18 09:20:07|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
2025-06-18 09:20:09|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|15.17|2.99|1.84|2.5|1.2|5.02|3.41|0.63|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|570712124|2093900000|513995000|4545653900|4439933349|5362916115|43991292|102.67|0|7700
2025-06-18 09:20:13|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.59|2.9|1.34|2.38|0.33|13.75|28.22|0.64|-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|119860850|182997000|494917000|2519710200|1094332800|1150195200|9312810|44|0|13000
2025-06-21 13:04:16|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.62|136.76|3.68|4.82|3.5|2.05|2.86|2.19|0.32|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|807731279|1021176000|1235676000|7961682700|7425237200|9329572410|152350543|79.91|0|7900
2025-06-21 13:04:19|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.38|4.15|4.14|1.62|2.14|0.68|18.3|1.63|-5.82|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|99301611|93167000|20353000|121402700|158520564|127792332|1276114|3.195|0|269
2025-06-21 13:04:21|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 13:04:21|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.65|59.7|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|31110500000|31368600000|7760000000|253614088|80|0|5200
2025-06-21 13:04:24|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.73|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.07|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5837430900|3645464810|4423314000|56561031|55.43|0|12828
2025-06-21 13:04:28|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.08|2.43|0.64|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|579075300|501936729|901260000|8483906|16.69|0|40000
2025-06-21 13:04:31|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.15|1.72|0.58|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6392903000|1420902999|1089517000|104757232|4.01|0|21569
2025-06-21 13:04:35|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.31|1.01|1.23|0.51|0.74|2.04|2.02|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11956210600|6379085902|5870578000|67032469|21.14|0|18000
2025-06-21 13:04:39|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.22|13.32|1.45|1.34|1.5|0.74|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5160151800|3775383000|4160834000|30568696|67|0|29600
2025-06-21 13:04:42|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.94|5.54|4.88|3.44|0|0|3.2|0.85|0.96|1.06|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4770029700|4970476728|5101299630|50812527|29.61|0|2267
2025-06-21 13:04:46|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.76|24.67|6.08|4.77|4.32|3.39|2.67|2.89|0.93|1.01|-5.68|3.11|0.92|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26008794400|19571552000|21112494000|88396877|79.43|0|22800
2025-06-21 13:04:48|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.13|5.27|4.61|4.22|2.19|5.2|5.94|1.6|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|804766272|4438800000|205189000|5963073800|4817019078|6158391930|71765459|140.67|0|5000
2025-06-21 13:04:52|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
2025-06-21 13:04:53|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 13:04:54|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|6.99|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24361439600|24564323079|23597594320|149495360|569.77|0|5495
2025-06-21 13:04:58|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.01|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25067751900|23166596670|20191262920|149978432|235.67|0|13000
2025-06-21 13:05:02|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.72|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3401424430|3367331500|27689137|31.55|0|398
2025-06-21 13:05:06|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-21 13:05:10|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.5|27.65|3.98|3.31|2.48|0.8|1.12|0.58|0.77|0.99|4.88|10.14|4.56|7.65|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3345060200|1092352254|1175879203|13752036|7.19|0|87
2025-06-21 13:05:13|russ2000_0023|HEI|166|202503|202503|138|199009|202503|38.97|60.89|2.55|8.29|3.33|8.65|3.82|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-21 13:05:17|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.32|53.23|4.35|9.81|6.55|10.98|17.28|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|116517782|205873000|49075000|11104724400|11310560092|12002105830|164503670|186.29|0|3500
2025-06-21 13:05:20|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.47|3.6|5.78|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15304074200|15495876000|16359156000|130277045|215.82|0|8200
2025-06-21 13:05:24|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-21 13:05:27|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4|3.15|2.3|0.41|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|170447059|461500000|601900000|25310766800|22797617362|18393102000|170329013|486.59|0|11790
2025-06-21 13:05:30|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.24|38.99|0.62|0.8|0.79|0.98|1.27|1.21|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6253623000|6075384000|6643067410|63089162|58.87|0|18412
2025-06-21 13:05:34|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
2025-06-21 13:05:36|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-21 13:05:40|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 13:05:41|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.22|25.22|10.61|12.45|7.6|8.95|2.57|3.4|0.87|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|15901207|10751000|41698000|13095812000|9656978874|8227915040|74115146|42.37|0|3011
2025-06-21 13:05:45|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|12.91|5.86|4.39|5.98|5.51|1.72|0.86|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6457553378|6281285820|42779693|67.79|0|3901
2025-06-21 13:05:48|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-21 13:05:52|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.48|160|1.3|0.94|0.83|0.32|1.58|0.69|0.84|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|75558198|16400000|1175900000|2456800000|1048320000|1175200000|12880343|20.8|0|10800
2025-06-21 13:05:55|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.7|42.9|23.72|8.53|24.89|5.42|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12520629210|12427210000|140056475|126.55|0|780
2025-06-21 13:05:59|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.11|9.1|11.73|3.46|6.79|2.8|2.17|1.13|0.42|0.36|-4.09|7.9|1.89|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|58853206800|42762803915|23492846650|363309225|148.85|0|712
2025-06-21 13:06:01|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.55|2.08|6.88|0.39|0.37|5.87|4.42|1.17|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|18327042800|17612052524|19539588200|180446420|466.84|0|9100
2025-06-21 13:06:05|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 13:06:06|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.47|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-723006100|3747020189|5399226910|25734213|37.51|0|3300
2025-06-21 13:06:09|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.82|1.47|2.01|4.65|0.27|1.91|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5034545500|2512319688|2491180000|30804258|17.24|0|36300
2025-06-21 13:06:13|russ2000_0050|SF|165|202500|202500|143|198906|202503|41.62|15.04|1.1|0.47|1.17|2.12|1.43|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-21 13:06:18|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-21 13:06:20|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19667054|52000000|2684024000|3619336700|0|0|0||0|28300
2025-06-21 13:06:24|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.1|4.11|0.47|0.42|1.03|0.76|0.6|0.36|1.84|0.92|-5.46|-41.35|8.82|7.24|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1929011900|624243872|1685588576|6932880|20.72|0|78000
2025-06-21 13:06:27|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.98|2.59|-1.98|3.82|5.7|1.83|1.25|0.36|0.13|-2.62|10.46|0.8|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6490041880|9177640220|47412469|27.02|0|724
2025-06-21 13:06:31|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 13:06:32|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.31|6.21|1.06|-19.35|2.4|7.21|6.61|4.17|8.11|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2123800300|661704600|620410920|5778786|14.79|0|6352
2025-06-21 13:06:36|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-21 13:06:40|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.77|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7206331600|4434671120|4448873000|40703189|58.3|0|58
2025-06-21 13:06:43|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.27|38.22|9.87|28.95|12.35|10.13|8.37|6.12|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-06-21 13:06:46|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-21 13:06:50|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.6|2.97|3.72|0.7|0.64|3.49|3.65|2.32|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4740670100|4071278442|4060845610|26328035|95.89|0|4058
2025-06-21 13:06:54|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.34|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22880882|8.7|0|47
2025-06-21 13:06:57|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.7|22.18|2.77|5.55|2.58|1.76|5.97|3.05|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8597446900|7523438210|8068809962|99329063|127.34|0|5689
2025-06-21 13:07:00|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 13:07:00|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
2025-06-21 13:07:02|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.89|2.31|-1.1|3.37|4.12|1.47|1.02|0.33|0.52|-2.27|9.24|0.79|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1535687800|4935652980|6755800050|42704234|34.95|0|1400
2025-06-21 13:07:05|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
2025-06-21 13:07:07|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.94|38.43|1.6|2.23|1.85|4.36|2.71|6.06|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14703723300|14174677800|15089917570|123183969|237.91|0|9000
2025-06-21 13:07:10|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|19.84|1.02|1.39|0.92|0.78|2.36|4.5|0.72|2.29|2.44|5.9|1.23|2.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2013321200|1398821166|1396334000|24181496|17.26|0|4000
2025-06-21 13:07:14|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|11.71|4.82|0.05|2.71|3.36|1.22|0.98|1.58|0.41|0.02|17.23|2.79|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10331031200|8766903600|4666376000|66630219|52|0|3298
2025-06-21 13:07:18|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.33|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-06-21 13:07:21|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.88|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3259601300|1124827584|1241661738|22162013|9.51|0|58
2025-06-21 13:07:23|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-21 13:07:28|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 13:07:34|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.35|1.57|1.83|0.97|1.03|2.48|1.57|4.11|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8949256800|6129672094|5737837490|70992763|113.47|0|1985
2025-06-21 13:07:38|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.08|9.41|8.76|1.19|0.83|4.66|1.77|1.36|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10865518940|11782868280|169276906|288.52|0|4500
2025-06-21 13:07:42|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.81|1.27|0.56|0.98|1.99|-11.81|-25.13|8.12|7.21|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2666641800|2348227200|37535592|4.44|0|86
2025-06-21 13:07:44|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3287261712|2792761920|64285681|23.28|0|22000
2025-06-21 13:07:48|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.72|203.4|9.16|13.21|5.11|5.33|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.98|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16090173124|12301904390|99289488|126.11|0|3146
2025-06-21 13:07:51|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.82|16.58|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3119211700|3795204360|3554909850|60666829|22.71|0|570
2025-06-21 13:07:54|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.62|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4227881600|1948778216|1910388480|48591503|21.56|0|42800
2025-06-21 13:07:56|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.54|1.61|3|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6602124500|5497470360|5685375585|30578949|174.39|0|12809
2025-06-21 13:08:00|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.93|2.04|1.68|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|3983276200|3210954240|3571950720|43420863|83.2|0|11400
2025-06-21 13:08:03|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.94|77.73|4.11|10.72|4.53|24.38|7.62|90.9|0.43|-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|125548192|146641000|144442000|46313925000|43950615676|53682566080|577132345|1804.82|0|4065
2025-06-21 13:08:07|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.63|9.67|1.41|0.8|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|254731164|493626000|191096000|1211712900|1121446782|1023014830|18865278|24.23|0|606
2025-06-21 13:08:09|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|21986749421|26646093110|223501113|485.03|0|36000
2025-06-21 13:08:13|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
2025-06-21 13:08:14|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.69|14.77|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4429325100|4323605106|5222405310|45394163|99.98|0|7700
2025-06-21 13:08:18|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.4|2.9|1.34|2.38|0.33|13.75|28.22|0.64|-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|119860850|182997000|494917000|2492592300|1067223192|1121701728|9508757|42.91|0|13000
2025-06-21 16:00:13|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.62|136.76|3.68|4.82|3.5|2.05|2.86|2.19|0.32|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|807731279|1021176000|1235676000|7961682700|7425237200|9329572410|152350543|79.91|0|7900
2025-06-21 16:00:15|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.38|4.15|4.14|1.62|2.14|0.68|18.3|1.63|-5.82|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|99301611|93167000|20353000|121402700|158520564|127792332|1276114|3.195|0|269
2025-06-21 16:00:18|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|
2025-06-21 16:00:18|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.65|59.7|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|31110500000|31368600000|7760000000|253614088|80|0|5200
2025-06-21 16:00:21|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.73|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.07|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5837430900|3645464810|4423314000|56561031|55.43|0|12828
2025-06-21 16:00:24|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.08|2.43|0.64|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|579075300|501936729|901260000|8483906|16.69|0|40000
2025-06-21 16:00:28|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.15|1.72|0.58|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6392903000|1420902999|1089517000|104757232|4.01|0|21569
2025-06-21 16:00:31|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.31|1.01|1.23|0.51|0.74|2.04|2.02|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11956210600|6379085902|5870578000|67032469|21.14|0|18000
2025-06-21 16:00:35|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.22|13.32|1.45|1.34|1.5|0.74|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5160151800|3775383000|4160834000|30568696|67|0|29600
2025-06-21 16:00:40|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.94|5.54|4.88|3.44|0|0|3.2|0.85|0.96|1.06|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|193845292|200447000|109755000|4770029700|4970476728|5101299630|50812527|29.61|0|2267
2025-06-21 16:00:44|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.76|24.67|6.08|4.77|4.32|3.39|2.67|2.89|0.93|1.01|-5.68|3.11|0.92|1.26|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26008794400|19571552000|21112494000|88396877|79.43|0|22800
2025-06-21 16:00:47|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.85|18.13|5.27|4.61|4.22|2.19|5.2|5.94|1.6|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|804766272|4438800000|205189000|5963073800|4817019078|6158391930|71765459|140.67|0|5000
2025-06-21 16:00:50|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
2025-06-21 16:00:52|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 16:00:53|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|6.99|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|24361439600|24564323079|23597594320|149495360|569.77|0|5495
2025-06-21 16:00:56|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.01|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.97|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25067751900|23166596670|20191262920|149978432|235.67|0|13000
2025-06-21 16:01:00|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.72|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3401424430|3367331500|27689137|31.55|0|398
2025-06-21 16:01:04|russ2000_0021|BDC|126|202500|202500|123|199406|202503|30.34|21.16|1.37|1.52|1.17|1.74|3.07|3.1|1.04|0.96|2.48|5.91|0.47|0.19|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|4906883000|0|0|0||0|7000
2025-06-21 16:01:07|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.5|27.65|3.98|3.31|2.48|0.8|1.12|0.58|0.77|0.99|4.88|10.14|4.56|7.65|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3345060200|1092352254|1175879203|13752036|7.19|0|87
2025-06-21 16:01:10|russ2000_0023|HEI|166|202503|202503|138|199009|202503|38.97|60.89|2.55|8.29|3.33|8.65|3.82|8.8|0.3|0.57|0.85|-0.12|0.45|0.09|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|36858848700|0|0|0||0|5900
2025-06-21 16:01:13|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.32|53.23|4.35|9.81|6.55|10.98|17.28|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|116517782|205873000|49075000|11104724400|11310560092|12002105830|164503670|186.29|0|3500
2025-06-21 16:01:17|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.47|3.6|5.78|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15304074200|15495876000|16359156000|130277045|215.82|0|8200
2025-06-21 16:01:21|russ2000_0029|VRNT|84|202503|202503|89|200212|202503|156.41|17.91|2.55|3.02|1.62|1.26|7.47|1.28|-91.84|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|279771160|181319000|207462000|1605048200|0|0|0||0|6200
2025-06-21 16:01:23|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4|3.15|2.3|0.41|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|170447059|461500000|601900000|25310766800|22797617362|18393102000|170329013|486.59|0|11790
2025-06-21 16:01:27|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.24|38.99|0.62|0.8|0.79|0.98|1.27|1.21|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6253623000|6075384000|6643067410|63089162|58.87|0|18412
2025-06-21 16:01:30|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 16:01:32|russ2000_0035|MTN|114|202503|202503|111|199706|202503|69.8|23.57|2.77|6.29|2.51|2.06|3.83|11.31|1.19|3.01|1.75|1.44|2.34|5.52|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8527972500|0|0|0||0|43200
2025-06-21 16:01:35|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 16:01:36|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.22|25.22|10.61|12.45|7.6|8.95|2.57|3.4|0.87|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|15901207|10751000|41698000|13095812000|9656978874|8227915040|74115146|42.37|0|3011
2025-06-21 16:01:38|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|12.91|5.86|4.39|5.98|5.51|1.72|0.86|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6457553378|6281285820|42779693|67.79|0|3901
2025-06-21 16:01:41|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.44|5.36|171.94|1.46|-1.76|12.22|30.93|2.03|5.47|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2254682900|0|0|0||0|5200
2025-06-21 16:01:46|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.48|160|1.3|0.94|0.83|0.32|1.58|0.69|0.84|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|75558198|16400000|1175900000|2456800000|1048320000|1175200000|12880343|20.8|0|10800
2025-06-21 16:01:48|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.7|42.9|23.72|8.53|24.89|5.42|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12520629210|12427210000|140056475|126.55|0|780
2025-06-21 16:01:51|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.11|9.1|11.73|3.46|6.79|2.8|2.17|1.13|0.42|0.36|-4.09|7.9|1.89|3.52|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|58853206800|42762803915|23492846650|363309225|148.85|0|712
2025-06-21 16:01:53|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.55|2.08|6.88|0.39|0.37|5.87|4.42|1.17|0.19|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|18327042800|17612052524|19539588200|180446420|466.84|0|9100
2025-06-21 16:01:56|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 16:01:57|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.47|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-723006100|3747020189|5399226910|25734213|37.51|0|3300
2025-06-21 16:02:00|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.82|1.47|2.01|4.65|0.27|1.91|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5034545500|2512319688|2491180000|30804258|17.24|0|36300
2025-06-21 16:02:03|russ2000_0050|SF|165|202500|202500|143|198906|202503|41.62|15.04|1.1|0.47|1.17|2.12|1.43|2|1.03|0.12|0.25|11.12|0.71|1.82|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|8045817200|0|0|0||0|8300
2025-06-21 16:02:08|russ2000_0051|GWRE|60|202503|202503|53|201112|202503|346.08|511.93|8.89|10.36|10.19|15.41|7.1|13.19|0.14|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|674550362|920437000|169032000|16417735400|0|0|0||0|2690
2025-06-21 16:02:10|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.51|0.98|0.84|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|19667054|52000000|2684024000|3619336700|0|0|0||0|28300
2025-06-21 16:02:13|russ2000_0054|TEN|102|202412|202412|90|200212|202506|12.1|4.11|0.47|0.42|1.03|0.76|0.6|0.36|1.84|0.92|-5.46|-41.35|8.82|7.24|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|191611510|343373000|2939000000|1929011900|624243872|1685588576|6932880|20.72|0|78000
2025-06-21 16:02:16|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.83|8.98|2.59|-1.98|3.82|5.7|1.83|1.25|0.36|0.13|-2.62|10.46|0.8|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6490041880|9177640220|47412469|27.02|0|724
2025-06-21 16:02:19|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 16:02:20|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.31|6.21|1.06|-19.35|2.4|7.21|6.61|4.17|8.11|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2123800300|661704600|620410920|5778786|14.79|0|6352
2025-06-21 16:02:23|russ2000_0058|CASY|166|202503|202503|140|199003|202503|19.28|31.6|0.5|1.02|0.44|1.08|2.75|4.8|0.69|0.72|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|19021870600|0|0|0||0|37153
2025-06-21 16:02:28|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.77|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.92|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7206331600|4434671120|4448873000|40703189|58.3|0|58
2025-06-21 16:02:31|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.27|38.22|9.87|28.95|12.35|10.13|8.37|6.12|0|0|2.56|0.55|0.91|1.37|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-06-21 16:02:34|russ2000_0062|AEO|130|202503|202503|124|199403|202503|24.62|6.41|1.09|0.54|1.16|0.41|3.88|1.05|0.1|0.07|6.76|2.42|2.71|4.66|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1506980300|0|0|0||0|84000
2025-06-21 16:02:37|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.6|2.97|3.72|0.7|0.64|3.49|3.65|2.32|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4740670100|4071278442|4060845610|26328035|95.89|0|4058
2025-06-21 16:02:41|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.34|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22880882|8.7|0|47
2025-06-21 16:02:43|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.7|22.18|2.77|5.55|2.58|1.76|5.97|3.05|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|8597446900|7523438210|8068809962|99329063|127.34|0|5689
2025-06-21 16:02:46|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|
2025-06-21 16:02:46|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
2025-06-21 16:02:48|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|8.89|2.31|-1.1|3.37|4.12|1.47|1.02|0.33|0.52|-2.27|9.24|0.79|2.86|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1535687800|4935652980|6755800050|42704234|34.95|0|1400
2025-06-21 16:02:51|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 16:02:53|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.94|38.43|1.6|2.23|1.85|4.36|2.71|6.06|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14703723300|14174677800|15089917570|123183969|237.91|0|9000
2025-06-21 16:02:56|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|19.84|1.02|1.39|0.92|0.78|2.36|4.5|0.72|2.29|2.44|5.9|1.23|2.32|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2013321200|1398821166|1396334000|24181496|17.26|0|4000
2025-06-21 16:02:59|russ2000_0077|WBS|153|202503|202503|142|198912|202506|15.94|11.71|4.82|0.05|2.71|3.36|1.22|0.98|1.58|0.41|0.02|17.23|2.79|3.08|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10331031200|8766903600|4666376000|66630219|52|0|3298
2025-06-21 16:03:03|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.33|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-06-21 16:03:06|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.88|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3259601300|1124827584|1241661738|22162013|9.51|0|58
2025-06-21 16:03:08|russ2000_0083|WSO|163|202500|202500|145|198812|202503|23.57|38.33|0.82|1.88|0.86|2.53|2.96|7.71|0.42|0.01|0.43|3.3|2.22|2.12|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|20529051800|0|0|0||0|5800
2025-06-21 16:03:13|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
2025-06-21 16:03:15|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.35|1.57|1.83|0.97|1.03|2.48|1.57|4.11|3.01|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8949256800|6129672094|5737837490|70992763|113.47|0|1985
2025-06-21 16:03:18|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.08|9.41|8.76|1.19|0.83|4.66|1.77|1.36|1.68|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10865518940|11782868280|169276906|288.52|0|4500
2025-06-21 16:03:21|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.81|1.27|0.56|0.98|1.99|-11.81|-25.13|8.12|7.21|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2666641800|2348227200|37535592|4.44|0|86
2025-06-21 16:03:24|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3287261712|2792761920|64285681|23.28|0|22000
2025-06-21 16:03:27|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.72|203.4|9.16|13.21|5.11|5.33|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.98|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16090173124|12301904390|99289488|126.11|0|3146
2025-06-21 16:03:30|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.82|16.58|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3119211700|3795204360|3554909850|60666829|22.71|0|570
2025-06-21 16:03:33|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.62|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4227881600|1948778216|1910388480|48591503|21.56|0|42800
2025-06-21 16:03:35|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.54|1.61|3|1.09|0.64|-2|11.53|0.42|0.65|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6602124500|5497470360|5685375585|30578949|174.39|0|12809
2025-06-21 16:03:40|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.93|2.04|1.68|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|3983276200|3210954240|3571950720|43420863|83.2|0|11400
2025-06-21 16:03:42|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.94|77.73|4.11|10.72|4.53|24.38|7.62|90.9|0.43|-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|125548192|146641000|144442000|46313925000|43950615676|53682566080|577132345|1804.82|0|4065
2025-06-21 16:03:46|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.63|9.67|1.41|0.8|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|254731164|493626000|191096000|1211712900|1121446782|1023014830|18865278|24.23|0|606
2025-06-21 16:03:48|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|21986749421|26646093110|223501113|485.03|0|36000
2025-06-21 16:03:51|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
2025-06-21 16:03:53|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.69|14.77|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4429325100|4323605106|5222405310|45394163|99.98|0|7700
2025-06-21 16:03:57|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.92|7.4|2.9|1.34|2.38|0.33|13.75|28.22|0.64|-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|119860850|182997000|494917000|2492592300|1067223192|1121701728|9508757|42.91|0|13000
2025-07-04 12:13:18|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|3.68|4.82|3.51|2.09|2.87|2.24|0.32|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|807731279|1021176000|1235676000|8117965100|7581342800|9525714090|147734684|81.59|0|7900
2025-07-04 12:13:21|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-07-04 12:13:24|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|
2025-07-04 12:13:25|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|33968963700|34227063675|8467130000|276724672|87.29|0|5200
2025-07-04 12:13:29|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.72|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-04 12:13:33|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-04 12:13:38|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6485031400|1513031373|1160159000|105167594|4.27|0|21569
2025-07-04 12:13:41|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-04 12:13:46|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-04 12:13:50|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.95|5.93|4.88|3.68|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|193845292|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-04 12:13:55|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26603250800|20024928000|21601566000|89444911|81.27|0|22800
2025-07-04 12:13:58|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.6|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|804766272|4438800000|205189000|6093887800|5030013026|6430697310|74938710|146.89|0|5000
2025-07-04 12:14:01|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
2025-07-04 12:14:03|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|
2025-07-04 12:14:04|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.28|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-04 12:14:08|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-04 12:14:13|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3351831554|3318235700|28915481|31.09|0|398
2025-07-04 12:14:18|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.29|23.51|1.37|1.52|1.17|1.96|3.08|3.93|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|5729144500|4826597490|5545162260|29556441|121.77|0|7000
2025-07-04 12:14:22|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-07-04 12:14:25|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.24|75.86|2.55|8.29|3.37|11.03|3.86|11.39|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|47717509900|45157700960|44555762780|165697066|324.67|0|5900
2025-07-04 12:14:30|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.64|17.28|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|116517782|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-04 12:14:33|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.54|3.6|5.86|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-04 12:14:38|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.24|26.23|2.55|3.02|1.62|1.5|7.4|1.45|-91.84|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|279771160|181319000|207462000|1964886200|1295934480|1416411990|46187674|21.51|0|6200
2025-07-04 12:14:41|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|170447059|461500000|601900000|25310766800|24002645658|19365318000|184595300|512.31|0|11790
2025-07-04 12:14:45|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-04 12:14:49|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
2025-07-04 12:14:51|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|20.97|2.77|6.29|2.51|2.08|3.84|6.81|1.19|3.01|1.75|1.44|2.38|5.41|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8664057600|6124178760|6562604220|152733346|164.02|0|43200
2025-07-04 12:14:55|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 12:14:56|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-07-04 12:15:00|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6690935968|6508297920|47503303|70.24|0|3901
2025-07-04 12:15:03|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.28|5.36|171.94|1.46|-1.76|12.22|30.93|2.13|8.64|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2085507400|384569304|466371150|19471135|20.37|0|5200
2025-07-04 12:15:08|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.3|1.58|0.65|0.84|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|75558198|16400000|1175900000|2458315000|1049832000|1176895000|12235739|20.83|0|10800
2025-07-04 12:15:12|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12435542358|12342758000|119454125|125.69|0|780
2025-07-04 12:15:16|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.9|3.76|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-07-04 12:15:18|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-04 12:15:23|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|
2025-07-04 12:15:24|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-707143500|3742025494|5392029860|25431972|37.46|0|3300
2025-07-04 12:15:27|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.91|2.34|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-07-04 12:15:31|russ2000_0050|SF|165|202500|202500|144|198906|202506|41.52|20.88|1.1|0.47|1.17|2.43|1.43|2.31|1.03|0.12|0.25|11.12|0.72|1.61|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|9547476700|11256063000|8366794800|70538472|109.2|0|8300
2025-07-04 12:15:36|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.84|575.95|8.89|10.36|10.32|17.14|7.23|14.24|0.14|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|674550362|920437000|169032000|19150149200|19396867138|19194754764|258107861|230.38|0|2690
2025-07-04 12:15:39|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.04|2.5|0.87|0.84|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|19667054|52000000|2684024000|3323753500|1409556000|1271321820|29952279|23.26|0|28300
2025-07-04 12:15:43|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-07-04 12:15:46|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|2.59|-1.98|3.83|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6687000960|9456162240|54363396|27.84|0|724
2025-07-04 12:15:50|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 12:15:51|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-04 12:15:56|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.33|0.5|1.02|0.45|1.21|2.77|5.48|0.69|0.72|1.55|1.12|0.77|0.39|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21413011600|19199112093|19262783106|234676561|517.23|0|37153
2025-07-04 12:15:59|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7193399900|4431628464|4445820600|42326686|58.26|0|58
2025-07-04 12:16:03|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-07-04 12:16:07|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.49|1.09|0.54|1.15|0.37|3.86|1.21|0.1|0.07|6.76|2.42|2.73|4.86|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1803344100|1781048036|1709718200|86098425|10.28|0|84000
2025-07-04 12:16:11|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.67|2.97|3.82|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-04 12:16:15|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-07-04 12:16:18|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|9107912000|8033902370|8616277514|120341869|135.98|0|5689
2025-07-04 12:16:21|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 12:16:22|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 12:16:23|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.52|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1747935700|5086758808|6962629980|48294891|36.02|0|1400
2025-07-04 12:16:27|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
2025-07-04 12:16:29|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-07-04 12:16:33|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|20.03|1.02|1.39|0.92|0.82|2.37|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-04 12:16:37|russ2000_0077|WBS|153|202503|202503|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.41|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10331031200|9205248780|4899694800|74617414|54.6|0|3298
2025-07-04 12:16:41|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-07-04 12:16:44|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1124827584|1241661738|22162013|9.51|0|58
2025-07-04 12:16:47|russ2000_0083|WSO|163|202500|202500|146|198812|202506|23.43|35.58|0.82|1.88|0.87|2.27|2.99|6.95|0.42|0.01|0.43|3.3|2.23|2.43|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|18517797600|18511673352|17570463060|144447464|457.32|0|5800
2025-07-04 12:16:52|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
2025-07-04 12:16:54|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.41|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9002197100|6236632090|5837960150|59330625|115.45|0|1985
2025-07-04 12:16:59|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.11|9.41|9.13|1.19|0.83|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10976991060|11903751720|200650081|291.48|0|4500
2025-07-04 12:17:03|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-07-04 12:17:07|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-07-04 12:17:11|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.02|9.16|13.21|5.11|5.41|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16138656716|12338973010|102351875|126.49|0|3146
2025-07-04 12:17:15|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-07-04 12:17:18|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-04 12:17:21|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.59|1.61|3.11|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-04 12:17:25|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-07-04 12:17:29|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|4.11|10.72|4.53|24.7|7.62|90.9|0.43|-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|125548192|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-04 12:17:34|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-07-04 12:17:37|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|24246938123|29385251930|240153557|534.89|0|36000
2025-07-04 12:17:41|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 12:17:42|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4515814900|4384147686|5295533610|45169061|101.38|0|7700
2025-07-04 12:17:46|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-07-04 12:17:49|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 12:17:51|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|24.88|1.46|81.93|0.78|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1026280100|886520976|845564016|4339587|1.32|0|6096
2025-07-04 12:17:55|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.27|2.43|2.79|1.46|1.24|1.39|1.15|1.02|1.23|-1.24|-6.17|3.75|5.03|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9129045700|4408602858|3608302500|41233422|40.26|0|2949
2025-07-04 12:17:58|russ2000_0107|RH|90|202503|202503|51|201209|202506|77.8|49.3|1.57|3.33|2.01|1.27|41.66|8.49|-0.38|-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|228862294|46084000|1457943000|6424530800|3878376800|5499955488|310358081|207.04|0|5100
2025-07-04 12:18:01|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|15.09|0.8|0.87|0.93|1.05|2.33|2.08|0.22|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|471664619|1100705000|1935988000|9401145800|9439993470|9726107800|364781516|63.1|0|13100
2025-07-04 12:18:05|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 12:18:06|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.2|4.19|4.33|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|3944544500|606279080|703141230|8865956|15.29|0|4412
2025-07-04 12:18:09|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 12:18:10|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 12:18:12|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.15|42.78|3.66|3.12|2.47|1.42|1.18|1|0.68|0.7|-2.11|7.98|4.67|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2589720200|1577133498|1530075426|21071573|7.62|0|31
2025-07-04 12:18:16|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|68.57|98.16|113.4|192.86|5.31|2.08|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|111311849|673291000|7855000|787381400|1460452400|382932000|27510853|22|0|130
2025-07-04 12:18:21|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|
2025-07-04 12:18:22|russ2000_0120|CBRL|165|202503|202503|144|198906|202506|29.29|25.92|1.22|1.38|1.33|0.43|4.36|3.17|1.21|1.04|6.2|5.28|2.09|1.5|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69117718|9814000|1822010000|1968813000|1489216960|1584681472|78880780|66.88|0|55000
2025-07-04 12:18:26|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|23.69|1.76|1.94|0.8|1.11|1.47|1.51|1.53|1.41|-2.96|-2.47|4.21|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|69042680|406295000|6616829000|10132236000|5349436973|4131025480|37326234|74.39|0|2295
2025-07-04 12:18:30|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.79|18.06|1.21|1.58|2.17|2.86|2.51|3.91|0.63|0.83|6.74|6.51|1.06|1.44|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|8976927100|8869209908|10809270680|42335818|268.58|0|2803
2025-07-04 12:18:33|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
2025-07-04 12:18:35|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|2.35|1.72|1.94|0.37|2.55|0.38|0.44|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|225648287|1612105000|3020797000|7206281400|1901071840|912660600|65549877|14.6|0|6100
2025-07-04 12:18:38|russ2000_0128|NJR|165|202503|202503|139|199009|202506|19.44|10.75|1.16|2.32|0.91|2.16|2.24|1.79|1.08|1.31|2.16|-9.26|4.35|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-04 12:18:43|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.47|13.55|4.78|-0.66|4.51|4.69|1.67|0.97|0.69|0.1|3.73|6.67|3.93|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1453820532|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-04 12:18:47|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.47|13.47|12.76|10.43|9.39|8.88|2.32|1.06|0.89|6.82|3.35|7.29|5.09|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4508038400|3274162244|3130858000|22963176|70.12|0|16
2025-07-04 12:18:51|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.49|20.9|3.26|3.89|2.57|2.67|17.94|11.71|4.36|6.35|1.5|10.89|2.05|4.44|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-04 12:18:55|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 12:18:56|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|17.12|0.95|0.74|0.87|0.94|3.46|2.85|0.4|0.5|4.38|6.7|2.32|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-04 12:19:01|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 12:19:02|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.05|4.45|1.65|1.05|0.79|0.93|-0.12|-2.28|6.73|8.17|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|10226046500|5566799732|2120418560|56101739|15.86|0|297
2025-07-04 12:19:06|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.7|2.05|1.99|0.83|0.92|1.21|1.61|1.67|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|647312281|617600000|1721800000|12508720600|6074998958|7544876000|61610745|109.03|0|10100
2025-07-04 12:19:08|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.02|39.92|0.85|1.03|0.65|0.36|1.9|1.15|0.91|1.51|3.04|3.8|4.23|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-04 12:19:13|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.29|29.79|1.51|1.66|1.79|2.35|4.65|9.28|0.14|0.05|3.5|2.48|1.76|1.37|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-04 12:19:16|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
2025-07-04 12:19:18|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.28|17.56|2.8|3.1|2.75|2.83|4.33|3.15|2.86|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|102244886|230057000|123827000|5293267200|4833097203|5383590240|31616471|45.91|0|4018
2025-07-04 12:19:22|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.42|13.24|2.88|3.91|1.89|2.07|1.46|1.1|1.29|1.08|1.09|3.89|4.02|5.15|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6264468800|3120832305|2571840450|22265823|50.85|0|1533
2025-07-04 12:19:26|russ2000_0149|FCNCA|141|202503|202503|134|199112|202506|13|10.93|0.78|-4.04|2.3|2.82|1.25|1.16|0.78|1.7|1.47|20.41|0.83|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6801333022|35056000000|1255688000|28599495400|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-04 12:19:31|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.36|12.26|1.46|1.47|1.32|0.85|1.72|1.06|0.43|0.62|1.68|5.07|0.32|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|174943412|312200000|1023600000|2401808900|1752332907|1877887000|14644427|55.07|0|3628
2025-07-04 12:19:35|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.67|18.71|1.66|0.71|1.55|0.82|4.22|8.71|0.26|1.85|6.75|0.73|2.24|1.8|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|3463079700|3098468074|2749144840|81122535|62.66|0|46250
2025-07-04 12:19:39|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
2025-07-04 12:19:42|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.41|24.16|3.4|6.85|4.21|2.04|6.18|2.69|0.01|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|758109069|1173639000|402119000|8638755900|9233435560|9497625372|148211827|163.06|0|36739
2025-07-04 12:19:45|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
2025-07-04 12:19:47|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
2025-07-04 12:19:49|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 12:19:51|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.68|11.71|0.4|0.43|0.22|0.28|2.31|1.33|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9132119100|4671419104|4586066000|32436579|237.62|0|8500
2025-07-04 12:19:55|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 12:19:56|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
2025-07-04 12:19:59|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.37|36.09|1.05|2.15|0.9|1.09|2.33|1.37|1.77|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|62992424|81471000|1908230000|10035465900|6000453816|6298002060|105807174|37.94|0|10100
2025-07-04 12:20:03|russ2000_0163|TCBI|100|202503|202503|88|200306|202506|25.6|45.02|4.52|-7.18|3.91|3.8|1.71|1.14|0.98|0.41|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2292322910|4082572000|26653000|1202905800|3492829661|3837992559|30590429|75.89|0|1738
2025-07-04 12:20:07|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.61|0.35|3.86|0.82|1.22|1.81|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953500|878598000|2176267000|2052044000|918122040|798598440|20910943|50.22|0|4349
2025-07-04 12:20:09|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 12:20:11|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 12:20:13|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.4|10.65|0.48|0.65|0.26|0.24|1.83|1.28|2.22|1.97|4.04|0.75|1.72|0.64|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|21732284100|8875342168|8953040768|82150932|337.82|0|14320
2025-07-04 12:20:17|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.74|3.76|3.43|2.29|3.51|2.84|2.28|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|4840236800|4005278100|4110367200|26118020|80.9|0|520
2025-07-04 12:20:20|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.36|11.4|3.89|1.58|2.6|3.15|1.06|0.82|1.04|0.57|-0.06|5.57|4.45|3.29|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1414452582|5482000000|335000000|3439977300|5239538784|4748163624|40045010|14.58|0|4223
2025-07-04 12:20:25|russ2000_0172|HELE|165|202412|202412|133|199112|202503|16.96|5.31|1.27|2.88|1.2|0.39|1.86|0.43|0.4|0.54|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34160401|18867000|169167000|1629669700|0|0|0||0|1650
2025-07-04 12:20:30|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|10.92|4.01|-0.82|4.54|4.18|1.61|1.1|0.31|0.08|0.9|7.71|2.21|3.04|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|927672667|1966068000|138382000|1457890500|3188679891|3627939672|20305251|45.53|0|1219
2025-07-04 12:20:34|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|11.91|2.89|-1.64|2.99|3.26|1.5|1.33|0.81|0.64|-2.94|-2.06|0.95|1.58|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|4107318600|8296654814|7196543080|43737119|123.98|0|5057
2025-07-04 12:20:38|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.11|1.81|8.51|1.58|19.53|2.85|1.99|4.32|4.91|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3948020600|1260549675|1539042120|37117197|20.79|0|3814
2025-07-04 12:20:41|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.37|20.08|8.33|4.1|4.03|2.43|1.38|1.28|0.85|0.67|1.66|1.64|5.69|4.48|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6059947900|3713740666|3325233000|24128897|64.07|0|1355
2025-07-04 12:20:46|russ2000_0177|SLAB|101|202503|202503|92|200012|202312|75.95|72.68|4.82|4.79|6.21|6.97|4.78|4.31|0.12|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|464976931|424805000|140200000|4398442000|4785221280|6448620960|54079779|147.36|0|1545
2025-07-04 12:20:50|russ2000_0178|WAL|81|202503|202503|78|200512|202506|16.06|10.41|5.14|-1.08|5.95|2.5|1.84|1.3|0.56|0.73|0|0|1.99|1.94|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2898264543|7011000000|198150000|6999790400|8611799280|7797454140|59189167|77.98|0|1835
2025-07-04 12:20:53|russ2000_0179|GIII|145|202503|202503|140|199006|202506|26.56|5.38|0.51|0.34|0.41|0.34|1.4|0.6|0.46|0.01|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|65607942|257785000|234698000|767383800|1006152560|1120493360|22582003|23.24|0|8100
2025-07-04 12:20:57|russ2000_0180|BLKB|87|202503|202503|82|200406|202412|176.13|72.35|4.23|3.55|3.91|2.83|10.75|94.21|1.36|36.34|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|26630812|37243000|132114000|4293960200|3125355626|3119113328|16713032|64.42|0|3611
2025-07-04 12:21:01|russ2000_0181|BKH|165|202503|202503|146|198812|202506|20.23|14.31|2.98|4.16|1.83|1.8|1.7|1.13|1.25|1.19|-1.56|-2.25|4.39|4.73|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|60652848|6600000|5703199000|8454677300|4067816610|3512813700|29802439|56.1|0|2944
2025-07-04 12:21:05|russ2000_0182|CIEN|114|202503|202503|111|199709|202506|169.45|113.03|5.06|1.6|4.67|2.78|7.78|4.14|-0.11|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|888373482|1253948000|315569000|11790870700|11504462736|12721158840|207005169|81.38|0|6383
2025-07-04 12:21:09|russ2000_0183|LPX|165|202503|202503|146|198812|202506|116.35|15.19|1.09|1.5|1.04|2.08|1.77|3.54|0.49|0.21|3.36|9.16|2.2|1.26|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400318667|256000000|954000000|6075966700|6019300000|9716870000|79660818|85.99|0|4800
2025-07-04 12:21:14|russ2000_0184|WAFD|165|202503|202503|143|198909|202506|13.55|11.05|9|1.88|5.42|3.24|1.46|0.86|1.36|0.93|3.55|10.06|2.78|3.62|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|1241807451|3351123000|252805000|2110850000|2364614736|2216832720|13926832|29.28|0|2062
2025-07-04 12:21:18|russ2000_0185|CUZ|165|202503|202503|162|198412|202506|22.96|91|9.84|8.17|6.66|5.29|1.58|1.05|0.62|0.63|1.46|-4.56|5.7|4.26|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|31748704|5330000|18647000|8081120400|5042289252|4461857400|51287602|30.03|0|331
2025-07-04 12:21:24|russ2000_0187|XPO|93|202503|202503|87|200309|202506|23.02|38.75|0.88|0.82|0.41|1.89|1.75|9.07|1.05|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|297882328|212000000|4823000000|18062782900|14875446520|11492390000|185835878|126.29|0|96000
2025-07-04 12:21:27|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 12:21:29|russ2000_0189|FR|124|202503|202503|121|199503|202506|24.19|24.33|10.02|15.32|6.43|9.31|1.81|2.4|1.25|0.9|1.55|7.95|6.34|3.08|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|34670888|35738000|25610000|8809281600|6372156911|6165501130|59106545|48.13|0|155
2025-07-04 12:21:33|russ2000_0190|RLI|165|202503|202503|162|198412|202506|15.18|23.76|1.72|2.03|2.17|3.85|2.37|4.13|0.17|0.06|4.49|2.49|2.27|0.83|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|1024562511|1249509000|52113000|5563686000|6627824394|3280665720|31242218|72.22|0|905
2025-07-04 12:21:37|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|
2025-07-04 12:21:38|russ2000_0194|HCSG|164|202503|202503|138|199012|202506|29.71|25.93|1.08|0.78|1.14|0.61|3.63|2.04|0.02|0.05|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|66725218|114813000|27807000|943965100|1095927480|1123898310|10104045|15.03|0|51000
2025-07-04 12:21:43|russ2000_0195|AKR|125|202503|202503|122|199412|202506|49.31|118.44|12.41|12.08|6.02|5.75|1.75|1.08|1.63|0.71|-0.54|0.7|5.56|4|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|64896316|48523000|3368557000|4499886900|2431851063|1600362600|27487715|18.57|0|118
2025-07-04 12:21:47|russ2000_0197|OGS|51|202503|202503|46|201312|202506|21.47|17.79|3|3.56|2.09|1.89|1.69|1.44|0.98|1.01|1.97|1.42|2.79|3.61|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|45779571|19305000|4707725000|7790150400|4413178924|3922360960|50452956|73.64|0|3600
2025-07-04 12:21:50|russ2000_0198|SHOO|128|202503|202503|121|199503|202506|34.82|9.96|1.35|0.9|2.08|0.73|5.23|1.92|0.02|0.06|4.64|5.85|1.95|3.6|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103266048|147242000|170083000|1559518500|1740348500|1882837660|33602141|23.98|0|4000
2025-07-04 12:21:54|russ2000_0200|B|165|202503|202503|158|198512|202506|36.71|15.65|1.15|2.03|4.73|2.73|2.01|1.45|0.46|0.19|2.49|4.63|1.14|1.92|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1768147062|4104000000|353264000|45295393500|35799117642|1060510422|325950260|20.82|0|5749
2025-07-04 12:21:59|russ2000_0201|CVLT|84|202503|202503|75|200609|202506|197.27|100.89|3.69|2.28|4.55|7.73|10.38|23.34|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|296934372|302103000|127102000|7363303800|7665406784|8005956480|86869141|172.16|0|2533
2025-07-04 12:22:02|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 12:22:03|russ2000_0203|SAM|117|202503|202503|114|199612|202506|38.12|32.64|1.98|7.27|2.3|1.12|5.08|2.45|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|72619168|152454000|648968000|2040967300|2129725815|2353259730|42741052|190.81|0|2128
2025-07-04 12:22:07|russ2000_0204|SNX|90|202503|202503|86|200309|202503|8.28|15.16|0.21|0.35|0.11|0.18|0.91|1.3|0.48|0.49|-0.82|3.3|1|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|380591348|767099000|583951000|14267045600|0|0|0||0|240000
2025-07-04 12:22:10|russ2000_0206|FUL|166|202503|202503|162|198409|202503|22.63|30.17|0.88|1.56|0.74|0.89|1.95|1.7|0.75|1.13|1.74|4.08|1.39|1.62|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74586333|96785000|654718000|5028575300|0|0|0||0|6500
2025-07-04 12:22:15|russ2000_0207|TPH|54|202503|202503|50|201212|202506|11.43|7.09|1.16|0.99|0.82|0.7|1.22|0.87|0.61|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|363804580|812937000|48384000|3062708500|2891463111|4130236539|29340773|31.89|0|1386
2025-07-04 12:22:18|russ2000_0211|LFUS|133|202503|202503|130|199212|202506|51.01|51.73|2.12|3.32|2.16|2.48|3.05|2.25|0.41|0.33|1.37|2.44|0.97|1.3|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|197860008|619671000|354298000|5520951200|5603541258|5512259760|38464608|226.73|0|11300
2025-07-04 12:22:22|russ2000_0212|SBGI|125|202503|202503|118|199512|202506|42.28|6.44|3.82|2.39|1.36|0.26|3.62|2.18|1.78|9.61|0.64|-94.35|5.43|7.3|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|262723730|631000000|1029000000|4432606700|960922566|1115785340|7069723|13.82|0|11800
2025-07-04 12:22:27|russ2000_0214|VLY|165|202503|202503|142|198912|202506|20.84|12.94|9.53|2.66|6.12|2.54|3.12|0.7|1.32|0.4|2.89|5.76|4.13|4.93|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|766994594|1578086000|588655000|6742214900|5001050933|3614761305|86382220|8.93|0|3174
2025-07-04 12:22:31|russ2000_0215|AMBA|57|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|7.87|8.87|4.99|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|274856815|259387000|13718000|2595930200|2855283552|2321213796|86523699|67.32|0|761
2025-07-04 12:22:34|russ2000_0216|HAE|140|202503|202503|133|199203|202506|58.64|22.07|2.61|4.92|2.78|2.72|3.65|4.16|0.38|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|128699779|306763000|242969000|4332495000|3597388299|3823538670|38615097|74.61|0|3004
2025-07-04 12:22:39|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 12:22:41|russ2000_0218|EXAS|97|202503|202503|-173|202603|198200|0|0|191.6|13.84|183.17|3.44|7.23|4.03|0.24|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|379541616|786175000|596188000|11537969900|9999290994|7938525540|158020046|53.02|0|4110
2025-07-04 12:22:44|russ2000_0219|VAC|54|202500|202500|52|201206|202506|97.99|13.67|1.65|2.21|1.25|0.68|1.83|1.14|1.22|2.09|2.68|15.06|1.88|3.91|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|277929727|196000000|833000000|7669968200|2766495528|3324980000|56288979|80.12|0|22000
2025-07-04 12:22:47|russ2000_0220|CHE|165|202503|202503|154|198612|202506|20.53|27.15|1.52|3.77|1.44|2.94|3.84|6.03|0.48|0.02|4.42|2.95|3.01|0.41|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|42057307|173882000|311435000|6949660400|7123542435|7972504890|74752082|486.93|0|16641
2025-07-04 12:22:51|russ2000_0222|CRUS|152|202503|202503|141|199003|202506|30.54|17.76|1.93|2.52|2.4|3.11|3.21|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|201896007|595780000|293778000|4784000800|5451598205|6284491400|56002307|104.255|0|1443
2025-07-04 12:22:56|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 12:22:57|russ2000_0224|MLI|141|202503|202503|136|199106|202506|14.93|13.39|0.74|0.82|0.74|2.25|1.77|3.05|0.34|0|6.01|3.55|1.21|1.16|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|231699565|873597000|391133000|7725864200|8793077355|4479406020|123158927|79.47|0|4964
2025-07-04 12:23:02|russ2000_0225|OMI|164|202503|202503|129|199012|202303|26.97|50.36|0.25|0.34|0.19|0.07|2.19|1.22|0.97|3.39|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|65436816|59436000|439233000|2576181300|702702000|556264800|13150506|9.1|0|15400
2025-07-04 12:23:07|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 12:23:08|russ2000_0227|LOPE|77|202503|202503|67|200809|202506|25.52|23.72|3.6|4.66|3.84|5.23|5.56|6.87|0.12|0.06|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|150538986|304653000|167346000|5060397500|5385781800|8911539000|36759700|189|0|4350
2025-07-04 12:23:11|russ2000_0229|TTWO|112|202500|202500|96|199806|202206|78.31|86.25|1.69|4.89|2.45|7.47|3.89|20.54|0.32|1.71|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|680808678|1465500000|286172000|46108693600|42534141884|27496676870|558082503|240.11|0|5800
2025-07-04 12:23:16|russ2000_0231|HPP|66|202503|202503|30|201409|202203|338.44|706.25|11.44|8.13|4.7|0.46|1.16|0.16|0.91|1.53|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|122626391|86474000|267226000|5272105300|381759480|420178050|23622129|2.7|0|347
2025-07-04 12:23:18|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 12:23:19|russ2000_0233|GPI|113|202503|202503|110|199712|202506|13.07|12.56|0.35|0.36|0.17|0.28|1.49|1.93|1.85|1.66|3.36|14.03|1.14|0.43|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|47531658|70500000|1768000000|10657895800|5691073707|7773438000|72176430|436.71|0|15296
2025-07-04 12:23:23|russ2000_0234|MPWR|93|202503|202503|79|200509|202506|65.58|18.21|5.63|17.32|8.7|14.59|7.84|10.5|0|0|2.16|1.06|0.77|0.74|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|349458872|1026664000|255889000|33991810400|35016280260|34251256780|406981886|731.38|0|2002
2025-07-04 12:23:26|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 12:23:27|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 12:23:30|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
2025-07-04 12:23:31|russ2000_0238|SAIC|59|202503|202503|48|201306|202506|21.45|16.63|0.87|1.06|0.82|0.78|5.18|3.69|1.7|1.52|4.23|-1.57|1.71|1.25|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|276267857|47000000|354000000|7792176600|5593098434|6948788000|85440183|118.58|0|26000
2025-07-04 12:23:34|russ2000_0239|CACI|165|202503|202503|140|199006|202506|23.99|22.5|0.74|1.16|0.72|1.28|2.06|2.83|0.46|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|64393777|223897000|501288000|13370939700|10482633000|12154419900|137755399|476.7|0|22900
2025-07-04 12:23:38|russ2000_0240|ALEX|56|202503|202503|53|201203|202506|74.62|21.07|5.71|4.17|4.97|5.69|1.41|1.3|0.53|0.45|12.64|6.28|3.91|5|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|20504396|16855000|20000000|1738251000|1302262965|1294893000|6546448|17.91|0|793
2025-07-04 12:23:42|russ2000_0241|UMBF|165|202503|202503|142|198912|202506|24.57|13.23|-0.87|-7.74|3.18|3.46|1.56|1.2|0.12|0.1|2.89|4.77|1.77|1.51|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|4041806587|21624976000|300174000|-12876301500|7983484300|5055861448|64185317|105.16|0|3670
2025-07-04 12:23:46|russ2000_0242|ASGN|137|202503|202503|131|199209|202506|44.7|13.84|1.35|1.06|1.31|0.56|3.81|1.22|0.36|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|66483169|107000000|169500000|3303404000|2192810761|2646290000|23048479|49.93|0|4300
2025-07-04 12:23:51|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 12:23:52|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 12:23:53|russ2000_0246|AVA|165|202503|202503|142|198912|202506|22.39|15.93|2.18|3.37|1.28|1.55|1.34|1.14|1.11|1.11|1.86|-0.98|4.32|5.09|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|66641272|17000000|5031654000|5961968800|3057289950|2565002550|25959427|37.95|0|1920
2025-07-04 12:23:57|russ2000_0247|MNRO|136|202503|202503|128|199303|202503|24.62|24.88|1.49|1.31|1.32|0.37|2.52|0.7|0.42|0.1|1.72|-0.59|1.5|7.84|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9747633|20762000|789123000|473870200|446746839|504763140|16560238|14.91|0|8184
2025-07-04 12:24:01|russ2000_0248|MTDR|61|202503|202503|53|201203|202506|19.26|6.51|6.61|3.14|3.91|1.64|2.15|1.15|0.6|0.6|-13.27|-6.99|0.3|2.22|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|63397959|14522000|3662927000|9593404000|6431559959|5962567270|77890763|51.37|0|304
2025-07-04 12:24:04|russ2000_0249|LXP|129|202503|202503|126|199312|202506|44.43|43.75|11.07|13.39|5.54|7.07|1.43|1.23|1.28|0.67|4.15|-8.92|7.4|6.06|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|100697804|70935000|36633000|4024888500|2442714106|2222671836|27597863|8.26|0|57
2025-07-04 12:24:08|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
2025-07-04 12:24:10|russ2000_0251|OLED|121|202503|202503|53|201203|202506|83.96|32.37|82.04|21.06|67.95|11.44|8.46|4.46|0.01|0|0.22|0.32|0.5|1.12|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|242747782|571278000|92003000|6617521900|7347940228|7297308240|80213081|154.46|0|311
2025-07-04 12:24:13|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 12:24:14|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 12:24:16|russ2000_0254|FIVE|57|202503|202503|48|201306|202506|45|27.79|3.59|4.43|3.32|1.81|12.18|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|199370667|623991000|1416930000|6673396300|7297122240|7417839672|217983855|132.54|0|16600
2025-07-04 12:24:18|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
2025-07-04 12:24:21|russ2000_0257|NVAX|117|202503|202503|113|199703|202506|106.01|2.38|119.29|128.07|100.74|0.86|10.36|62.02|-0.49|-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|240294368|731479000|115375000|459059900|1020334770|369293400|58922201|6.3|0|359
2025-07-04 12:24:24|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
2025-07-04 12:24:26|russ2000_0259|MOH|89|202503|202503|86|200312|202506|36.59|14.2|0.2|0.39|0.43|0.4|3.28|3.7|0.53|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|3290373909|9294000000|399000000|10242442000|15903540000|17493894000|174595158|294.51|0|10000
2025-07-04 12:24:29|russ2000_0260|SANM|137|202503|202503|129|199303|202506|326119.63|21.68|0.8|0.24|0.79|0.67|11.63|2.26|3.55|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|584454462|647141000|574799000|4642553400|5229111330|6813370350|50449930|97.83|0|43000
2025-07-04 12:24:33|russ2000_0261|IVR|65|202503|202503|62|200912|202506|13.42|18.4|7.42|6.48|16.43|6.35|0.94|0.87|0.68|0.64|-3.29|-9.26|14.9|19.92|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|1659826215|42894000|0|638942500|501822425|1270436230|8777117|7.61|0|
2025-07-04 12:24:36|russ2000_0263|ENTG|102|202500|202500|100|200006|202506|89.52|42.47|2.21|6.34|2.97|4.06|3.29|3.5|0.47|1.06|2.18|0.58|0.45|0.46|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|287722495|340900000|536953000|16760896000|13110477432|11804873280|313249230|86.64|0|5300
2025-07-04 12:24:40|russ2000_0264|GBCI|164|202503|202503|135|199109|202506|20.15|21.75|4.83|-0.97|5.13|5.72|2.28|1.46|1.49|0.52|-0.6|5.97|2.66|3.13|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1588151051|4830109000|326925000|1670031500|4890351132|4111667208|33981477|43.08|0|2954
2025-07-04 12:24:44|russ2000_0265|HI|74|202503|202503|65|200803|202406|20.36|33.07|1.76|1.55|1.37|0.46|3.01|1.06|0.91|1.44|2.26|-7.18|2.77|4.48|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|142116901|458400000|493000000|2904791600|1335170784|1423896000|9250996|18.96|0|6500
2025-07-04 12:24:48|russ2000_0266|PZZA|133|202503|202503|128|199306|202506|129.48|20.83|1.36|1.83|1.3|0.79|17.93|284.18|-0.36|-1.72|6.79|1.35|1.65|3.75|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|25980672|44012000|351420000|2316133300|1601708320|1596373860|61272524|48.94|0|16500
2025-07-04 12:24:52|russ2000_0268|IDCC|165|202503|202503|121|199503|202506|65.91|18.03|14.89|3.66|14.4|8.65|12.41|6.3|0.24|0.5|6.48|3.49|1.57|0.84|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|391516293|883292000|11918000|5675307500|5824598480|6961220350|53417909|224.23|0|487
2025-07-04 12:24:56|russ2000_0269|KNX|125|202503|202503|122|199412|202506|33.12|45.31|2|1.57|3.37|0.93|2.39|0.97|0.12|0.3|3.1|2.32|0.9|1.54|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|58967812|209480000|3089915000|9092530500|7166321520|7564568440|103109548|44.23|0|23800
2025-07-04 12:25:00|russ2000_0270|EGP|165|202500|202500|163|198409|202506|33.16|37.17|8.97|19.15|7.28|12.84|2.32|2.67|1.05|0.43|0.25|-4.62|6|3.3|3.91|5.41|2.18|3|2.46|1.49|0.73|0.86|0|0|9383155|20515000|2499000|10355111100|8878846152|6618694680|55991378|169.88|0|77
2025-07-04 12:25:05|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 12:25:06|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 12:25:07|russ2000_0273|SCOR|81|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|2.59|0.07|3.3|0.75|-0.05|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|51514282|30969000|61846000|33870600|23681142|340071726|77600|4.82|0|1300
2025-07-04 12:25:11|russ2000_0274|NYT|165|202503|202503|142|198912|202506|63.26|29.61|1.64|3.73|1.72|3.53|3.33|4.84|0.62|0|4.52|1.42|1.69|1.25|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|250749228|522074000|611998000|8605453800|9142967088|9409286340|81835505|55.98|0|4500
2025-07-04 12:25:15|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 12:25:18|russ2000_0276|FELE|141|202503|202503|138|199012|202506|20.31|22.24|1.51|2.29|1.6|2.05|3.53|3.15|0.3|0.13|2.47|2.85|1.21|1.15|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|51191177|83994000|214050000|4176418100|4103361500|4172910000|27652938|89.74|0|5400
2025-07-04 12:25:22|russ2000_0277|IRWD|66|202503|202503|19|201912|202409|31.3|100.5|18.17|3.93|13.41|0.37|47.45|2.34|2.7|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273813746|108481000|28346000|593953100|113525475|112199872|2095149|0.7016|0|317
2025-07-04 12:25:24|russ2000_0280|CMC|166|202503|202503|143|198906|202503|38.17|76.88|0.37|0.55|0.35|0.69|1.42|1.31|0.64|0.33|2.44|5.76|1.97|1.55|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|211506353|892998000|1571067000|5676983500|0|0|0||0|11297
2025-07-04 12:25:29|russ2000_0282|KW|71|202503|202503|61|200806|202309|167.81|56.69|13.5|13.01|5.67|1.83|82.38|1.2|2.55|3.21|-17.28|11.23|3.18|7.2|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|321662730|356600000|37200000|6387816300|922416311|935262064|8058005|6.67|0|312
2025-07-04 12:25:32|russ2000_0283|HOMB|85|202503|202503|76|200606|202506|21.79|13.5|5.11|-0.2|5.5|5.57|1.8|1.38|0.63|0.26|0.18|9.16|1.81|2.77|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1917674519|4299050000|280364000|2158961400|5617160874|4681768000|19678671|28.34|0|1920
2025-07-04 12:25:35|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 12:25:36|russ2000_0285|MTH|145|202503|202503|142|198912|202506|12.41|6.84|3.08|1.13|1.25|0.74|1.3|0.93|1.61|0.35|38.4|3.02|0.25|2.4|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|250774188|1011652000|42730000|5634091200|4810475191|2571982850|56689797|66.97|0|1510
2025-07-04 12:25:41|russ2000_0286|SBRA|57|202503|202503|54|201112|202506|64.58|31.41|12.17|8.64|5.94|6.12|1.54|1.63|1.09|0.89|-4.83|5.21|7.14|6.48|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|55397912|22653000|733054000|6780212300|4342341125|3763500400|48551327|18.25|0|34
2025-07-04 12:25:43|russ2000_0288|FFIN|129|202503|202503|126|199312|202506|21.53|21.56|2.51|-0.85|6.86|9|2.63|3.09|0.18|0.01|2.22|-0.65|2.58|2.09|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1670245006|3400834000|141002000|1767168800|5112437778|5128200616|20489648|35.98|0|1345
2025-07-04 12:25:47|russ2000_0290|GBX|125|202503|202503|121|199412|202503|24.7|7.09|0.73|0.51|0.43|0.42|1.51|0.98|1.52|1.17|1|-10.88|1.89|2.68|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|167749395|296800000|1268026000|3169574000|0|0|0||0|17100
2025-07-04 12:25:51|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 12:25:52|russ2000_0296|UNF|165|202412|202412|159|198506|202503|101.56|23.45|1.14|1.72|1.12|1.44|1.8|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|108607563|200979000|625180000|3299618500|0|0|0||0|14000
2025-07-04 12:25:57|russ2000_0297|THRM|129|202503|202503|84|200406|202506|55.68|17.25|5.54|1.59|4.3|0.59|5.93|1.32|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|55376822|163142000|162020000|950760500|873003939|921688200|7396570|28.29|0|11726
2025-07-04 12:26:01|russ2000_0298|MKSI|105|202503|202503|102|199912|202506|56.39|27.47|2|3.02|2.33|1.68|2.29|2.79|0.3|1.89|1.31|1.21|1.27|0.9|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|442846790|655000000|422700000|9975313100|6647184000|5494608000|91103966|99.36|0|5500
2025-07-04 12:26:05|russ2000_0299|NXST|89|202503|202503|56|201106|202506|29.89|8.93|3.49|3.06|1.25|1.05|39.89|2.36|13.01|2.89|-4.91|-16.18|1.98|4.1|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|102140092|253000000|1581348000|11424279500|5349365559|8255262290|55833325|176.21|0|16193
2025-07-04 12:26:08|russ2000_0300|AIT|165|202503|202503|140|199006|202506|32.54|22.81|0.52|0.86|0.59|2.01|2.21|4.84|0.46|0.31|3.45|2.42|2.02|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|79731818|352842000|212537000|9072223300|8876800600|9310784750|130458107|232.45|0|6200
2025-07-04 12:26:12|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
2025-07-04 12:26:14|russ2000_0302|CFFN|104|202503|202503|101|200003|202506|31.85|14.9|23.93|7.9|10.52|4.22|27.47|0.72|2.32|2.07|5.3|16.16|3.95|5.7|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|719408961|1301806000|98953000|1616453000|793426390|841910410|6347564|6.1|0|773
2025-07-04 12:26:17|russ2000_0305|ABM|166|202503|202503|139|199009|202506|32.19|38.65|0.35|0.47|0.33|0.36|1.89|1.64|0.31|0.85|1.19|3.95|2.27|2.13|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45964608|58700000|293700000|4476425900|2983642500|3220896000|29731024|47.93|0|140000
2025-07-04 12:26:22|russ2000_0306|MATX|165|202503|202503|142|198912|202506|11.39|7.34|1.01|1.19|0.66|1.08|1.44|1.38|0.68|0.14|1.92|2.9|2.99|1.22|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54042215|122000000|1820300000|3893598500|3634998480|4821455000|39963266|111.35|0|1988
2025-07-04 12:26:26|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 12:26:29|russ2000_0308|PRLB|61|202503|202503|54|201112|202506|48.19|66.08|7.5|7.65|6.08|1.98|4.72|1.44|-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|89871914|96846000|292178000|845658300|904233624|1017984636|7882158|38.04|0|2535
2025-07-04 12:26:32|russ2000_0309|BLMN|57|202503|202503|49|201206|202409|23.48|64.62|0.77|0.66|0.51|0.2|31.52|1.99|18.25|2.41|12.77|1.55|2.89|8.75|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138621889|57691000|2142948000|1622068200|757235061|779589360|23750721|8.91|0|94000
2025-07-04 12:26:34|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 12:26:35|russ2000_0311|HLX|121|202503|202503|112|199706|202506|40.07|13.09|2.84|0.82|3.13|0.75|1.86|0.64|0.47|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|236553189|369987000|1938062000|936676100|945549072|935694240|8070874|6.24|0|1650
2025-07-04 12:26:39|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 12:26:40|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 12:26:41|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 12:26:44|russ2000_0315|SMTC|160|202503|202503|125|199112|202303|62.95|20.3|3.25|6.52|3.79|3.66|3.71|6.83|0.18|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|181372356|156474000|125542000|4270909300|3884175320|2959619360|100694252|44.84|0|1388
2025-07-04 12:26:49|russ2000_0316|BCPC|158|202503|202503|142|198912|202506|28.36|38.18|2.49|4.79|2.5|5.41|3.55|4.3|0.28|0.16|0.28|0.81|0.59|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43326839|49901000|223162000|5340275100|5191750800|5169224000|24564173|159.2|0|1424
2025-07-04 12:26:54|russ2000_0317|SNCR|85|202503|202503|75|200606|202503|98.21|29.85|3.22|1.1|3.17|0.39|3.26|1.99|0.65|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|98434797|29138000|65572000|241000700|70597720|256019580|501439|6.14|0|1659
2025-07-04 12:26:57|russ2000_0318|NEOG|150|202412|202412|122|199309|202403|92.63|2153.63|3.75|8.73|4.18|1.21|3.38|0.41|0.04|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.35|4.5|1.07|-0.19|0|0|85824431|127705000|82349000|1858943400|0|0|0||0|1764
2025-07-04 12:27:02|russ2000_0319|PTCT|53|202503|202503|1|202503|202506|7.67|7.5|16.29|9.69|13.18|2.22|57.63|1852.55|16.18|-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|486859554|2027181000|26806000|2191263300|3931159386|3232782696|56322802|49.62|0|761
2025-07-04 12:27:04|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 12:27:07|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 12:27:09|russ2000_0323|TREX|105|202503|202503|102|199912|202506|120.41|30.69|3.22|10.13|3.97|5.39|8.07|6.58|0.48|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|22673594|4963000|261835000|6427612000|5831004260|6311451560|86626609|54.38|0|1332
2025-07-04 12:27:13|russ2000_0324|KMPR|149|202503|202503|141|199003|202506|22.01|12.06|1.08|0.94|1.01|0.89|1.16|1.42|0.22|0.32|7.01|5.24|3.52|1.93|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|606584848|692300000|0|4373930800|4129198206|4260982432|35783704|64.54|0|8900
2025-07-04 12:27:18|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 12:27:19|russ2000_0326|MEI|165|202412|202412|130|199103|202309|20.84|14.87|1.11|1.43|1.18|0.33|1.99|0.51|0.1|0.47|2.74|1.41|1.67|5.58|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90541935|103800000|230700000|582434600|358003308|383110336|2686015|10.04|0|6044
2025-07-04 12:27:23|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 12:27:25|russ2000_0328|DIN|141|202503|202503|134|199112|202506|20.3|6.74|2.52|2.81|1.54|0.48|4.23|3.08|1.9|-5.5|1.96|13.49|3.36|8.38|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|79171613|186505000|552643000|1412475100|380404416|393586410|10904779|24.33|0|3560
2025-07-04 12:27:29|russ2000_0329|GCO|164|202503|202503|147|198612|202309|20.97|57.45|0.5|0.12|0.39|0.1|1.77|0.46|0.7|0.23|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51633222|21748000|890781000|339947300|239843875|315482750|6840542|22.25|0|22050
2025-07-04 12:27:34|russ2000_0330|LGND|125|202503|202503|71|200703|202412|56.26|42.14|17.03|9.13|10.36|12.15|13.57|2.77|0.8|0.12|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|172196976|208901000|17572000|1991988400|2191295680|1897773920|14638039|113.68|0|115
2025-07-04 12:27:38|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 12:27:39|russ2000_0333|EVER|33|202503|202503|3|202409|202506|33.66|23.71|2.47|3.34|1.93|1.55|85.47|5.83|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|44441833|124968000|5759000|746042100|869540595|653706240|10613266|24.09|0|250
2025-07-04 12:27:41|russ2000_0335|CVBF|165|202503|202503|142|198912|202506|19.4|13.21|5.62|-2.77|5.54|5.39|3.03|1.18|1.2|0.22|2.22|8.42|2.64|4.18|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|1164898210|597264000|51477000|2543072100|2752583184|2675289381|15072040|19.79|0|784
2025-07-04 12:27:45|russ2000_0336|COHR|163|202503|202503|130|199006|202212|26.68|90|1.35|2.15|1.9|2.48|2.18|2.59|0.25|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|224759401|890258000|331816000|19524561900|13858541554|2155224390|266560018|89.21|0|5184
2025-07-04 12:27:49|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 12:27:51|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 12:27:53|russ2000_0340|COLB|133|202503|202503|130|199212|202506|25.48|9.51|2.14|-4.91|4.18|2.52|1.78|0.9|0.55|0.57|-0.83|7.15|2.54|6.24|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|2050156254|2327807000|164362000|5565072700|4912427912|1653223180|47505287|23.38|0|2162
2025-07-04 12:27:57|russ2000_0342|ONB|165|202503|202503|142|198912|202506|18|12.41|3.95|-1.59|3.43|3.38|1.64|1.25|1.25|0.79|3.51|7.06|3.13|2.62|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1939443021|8993751000|540735000|4264243200|6812496240|3530041460|77741806|21.34|0|2530
2025-07-04 12:28:02|russ2000_0343|SSB|117|202503|202503|114|199612|202506|20.17|14.16|2.51|0.16|3.66|3.95|1.77|1.01|0.29|0.09|0.34|4.24|2.14|2.51|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|1375368368|6541522000|627943000|2851409100|9339121573|3986555540|123093460|92.03|0|5368
2025-07-04 12:28:06|russ2000_0344|AXL|105|202503|202503|102|199912|202506|54.54|24|0.65|0.78|0.29|0.08|3.3|0.83|2.3|4.39|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267140952|549200000|2209900000|2567495900|482664000|461448000|12167402|4.08|0|20000
2025-07-04 12:28:09|russ2000_0345|COLM|109|202503|202503|106|199812|202506|21.52|15.45|1.5|1.91|1.67|1.03|2.82|1.93|0.07|0|3.08|4.1|1.27|1.99|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|332823257|658415000|694425000|2675488500|3369722520|4039525800|42556287|61.08|0|8900
2025-07-04 12:28:13|russ2000_0346|ESRT|58|202503|202503|46|201312|202506|44.83|28.24|10.97|5.85|5.4|2.88|2.39|1.34|4.39|1.99|-0.02|5.82|2.2|1.71|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|328186509|187823000|29205000|4003729800|1376490024|2320914960|14229798|8.19|0|831
2025-07-04 12:28:16|russ2000_0347|GMED|57|202503|202503|52|201206|202506|42|43.78|4.71|5.97|5.54|3.24|3.63|1.94|0.02|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|350026519|461266000|211902000|7416461300|7876388916|5674048710|104107457|58.19|0|2000
2025-07-04 12:28:18|russ2000_0349|DY|164|202503|202503|122|199412|202506|30.96|31.72|0.71|0.87|0.8|1.53|2.92|5.72|0.69|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|58873008|16119000|385544000|8255525700|7238884561|8040699587|104078267|250.27|0|15230
2025-07-04 12:28:23|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 12:28:24|russ2000_0351|PODD|80|202503|202503|26|201812|202506|966.52|55.92|13.55|18.52|10.21|10.2|65.21|16.44|6.53|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|333412382|1283100000|423200000|22291856400|21875483620|20388355650|289902519|310.9|0|1350
2025-07-04 12:28:27|russ2000_0352|PNFP|98|202503|202503|93|200203|202506|24.03|17.56|5.39|-1.41|5.21|5.38|1.54|1.33|0.52|0.35|-1.89|8.02|1|0.85|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|2111727295|6281065000|287711000|4386851100|8415384540|8177313600|40452380|108.51|0|2577
2025-07-04 12:28:30|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 12:28:32|russ2000_0356|TRMK|165|202503|202503|138|199012|202506|13.96|8.88|2.59|-2.25|3.57|4.39|1.51|1.09|0.47|0.29|4.29|5.06|3.14|2.65|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|1217816277|620356000|220386000|2175085300|2213792864|2317215300|11350804|36.46|0|2844
2025-07-04 12:28:36|russ2000_0357|NTCT|104|202503|202503|95|200003|202312|81.33|24.39|2.35|1.82|2.62|2.06|2.12|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|222612423|491473000|123253000|1191171000|1787813562|1793837430|11100174|24.81|0|2502
2025-07-04 12:28:40|russ2000_0358|EVR|76|202503|202503|73|200703|202506|33.72|25.37|1.49|1.09|1.91|3.31|3.67|6.28|0.29|0.25|7.55|12.78|2.25|1.32|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|566556189|768489000|406917000|9305430700|9453207234|10354557220|137711128|244.54|0|1775
2025-07-04 12:28:43|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 12:28:44|russ2000_0361|SIGI|165|202503|202503|162|198412|202506|32.82|23.61|0.33|-1.02|0.79|1.06|1.31|1.72|0.26|0.28|3.25|0.11|2.85|1.72|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2669157212|1212418000|78771000|5151334800|5265980450|5242325000|31637241|86.65|0|2300
2025-07-04 12:28:49|russ2000_0362|POWI|116|202503|202503|110|199712|202506|76.56|82.29|4.23|6.43|6.22|7.05|4.38|4.09|0.03|0|2.62|0.72|0.75|1.52|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|192163257|289296000|138572000|2860709200|3169082800|3388881600|28010840|55.9|0|699
2025-07-04 12:28:52|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 12:28:53|russ2000_0364|KFY|108|202503|202503|101|200003|202506|29.69|16.01|1.08|0.86|1.3|1.41|2.13|2.06|0.15|0.21|1.89|4.37|1.18|2.3|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|338215048|1043352000|331538000|3201182600|3806862840|3940470720|41759293|73.98|0|8198
2025-07-04 12:28:57|russ2000_0366|MWA|81|202503|202503|75|200609|202506|158.29|26.44|1.7|1.99|1.45|2.76|2.91|4.32|1.25|0.52|1.61|2.33|1.45|1.14|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|150971795|329200000|271200000|3831423200|3709611712|3753280000|34681887|23.68|0|3100
2025-07-04 12:29:00|russ2000_0367|FWRD|125|202503|202503|118|199412|202406|26.38|8.5|1.94|1.23|1.86|0.26|4.19|4.36|0.52|10.97|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|43568927|116311000|318520000|2326940600|746337474|680396040|13792515|24.54|0|5480
2025-07-04 12:29:05|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 12:29:05|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 12:29:07|russ2000_0371|CCOI|93|202503|202503|56|201012|202412|329.89|97.33|4.19|6.14|3.53|2.23|32.11|16.95|3.88|10.09|3.69|2.31|3.97|8.29|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|184264247|153805000|494444000|3662472000|2341054885|2215283915|42225628|47.45|0|1083
2025-07-04 12:29:10|russ2000_0372|BGS|101|202503|202503|62|200703|202209|26.03|28.4|2.64|1.89|1.28|0.19|2.91|0.68|3.07|3.91|2.12|6.28|5.6|17.97|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47568693|61235000|319752000|2281957100|351110760|283404000|11640054|4.4|0|2922
2025-07-04 12:29:14|russ2000_0373|HALO|93|202503|202503|30|201712|202506|42.79|14.34|62.12|20.15|76.44|6.4|39.33|13.77|1.88|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|207475703|747922000|11169000|7308721200|6546485500|7339164600|139421386|53.15|0|132
2025-07-04 12:29:17|russ2000_0374|JJSF|165|202503|202503|143|198909|202506|50.17|29.08|1.16|2.05|1.35|1.4|2.41|2.33|0.14|0.01|1.2|1.58|1.24|2.79|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65496047|48514000|329328000|2132836700|2206164730|2142088080|19343917|113.41|0|4600
2025-07-04 12:29:21|russ2000_0375|STNG|66|202503|202503|61|201003|202506|97.44|3.99|5.47|1.69|2.55|1.88|0.97|0.71|0.7|0.31|-9.28|0.88|3.32|3.96|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|222750930|537644000|4854501000|2426067300|1953232645|2422514822|31764314|39.13|0|22
2025-07-04 12:29:24|russ2000_0376|WTS|164|202503|202503|140|199006|202506|21.74|27.49|1.27|2.36|1.33|3.68|2.11|4.63|0.41|0.11|0.94|3.04|1.11|0.74|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|143593783|336800000|206900000|8067101700|8208226213|8360260000|44027596|245.89|0|4800
2025-07-04 12:29:28|russ2000_0377|ICON|130|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|62399786|946000|7716000|20144100|5157308|27987240|5171246|2.36|0|118
2025-07-04 12:29:31|russ2000_0378|BURL|53|202503|202503|44|201406|202506|44.79|30.35|1.42|2.56|1.47|1.48|34.79|11.54|-3.38|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|423831760|371092000|3888395000|16887803700|15607018713|16314628330|300164101|247.39|0|47000
2025-07-04 12:29:33|russ2000_0379|HURN|84|202503|202503|81|200503|202506|31.95|20.2|2|1.21|1.55|1.59|7.76|4.7|0.01|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|22996336|23378000|89380000|2875706000|2375236008|2979688680|29509791|134.73|0|3750
2025-07-04 12:29:36|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 12:29:38|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 12:29:40|russ2000_0382|PCH|165|202503|202503|142|198912|202506|195.84|62.98|2.02|4.26|1.7|2.76|3.07|1.5|1.17|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|77965967|147477000|286169000|3903168500|3019527150|2584564830|20290092|38.37|0|1307
2025-07-04 12:29:44|russ2000_0383|MSTR|109|202503|202503|101|199812|202403|119.13|60.51|4.43|1.93|10.41|171.95|11.86|3.27|0.21|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|207511917|60298000|126843000|114702438500|112918457083|3937604430|4696925153|404.23|0|2259
2025-07-04 12:29:48|russ2000_0385|LTC|130|202503|202503|127|199309|202506|18.44|18.03|10.76|12.28|7.88|7.59|1.74|1.68|0.58|0.71|4.88|7.09|7.34|6.52|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|42908430|23295000|612864000|2335942100|1588180219|1354531570|10840609|34.61|0|22
2025-07-04 12:29:52|russ2000_0387|AGIO|53|202503|202503|17|202103|202506|2.43|2.96|36.73|8.54|47.57|52.23|5.12|1.32|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|612208280|893375000|123926000|1042151000|1934576856|2304579702|20279745|33.42|0|536
2025-07-04 12:29:54|russ2000_0388|FCN|121|202503|202503|117|199603|202506|50.2|21.72|1.88|1.63|1.64|1.55|2.3|2.53|0.51|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|146316767|151121000|243998000|5542457900|5629082500|6113098000|66280510|161.5|0|5813
2025-07-04 12:29:58|russ2000_0389|NPO|92|202503|202503|88|200306|202506|34.78|47.65|1.12|1.25|1.25|3.74|1.71|2.73|0.67|0.44|3.78|2.22|1.24|0.64|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145779348|240300000|206400000|4361119400|3964887531|3862815000|26906799|188.43|0|5300
2025-07-04 12:30:02|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 12:30:05|russ2000_0391|MSA|165|202503|202503|138|199012|202506|44.34|23.26|1.79|3.84|1.81|3.59|3.61|5.55|0.37|0.42|2.64|2.34|1.64|1.22|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|79541612|170617000|217290000|6786679400|6583744717|6566338350|40802138|167.53|0|4800
2025-07-04 12:30:09|russ2000_0392|SCS|113|202503|202503|109|199712|202503|37.3|10.25|0.67|0.39|0.62|0.38|1.86|1.22|0.38|0.46|5.68|8.22|3.3|3.81|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|226970000|226000000|637200000|1262957800|0|0|0||0|14000
2025-07-04 12:30:13|russ2000_0393|NKTR|125|202503|202503|17|201503|201906|110.95|10.14|15.37|16|14.73|3.92|22.69|22.08|-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|399626808|218632000|192830000|84716700|320594296|4607969680|74590902|25.84|0|723
2025-07-04 12:30:17|russ2000_0394|TTEK|138|202503|202503|134|199112|202506|36.24|51.15|1.12|1.7|1.23|1.74|3.44|5.89|0.27|0.64|4.2|3.73|0.72|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|82947489|179433000|275674000|10249826900|9475567880|1966724320|72457149|35.96|0|20000
2025-07-04 12:30:22|russ2000_0395|MASI|81|202503|202503|70|200706|202412|41|116.27|4.85|11.54|5.47|4.54|7.05|9.75|0.22|0.69|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|245132520|130800000|288562000|9476110900|8955910938|9614136720|110608547|165.18|0|5300
2025-07-04 12:30:25|russ2000_0396|APOG|165|202503|202503|141|198912|202503|33.74|9.96|0.67|0.55|0.63|0.61|2.09|1.71|0.4|0.65|2.64|9.84|1.88|2.64|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|23035433|32831000|367915000|1111969300|0|0|0||0|7200
2025-07-04 12:30:29|russ2000_0397|AWR|165|202503|202503|142|198912|202506|23.87|23.59|3.37|6.59|2.51|4.78|2.55|3.18|0.96|0.98|0.62|3.39|3.88|2.43|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10803315|21229000|1498604000|3912813300|2952069276|2836420000|15668453|76.66|0|841
2025-07-04 12:30:33|russ2000_0398|RWT|125|202503|202503|120|199506|202506|16.81|25.86|51.43|48.4|6.35|3.05|1.2|0.68|9.35|15.08|-8.66|-8.51|7.77|12.48|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|238629270|464520000|20151000|18194280900|786061323|869355681|5519668|5.91|0|372
2025-07-04 12:30:37|russ2000_0399|CHDN|128|202500|202500|126|199312|202506|26.93|18.74|2.3|8.15|2.4|2.82|5.15|7.1|1.51|4.55|0.27|-3.35|1.02|0.39|8.94|4.85|1.8|3|3.12|6.51|0.95|1.03|0|0|73776976|174200000|990800000|12330240100|7665840000|4180410000|79052392|105.3|0|5500
2025-07-04 12:30:42|russ2000_0400|IART|121|202503|202503|91|200112|202409|128.28|61.62|4.21|3.68|3.3|0.55|2.91|0.59|0.74|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|144132378|273295000|427714000|2471457700|953526240|1039342620|16013855|12.27|0|4000
2025-07-04 12:30:46|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 12:30:48|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 12:30:50|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 12:30:52|russ2000_0404|OSIS|111|202503|202503|108|199806|202506|31.1|26.06|1.16|1.42|1.24|2.18|2.11|4.1|0.29|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58053568|95830000|127936000|4135108300|3775084596|4119660060|46345332|224.86|0|6758
2025-07-04 12:30:55|russ2000_0405|MATW|122|202503|202503|116|199509|202409|26.3|27.35|1.73|1.01|1.37|0.39|2.67|1.6|0.7|2.01|2.25|9.65|1.29|4.69|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47488917|40246000|312720000|1434092900|741415626|746757120|5573395|23.91|0|11000
2025-07-04 12:30:59|russ2000_0406|PSMT|110|202412|202412|107|199806|202503|30.89|22.84|0.76|0.58|0.69|0.62|2.67|2.81|0.25|0.1|1.21|0.09|1.21|1.13|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|104639473|247296000|822190000|3168919100|0|0|0||0|9000
2025-07-04 12:31:03|russ2000_0408|SSD|129|202503|202503|125|199403|202506|32.29|20.22|1.82|3.41|2.37|2.9|2.73|3.49|0.05|0.2|2.33|2.82|1.19|0.7|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165086887|150290000|284049000|6748532100|6519044064|6781300530|44643725|155.31|0|3337
2025-07-04 12:31:07|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 12:31:08|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 12:31:09|russ2000_0413|BCC|55|202503|202503|50|201212|202506|14.88|11.1|0.37|0.34|0.38|0.52|2.46|1.57|0.6|0.21|5.1|4.39|0.78|0.94|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|406440827|561781000|541550000|3230640900|3361976280|3502292040|24718133|88.92|0|5780
2025-07-04 12:31:12|russ2000_0414|HTH|89|202503|202503|71|200709|202506|14.3|15.26|48.65|-0.05|13.82|1.65|1.1|0.86|0.62|0.2|1.23|2.56|1.41|2.38|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1517644427|2945559000|317432000|-531274700|1887422448|2653684000|11207723|29.42|0|4950
2025-07-04 12:31:15|russ2000_0415|BFAM|86|202503|202503|46|201312|202506|158.92|44.6|3.51|5.35|3.06|2.64|5.76|5.34|0.6|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|73564398|112047000|1310634000|7858783000|7100992722|7445273994|62944598|123.54|0|33800
2025-07-04 12:31:18|russ2000_0417|MGEE|165|202503|202503|142|198912|202506|19.4|24.98|2.58|5.04|2.22|4.56|2.14|2.56|0.69|0.61|2.23|-1.56|4.79|2.04|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|28779704|35307000|1686159000|3964050500|3231332280|3134402040|13736852|88.44|0|731
2025-07-04 12:31:23|russ2000_0419|RMBS|114|202503|202503|111|199709|202506|129.56|32.45|17.57|5.17|17.17|11.17|11.03|5.5|0.26|0.01|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|273176274|514389000|82265000|5863729600|6876509838|7270879440|56532833|64.02|0|685
2025-07-04 12:31:27|russ2000_0421|HMN|141|202503|202503|135|199109|202506|27.15|15.22|-0.62|-3.62|1.13|1.11|1.38|1.3|0.54|0.41|3.5|1.5|2.45|3.27|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|3259913287|485200000|60125000|1780431300|1759801974|1804568120|12733410|42.97|0|1538
2025-07-04 12:31:31|russ2000_0423|ITRI|129|202503|202503|126|199312|202506|119.14|24.02|1.63|1.35|1.42|2.41|2.8|3.91|0.7|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|144445754|1123267000|295096000|5967480200|5998642360|5293632080|74188467|131.63|0|7900
2025-07-04 12:31:35|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 12:31:37|russ2000_0426|PLXS|165|202503|202503|135|199109|202506|42.36|25.43|0.76|0.65|0.91|0.95|2.83|2.71|0.41|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|166398261|310531000|451941000|3564791900|3669877820|4031290830|19815256|135.31|0|19000
2025-07-04 12:31:41|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 12:31:42|russ2000_0429|CBU|165|202503|202503|134|199112|202506|15.2|15.57|2.94|-2.4|3.54|3.73|1.46|1.64|0.91|0.32|-1.14|2.15|3.57|3.24|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|1363523405|834271000|167301000|2766848800|3004800381|3004214620|10126030|56.87|0|3038
2025-07-04 12:31:46|russ2000_0430|ROG|165|202503|202503|142|198912|202506|59.62|75.59|1.46|2.18|1.72|1.58|2.28|1|0.23|0.02|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|81784060|175600000|263051000|1092985200|1268119488|1279274880|10458158|68.48|0|3600
2025-07-04 12:31:51|russ2000_0431|LZB|166|202503|202503|141|199003|202506|21.73|16.77|0.66|0.88|0.66|0.79|1.79|1.59|0.2|0.07|4.23|3.51|2.1|2.17|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|90203107|328449000|523066000|1300966100|1629271120|1819294700|19704819|39.58|0|9500
2025-07-04 12:31:56|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 12:31:57|russ2000_0433|IBOC|113|202503|202503|110|199712|202506|12.82|9.59|3.14|-3.29|3.84|4.75|1.62|1.35|1.29|0.05|1.47|7.71|2.17|2.16|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|2477034236|591657000|491998000|3683864900|4141230080|4219717632|13666197|66.56|0|3314
2025-07-04 12:32:01|russ2000_0434|TAL|62|202412|202412|59|201006|202503|161.27|74.42|6.86|12.55|6.72|2.78|8.89|1.64|0.23|0.01|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1638341907|3618380000|1813363000|2570116700|0|0|0||0|45271
2025-07-04 12:32:04|russ2000_0438|ATRO|161|202503|202503|116|199103|202003|23.79|5.7|1.22|0.55|0.9|1.53|2|4.44|0.8|0.6|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10973872|24805000|131163000|1320709600|1185382836|1029710880|18584267|33.48|0|2800
2025-07-04 12:32:08|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 12:32:11|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 12:32:13|russ2000_0441|EVTC|53|202503|202503|49|201303|202506|25.03|18.41|5.61|5.93|4.2|2.73|8.94|4.3|3.35|1.74|4.4|1.58|1.2|0.55|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|121499540|265864000|68493000|3051164500|2345349303|2665726272|11171306|36.63|0|2300
2025-07-04 12:32:15|russ2000_0443|TRS|92|202503|202503|61|201003|202506|20.86|36.21|1.45|1.96|1.06|1.22|2.16|1.65|1.87|0.63|-2.37|5.05|0.12|0.6|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|41982414|32710000|246230000|1534849400|1135053348|1211754016|10873937|27.88|0|3500
2025-07-04 12:32:18|russ2000_0445|FCFS|135|202500|202500|132|199206|202506|17.91|21.88|1.89|1.61|1.64|1.82|2.25|2.95|0.51|0.83|5.12|8.45|1.28|1.11|10.06|6.87|4.01|7|2.61|2.31|0.83|0.2|0|0|40266985|146034000|631002000|7628811300|6067664280|5680878720|38641341|136.77|0|21000
2025-07-04 12:32:23|russ2000_0446|WOR|166|202503|202503|144|198903|202503|14.1|50.42|0.97|0.73|0.66|2.56|1.72|3.14|0.49|0.32|5.15|6.31|2.69|1.14|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|82157848|250075000|615197000|2994465300|0|0|0||0|9000
2025-07-04 12:32:28|russ2000_0447|RPT|149|202503|202503|134|198903|202209|44.55|16.78|7.66|6.79|4.78|31.6|1.04|0.49|1.42|1.21|1.79|7.8|8.34|9.13|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|48840575|421928000|18905000|106933800|119456704|210336880|417879|2.63|0|104
2025-07-04 12:32:31|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 12:32:32|russ2000_0450|GVA|148|202503|202503|138|199012|202506|32.47|37.1|0.69|0.25|0.55|1.11|1.89|3.92|0.32|0.74|1.82|3.9|1.37|0.56|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|281558246|574281000|613268000|4300117700|4089893625|4410866700|48691792|93.51|0|5700
2025-07-04 12:32:36|russ2000_0453|KALU|137|202503|202503|74|200612|202506|36.28|28.82|0.97|0.69|0.95|0.4|1.72|1.6|4.21|1.38|4.4|-2.32|2.52|4.02|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|119713869|21300000|650100000|2228402900|1207702944|1186067400|8413254|74.76|0|2690
2025-07-04 12:32:39|russ2000_0454|TILE|165|202503|202503|138|199012|202506|52.88|14.43|1.01|0.72|0.69|0.93|2.27|2.39|1.36|0.59|0.21|3.42|1.16|0.19|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|47490855|97757000|438268000|1431842000|1226707300|1224070120|7505672|20.93|0|4335
2025-07-04 12:32:44|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 12:32:46|russ2000_0457|HUBG|117|202503|202503|114|199612|202506|24.2|19.38|0.4|0.52|0.42|0.52|2.24|1.25|0.27|0.15|-0.94|1.78|0.05|1.53|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|90608878|112674000|691583000|2252863600|2048022090|1118400650|16593477|33.43|0|5000
2025-07-04 12:32:50|russ2000_0458|WERN|164|202500|202500|157|198603|202506|19.34|100.24|1.07|1.23|1.01|0.61|2.33|1.25|0.17|0.45|2.83|11.56|0.76|1.93|11.22|10.98|3.19|5|4.99|4.46|0.93|0.37|0|0|39841541|51951000|1478744000|2420997700|1800153936|2023533630|25855997|29.07|0|12736
2025-07-04 12:32:55|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|23|6.7|0.82|0.38|0.81|0.05|4.96|76.61|2.13|258.4|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|108136491|5694000|520759000|468340000|107760930|71560260|4931275|4.89|0|17300
2025-07-04 12:32:58|russ2000_0460|DORM|145|202503|202503|134|199112|202506|19.14|17.68|1.42|2.57|1.37|1.88|2.3|2.81|0.41|0.35|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37293845|60612000|131920000|4216606700|3746255931|3966902460|21666773|122.67|0|2742
2025-07-04 12:33:03|russ2000_0461|FDP|113|202503|202503|106|199812|202506|24.37|10.69|0.54|0.37|0.41|0.37|1.07|0.79|0.3|0.12|3.23|6.55|1.58|3.36|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32207477|34400000|1559400000|1789704200|1553709048|1543665332|12782590|32.42|0|38000
2025-07-04 12:33:07|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 12:33:09|russ2000_0467|TROX|73|202503|202503|45|201203|202306|68.18|3.91|2.15|1.45|1.1|0.29|1.54|0.52|2.01|1.78|4.63|4.52|4.48|9.14|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|457491429|138000000|2506000000|3734789900|831926025|753191250|16322053|5.25|0|6660
2025-07-04 12:33:11|russ2000_0468|BKE|137|202503|202503|133|199203|202506|13.76|12.25|1.22|1.15|1.45|1.96|3.57|5.48|0|0|8.45|14.4|2.93|2.94|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|153034433|291767000|411893000|2146375600|2438156918|2331193580|25391744|47.66|0|7000
2025-07-04 12:33:16|russ2000_0470|PRGS|146|202503|202503|134|199109|202503|55.69|47.93|2.5|4.08|3.17|3.41|3.64|6.16|0.34|3.22|4.7|3.04|1.32|1.15|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|166130406|102006000|52122000|4009749300|0|0|0||0|1538
2025-07-04 12:33:20|russ2000_0473|GSM|37|202503|202503|28|201803|202503|21.37|182|0.83|0.34|0.59|0.44|1.94|1.02|0.86|0.15|4.88|11.05|2|1.48|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|171415703|137845000|677081000|648029800|690515830|626239800|6020148|3.7|0|3381
2025-07-04 12:33:23|russ2000_0477|BHE|145|202503|202503|138|199012|202506|53.67|26.78|0.71|0.29|0.68|0.52|1.59|1.21|0.14|0.25|15.39|7.63|2.2|1.82|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248251312|355340000|272171000|1260525600|1401592148|1414926370|9982001|38.83|0|10600
2025-07-04 12:33:27|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 12:33:29|russ2000_0479|CNMD|157|202503|202503|141|199003|202506|106.41|13.71|1.92|3.42|1.68|1.23|2.21|1.65|0.72|0.91|1.84|2.05|1.27|1.51|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17812500|35485000|113164000|2468022000|1610823984|1486467360|18886164|52.08|0|3300
2025-07-04 12:33:35|russ2000_0480|BCO|117|202503|202503|114|199612|202506|79.12|24|0.76|1.13|0.56|0.76|6.47|17.57|3.98|18.86|1.31|-2.62|1.38|1.1|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|298747094|1226200000|1143400000|6499800000|3812683000|4553790000|31516825|89.29|0|64600
2025-07-04 12:33:39|russ2000_0481|FET|59|202503|202503|45|201203|202306|20.92|60.41|1.71|0.5|0.97|0.3|0.99|0.76|0.51|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|67294404|31143000|166955000|384659300|242691552|2189395800|1506283|19.62|0|2300
2025-07-04 12:33:42|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 12:33:43|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 12:33:44|russ2000_0485|KBH|166|202503|202503|138|199009|202503|16.44|6.5|0.92|1.03|0.51|0.57|1.63|0.9|1.71|0.47|1.95|4.07|1.61|1.94|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|331957818|308861000|97611000|5096678000|0|0|0||0|2140
2025-07-04 12:33:48|russ2000_0486|BRC|165|202503|202503|144|198906|202506|74.7|17.2|1.37|1.81|1.49|2.3|2.4|2.82|0.15|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|121624980|152154000|156967000|3247616000|3296783776|3650395840|16511642|69.68|0|5400
2025-07-04 12:33:52|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 12:33:53|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 12:33:55|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 12:33:55|russ2000_0490|SMCI|83|202503|202503|73|200703|202506|20.15|23.84|0.51|0.37|0.83|1.33|2.59|4.24|0.14|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|273026784|2536101000|257569000|27004126600|27045394332|2454304600|2189871603|45.32|0|3987
2025-07-04 12:33:58|russ2000_0491|CACC|133|202503|202503|130|199212|202506|19.81|21.43|7.46|6.84|5.53|2.82|3.66|3.41|1.55|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|27004700|528800000|62000000|12093836900|5984732697|9091797210|102080195|509.43|0|2016
2025-07-04 12:34:03|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 12:34:04|russ2000_0493|NWN|164|202503|202503|142|198912|202506|18.55|16.34|2.49|3.13|1.4|1.29|1.67|1.1|1.07|1.59|1.83|0.21|4.3|4.94|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|23703608|100050000|2771377000|3819320000|1601065536|1212929640|12646087|39.72|0|1200
2025-07-04 12:34:08|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 12:34:09|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 12:34:10|russ2000_0496|OMCL|97|202503|202503|92|200206|202506|123.74|61.93|2.26|3.27|2.73|1.15|4.02|1.04|0.15|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|155505041|399427000|110403000|1254861100|1313026108|1195731770|18058325|28.03|0|2750
2025-07-04 12:34:13|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 12:34:15|russ2000_0500|GTLS|129|202503|202503|74|200612|202506|52.24|30.02|1.98|2.27|2.05|1.81|2.45|2.17|1.02|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|97669602|296200000|396000000|10392473000|6407003396|5124325200|122751475|142.58|0|5743
2025-07-04 12:34:19|russ2000_0501|SSP|157|202503|202503|108|199806|202506|93.62|3.2|1.18|1.79|2.08|0.11|1.96|0.3|0.69|1.97|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|67199243|23959000|492590000|3261471100|257868870|239368920|2467352|2.94|0|5900
2025-07-04 12:34:23|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 12:34:25|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 12:34:26|russ2000_0504|STAG|65|202503|202503|34|201612|202506|52.65|27.66|13.69|13.76|8.03|8.6|1.99|1.98|-3.94|0.87|-15.03|-10.93|5.16|4.03|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|22032361|9327000|22168000|9965665500|6787085714|5420111990|53648246|36.37|0|72
2025-07-04 12:34:28|russ2000_0505|MTZ|164|202500|202500|163|198409|202506|51.29|63.19|1.03|0.74|0.7|1.09|2.47|4.7|0.88|0.77|-0.89|4.85|0.02|0|2.24|12.59|2.54|5|6.06|13.89|1.73|1.42|0|0|67294257|345749000|1147937000|15521474300|13626218781|12962740570|143416679|171.89|0|20000
2025-07-04 12:34:34|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 12:34:35|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 12:34:36|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 12:34:38|russ2000_0511|CALM|115|202412|202412|112|199703|202503|40.42|4.8|0.82|1.33|0.88|1.23|1.91|1.96|0.68|0|-3.42|0.06|2.26|6.97|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|177166757|1240373000|571570000|3425223500|0|0|0||0|3636
2025-07-04 12:34:42|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 12:34:42|russ2000_0514|VECO|129|202503|202503|123|199409|202506|55.04|19.42|1.81|1.5|1.99|1.8|2.44|1.49|-0.06|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|233257944|353293000|82151000|1107682500|1184483280|977574880|13685066|20.32|0|954
2025-07-04 12:34:46|russ2000_0515|CLW|73|202503|202503|66|200812|202506|81|2.7|0.73|0.75|0.44|0.26|1.46|0.52|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|63407600|44000000|1287900000|677101200|438901200|450522000|5044025|27|0|3290
2025-07-04 12:34:49|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 12:34:50|russ2000_0518|HTLD|161|202503|202503|150|198609|202403|23.66|66.33|2.29|2.26|2.47|0.69|3.84|0.85|0.04|0.25|3.59|1.24|0.48|0.92|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|103916332|23873000|569544000|867372400|678602880|703330560|4500207|8.64|0|4050
2025-07-04 12:34:54|russ2000_0520|WDFC|165|202412|202412|139|199006|202503|25.37|39.33|2.83|6.98|3.22|5.42|7.84|13.63|0.41|0.48|4.03|1.76|3.26|1.49|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41587662|52995000|68927000|3362221800|0|0|0||0|522
2025-07-04 12:34:59|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 12:35:00|russ2000_0523|ORA|85|202503|202503|82|200412|202506|41.71|41.89|5.4|5.91|4.17|5.76|2.3|2.13|1.45|1.04|-2.82|0.05|0.66|0.57|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|113352176|112704000|2463079000|7665060400|5081099376|4302081120|38846422|83.76|0|1408
2025-07-04 12:35:03|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 12:35:05|russ2000_0529|PENN|128|202503|202503|118|199403|202309|11.16|5.24|1|3.08|0.53|0.4|3.37|0.89|1.36|0.88|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|392614206|591600000|9539300000|4600084100|2709381494|2265916000|82864596|17.87|0|26000
2025-07-04 12:35:09|russ2000_0530|GOGO|58|202503|202503|13|202112|202503|18.27|86.1|2.9|2.56|2.87|3.33|34.44|22.93|1.95|10.06|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|226650436|70282000|519320000|2666203600|1894720304|1175665660|30799166|14.38|0|1115
2025-07-04 12:35:11|russ2000_0531|TNC|165|202503|202503|142|198912|202506|53.77|20.75|1.01|1.35|1.1|1.17|2.82|2.31|0.29|0.34|2.66|1.07|2.17|1.52|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|37903966|79500000|221000000|1579973200|1449131684|1439942556|11323963|77.48|0|4400
2025-07-04 12:35:16|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 12:35:16|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 12:35:18|russ2000_0536|DOC|160|202503|202503|142|198912|202506|31.94|42.75|16.61|12.35|7.72|4.39|2.06|1.49|1.04|1.08|-18.9|-4.81|6.34|6.91|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|192930196|70625000|138281000|21626161100|12232692618|3684205558|116107943|17.51|0|77
2025-07-04 12:35:22|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 12:35:24|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 12:35:24|russ2000_0539|ESGR|105|202503|202503|102|199912|202506|16.48|10.72|3.49|2.41|8.11|4.45|1.42|0.88|0.19|0.31|0|0|0|0|14.67|10.31|0|0|1.31|0.71|0.91|0.54|0|0|1927779898|6494000000|62000|985161200|5015026692|7329015312|36907123|336.36|0|1444
2025-07-04 12:35:28|russ2000_0540|ICUI|137|202503|202503|122|199203|202209|39.23|360.67|3.5|2.81|4.05|1.32|2.74|1.62|0.08|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|163051165|289704000|504536000|4499136600|3252343650|2842017900|30535993|132.15|0|8000
2025-07-04 12:35:32|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 12:35:34|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 12:35:34|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 12:35:35|russ2000_0546|AZZ|161|202412|202412|137|199012|202503|20.07|57.4|1.34|1.12|1.2|1.68|1.97|2.59|0.56|0.82|0.47|5.73|1.07|0.75|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18359023|1488000|240469000|3563696000|0|0|0||0|4343
2025-07-04 12:35:39|russ2000_0547|AAT|63|202503|202503|55|201109|202506|73.35|15.02|9.99|7.11|6.84|3.36|1.95|1.02|1.78|1.41|-2.49|1.82|3.32|6.76|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|102740311|143915000|25673000|2717617300|1207410325|1503265325|8218462|19.75|0|194
2025-07-04 12:35:42|russ2000_0548|HL|165|202503|202503|138|199012|202506|51.95|51.51|3.69|4.54|3.49|3.75|2.04|1.83|0.24|0.27|-5.32|0.55|0.26|0.58|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|96374878|23668000|2368103000|4326173600|3788323986|3146205570|124315099|5.99|0|1622
2025-07-04 12:35:46|russ2000_0549|SPTN|100|202500|202500|97|200006|202409|18.7|15.92|0.21|0.14|0.11|0.09|1.31|1.22|0.9|1.05|1.27|11.2|2.45|3.29|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|22052970|19970000|853555000|1657465300|900308920|962175200|27650602|26.6|0|17200
2025-07-04 12:35:50|russ2000_0550|NSP|119|202503|202503|114|199612|202506|35.46|35.46|0.45|0.58|0.54|0.34|20.78|18.99|-1.07|3.1|6.21|9.36|1.77|4.03|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|265686383|568000000|235183000|2060471300|2238279624|2323397520|30373063|60.12|0|3500
2025-07-04 12:35:53|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 12:35:56|russ2000_0552|AIR|165|202412|202412|139|199003|202412|60.24|231.57|0.87|0.45|0.68|0.81|1.5|1.87|0.54|0.86|1.02|-0.75|1.56|0.94|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|44426946|84400000|414700000|3155034400|0|0|0||0|5400
2025-07-04 12:36:01|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
2025-07-04 12:36:03|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 12:36:05|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 12:36:07|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 12:36:09|russ2000_0557|MNKD|86|202503|202503|34|201612|202506|45.46|37.4|13.58|8.01|9.41|3.92|19.68|221.61|-2.56|-0.62|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|105306482|181541000|26187000|1067260300|1212636810|853381200|9621627|3.99|0|233
2025-07-04 12:36:12|russ2000_0558|NSIT|122|202503|202503|120|199506|202506|18.1|27.17|0.32|0.27|0.35|0.6|2.24|2.73|0.31|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|103014782|321850000|127490000|5308861500|4406568520|4868877100|40037414|138.085|0|11261
2025-07-04 12:36:16|russ2000_0559|ANDE|116|202503|202503|114|199612|202506|17.74|11.61|0.33|0.26|0.18|0.11|1.38|0.93|1.25|0.64|-0.73|19.35|1.63|2.09|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|70865009|219219000|1561676000|2150700200|1256401650|1213080750|11415868|36.75|0|2320
2025-07-04 12:36:19|russ2000_0561|WABC|165|202503|202503|142|198912|202506|16.84|9.71|2.59|-13.26|5.48|4.55|2.66|1.37|0.62|0.25|4.97|2.22|2.5|3.71|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|1195990757|1902042000|33437000|-633848900|1276878400|1305264240|6899403|48.44|0|737
2025-07-04 12:36:23|russ2000_0562|EXPO|141|202500|202500|137|199103|202506|27.53|37.61|2.15|8.98|3.49|7.12|4.33|8.86|0.13|0|2.44|2.6|1.03|1.5|12.51|25.24|2.35|4|1.43|1.64|0.61|0.06|0|0|87818231|245113000|82340000|3667827700|3913395540|4136954700|24658389|77.1|0|1201
2025-07-04 12:36:27|russ2000_0563|SCSC|127|202503|202503|125|199403|202506|27.97|15.04|0.46|0.22|0.42|0.33|2.08|1.01|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|39628265|146287000|55641000|936459000|957214864|1060050740|8015284|41.81|0|2200
2025-07-04 12:36:32|russ2000_0564|CWT|165|202503|202503|142|198912|202506|22.96|19.95|2.86|4.44|1.97|2.77|2.12|1.7|1.02|0.9|0.19|-2.7|3.53|2.5|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|27863632|44460000|2537816000|4187133100|2709243600|2225609280|16477663|45.48|0|1207
2025-07-04 12:36:36|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 12:36:38|russ2000_0566|UIS|165|202503|202503|114|199209|202103|52.15|2.11|0.57|0.05|0.39|0.16|8.66|20.67|-4.14|-1.85|8.64|18.84|3.27|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|539968919|393100000|356900000|437334000|321933963|285435300|3062818|4.53|0|21000
2025-07-04 12:36:42|russ2000_0567|RRGB|93|202500|202500|64|200209|201809|28.95|31.76|0.9|0.37|0.64|0.09|6.07|82.13|2.07|-2.05|1.42|38.98|0|0|4.83|-32.85|5.51|7|17.36|30.17|1.01|3.95|0|0|19384334|24150000|899560000|259156800|117707612|86192040|11871088|6.68|0|24586
2025-07-04 12:36:46|russ2000_0568|OTTR|165|202503|202503|142|198912|202506|29.2|10.9|1.78|2.54|1.35|2.46|2.05|1.88|0.81|0.61|2.17|-0.83|5.37|2.57|5.57|5.81|2.57|4|1.92|0.8|0.47|0.4|0|0|26994108|284814000|1882259000|3997962200|3228066660|3135774512|15228438|77.09|0|2862
2025-07-04 12:36:50|russ2000_0569|SEM|77|202503|202503|74|200612|202506|10.5|11.26|1.1|1.06|0.33|0.4|1.31|1.13|0.98|1.06|-1.52|1.12|1.22|1.72|4.25|3.79|2.69|3|2.77|1.76|0.83|1.57|0|0|122733479|53213000|1981807000|4029527000|1936258260|1951423710|19151307|15.09|0|49900
2025-07-04 12:36:53|russ2000_0571|NWBI|122|202503|202503|120|199506|202506|20.74|14.03|5|-0.68|4.23|2.99|1.54|0.96|0.8|0.27|0.93|2.28|3.69|6.26|4.18|3.44|0|0|2.57|2.3|0.61|0.56|5032914250|11462941000|746891756|1506588000|166966000|567883000|1632469914|1552522068|8174328|12.78|0|2333
2025-07-04 12:36:56|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 12:36:59|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 12:37:02|russ2000_0576|KWR|165|202503|202503|142|198912|202506|47.93|21.2|1.04|2.89|1.07|1.1|2.27|1.43|0.38|0.53|2.48|-5.63|2.76|1.71|8.81|-1.83|3.61|5|1.66|11.53|1.14|1.27|0|0|54481000|186223000|228930000|2529629600|1979143976|1981058150|20596829|111.94|0|4500
2025-07-04 12:37:07|russ2000_0577|AIN|161|202503|202503|142|198912|202506|33.78|27.4|1.46|1.87|1.29|1.82|2.21|2.35|0.86|0.46|1.56|1.69|1.5|1.53|4.54|9.79|2.67|7|2.48|2.24|1.15|1.1|0|0|97694616|119354000|443046000|2420369300|2118101325|2267723680|21641515|70.13|0|4600
2025-07-04 12:37:11|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 12:37:13|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 12:37:15|russ2000_0580|GES|121|202503|202503|115|199606|202503|57.27|19.05|1|0.44|0.96|0.25|3.37|1.4|0.85|1.27|7.4|21.08|3.73|9.25|13.91|-9.53|4.88|7|5.46|13.08|1.34|3.35|0|0|222240479|151192000|1006934000|1187529200|672852048|845997460|11229922|12.98|0|15800
2025-07-04 12:37:19|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 12:37:21|russ2000_0582|NTGR|89|202503|202503|86|200312|202506|46.85|34.74|0.91|0.65|0.78|1.16|1.34|1.54|-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|254195466|391927000|46494000|372565400|764444608|816480960|12454903|26.56|0|809
2025-07-04 12:37:24|russ2000_0583|INDB|161|202503|202503|130|199212|202506|17.62|14.12|4.99|1.11|3.89|3.84|1.61|0.88|1.02|0.28|1.68|5.84|2.39|3.67|5.59|6.59|0|0|3.37|2.22|0.86|0.65|3127357940|10851308000|507821696|2000611000|121816000|1574061500|2679548716|2073739780|19597171|62.885|0|1348
2025-07-04 12:37:28|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 12:37:30|russ2000_0585|SPSC|66|202503|202503|61|201003|202506|234.48|63.78|5.76|8.56|8.28|7.74|6.41|5.63|-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|147834547|94921000|40349000|5088234600|5072020164|4807055520|37774408|133.47|0|1363
2025-07-04 12:37:32|russ2000_0586|BJRI|115|202503|202503|106|199812|202506|62.56|48.93|1.32|0.77|1.26|0.79|2.58|2.74|0.2|0.23|9.21|-0.56|1.49|1.26|7.07|-3.29|3.83|3|8.69|5.51|0.9|3.8|0|0|28061390|19002000|936544000|1083603600|995302520|934414600|20779486|44.6|0|22725
2025-07-04 12:37:37|russ2000_0588|ARR|71|202503|202503|66|200806|202412|53.38|7.88|31.16|2.9|48.96|237.69|47.31|0.79|0.19|0|-8.21|7.01|14.91|17.49|-4.51|-17.56|1|1|4.21|4.67|0.63|1.49|79109968|4100000|5636663206|49115000|0|1297306300|1357393167|1075029840|36873359|16.47|0|23
2025-07-04 12:37:39|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 12:37:41|russ2000_0590|INSM|103|202503|202503|7|200903|201012|191.04|126.32|245.79|18.47|209.02|47.83|18|192.79|0.53|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|285689500|1199451000|103263000|20021470300|19116708896|9725145120|364769596|100.64|0|435
2025-07-04 12:37:44|russ2000_0591|UFPI|129|202503|202503|126|199312|202506|22.95|15.77|0.42|0.72|0.41|0.89|1.83|1.85|0.44|0.07|1.16|1.24|0.74|1.35|7.7|14.81|3.53|8|3.55|1.46|1.39|1.15|0|0|118179115|934287000|405995000|5409363300|6000837264|6136791552|49284431|99.36|0|12000
2025-07-04 12:37:48|russ2000_0592|FSP|96|202503|202503|73|200506|202309|55.13|23.13|21.09|5.31|14.47|1.46|1.02|0.27|0.55|0.39|0.77|-7.92|6.37|2.44|4.51|0.17|2.03|3|3.2|2.35|1.11|0.62|1497429|2281000|29038634|30167000|196000|395423700|169849388|175950680|828135|1.64|0|37
2025-07-04 12:37:51|russ2000_0593|PFS|89|202503|202503|88|200306|202506|18.26|14.58|6.77|1.62|4.1|2.58|1.08|0.8|0.96|0.99|5.05|13.25|3.56|5.93|2.48|3.24|0|0|3.34|1.52|0.91|1.42|5062886444|7691026000|910787045|3112861000|54548000|1737946900|2115437208|1042644095|9311919|16.19|0|1015
2025-07-04 12:37:54|russ2000_0594|EXLS|85|202503|202503|75|200609|202506|31.17|33.22|2.23|2.21|2.76|3.77|4|7.05|0.16|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|190740499|331420000|188637000|7106738600|7130409039|1516417191|59359022|43.83|0|31700
2025-07-04 12:37:57|russ2000_0595|INN|65|202503|202503|54|201112|202506|91.25|31.5|4.27|4.11|2.63|0.82|1.15|0.61|1.38|1.54|-13.97|5.91|4.86|6.35|2.43|-2.06|2.83|2|4.14|1.8|1.19|2.95|0|0|42691305|48194000|29181000|2382593900|546520166|507229980|9137984|4.87|0|59
2025-07-04 12:38:00|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 12:38:01|russ2000_0599|NAT|109|202503|202503|106|199812|202506|32.05|15.53|6.04|1.86|4.81|1.47|1.24|1.12|0.35|0.68|-1.24|2.03|11.07|14.91|3.98|8.84|1.51|4|6.4|8.8|0.77|0.1|0|0|43244875|103235000|873725000|796233800|556904341|393586601|7266526|2.63|0|20
2025-07-04 12:38:05|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 12:38:07|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 12:38:08|russ2000_0602|GPRE|81|202500|202500|50|200606|201812|57.44|83.4|0.45|0.43|0.27|0.19|1.14|0.57|1.04|0.71|5.92|49.07|2.35|0|1.94|-8.69|2.46|1|9.82|18.23|1.34|3.39|0|0|229397332|98610000|897375000|930913500|456457100|241961700|12009097|6.98|0|820
2025-07-04 12:38:12|russ2000_0604|ESNT|49|202503|202503|46|201312|202506|11.39|8.97|3.38|0.17|6.03|5.01|1.67|1.1|0.07|0.09|0|0|1.72|1.93|17.02|13.59|0|0|1.67|4.53|1.33|1.5|0|0|3330286022|6090425000|15458000|613696900|6276793800|6283530200|37732652|61.24|0|389
2025-07-04 12:38:15|russ2000_0605|PRK|149|202503|202503|138|199012|202506|19|16.92|5.3|0.19|4.65|5.06|2.39|2.09|1.18|0.21|4.16|10.13|3.64|2.59|6.84|7.65|0|0|3.02|5.7|0.59|0.83|3652348383|8161900000|650673144|1175853000|101266000|1762906400|2708156838|2738949404|9738145|167.26|0|1907
2025-07-04 12:38:19|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 12:38:20|russ2000_0607|SSTK|57|202503|202503|51|201209|202506|50.55|17.32|4.39|2.51|4.1|0.7|6.9|1.22|0.05|0.51|2.84|2.97|0.91|6.67|34.43|10.06|7.91|9|8.7|7.92|0.92|1.41|0|0|209193074|112231000|96337000|830323900|621935820|639844920|4748563|17.82|0|1116
2025-07-04 12:38:22|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 12:38:24|russ2000_0609|PMT|61|202503|202503|58|201012|202506|75.91|13.59|11.7|81.45|13.18|7.31|0.92|0.81|1.09|3.38|-6.8|-29.23|10.32|12.66|6.82|-0.04|0|0|3.22|3.34|0.46|1.66|0|0|1107989867|1540048000|0|6529945000|1082411864|1263804480|8499232|12.44|0|1
2025-07-04 12:38:27|russ2000_0610|EGBN|105|202503|202503|96|200006|202406|16.82|7.53|3.84|0.23|4.13|1.84|1.66|0.48|0.39|0.45|-4.15|11.85|1.17|4.85|7.96|7.63|0|0|1.51|1.34|0.61|1.13|2485284957|8178785000|700720892|1887926000|39384000|-729993200|591584224|628247532|7142180|19.48|0|506
2025-07-04 12:38:31|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 12:38:33|russ2000_0612|NBTB|137|202503|202503|133|199203|202506|18.1|13.15|4.28|0.12|3.2|3.2|1.72|1.33|1.09|0.15|2.22|5.81|3.3|3.42|5.28|5.29|0|0|2.27|1.54|0.73|0.49|3562663246|8815891000|659016445|438790000|74558000|1880687100|1963461870|1825208400|8613172|41.55|0|1788
2025-07-04 12:38:37|russ2000_0614|CLDT|60|202503|202503|46|201312|202506|66.9|117.67|5.05|4.07|2.63|1.09|0.98|0.46|0.73|0.5|-10.25|16.83|5.61|4.25|1.56|-3.41|2.05|2|2.49|3.53|1.2|2.5|0|0|23306220|18591000|20959000|742522500|338959592|324965276|1578747|6.92|0|39
2025-07-04 12:38:40|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 12:38:42|russ2000_0616|CATO|156|202503|202503|123|199112|202209|18.56|25.89|0.62|0.05|0.62|0.09|2.08|0.35|0.13|0|5.59|28|4.19|22.97|13.46|-10.79|4.08|7|2.67|5.45|0.83|0.75|0|0|123315027|79955000|286714000|-21533500|58421520|67810344|123164|2.96|0|10060
2025-07-04 12:38:46|russ2000_0617|UVV|164|202503|202503|160|198506|202506|18.82|15.42|0.65|0.74|0.44|0.5|1.44|0.99|1.04|0.74|4.71|9.11|4.31|5.56|6.16|4.3|2.22|5|5.85|2.33|0.84|0.7|0|0|122302034|260115000|353255000|2294260500|1439436544|1438737664|16685865|58.24|0|24000
2025-07-04 12:38:50|russ2000_0618|FARO|113|202503|202503|96|199712|202112|287.85|65.37|1.86|2.72|2.25|2.48|2.33|3.23|0.03|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|91717745|102634000|37191000|808313500|844397136|779478984|31345716|43.92|0|1818
2025-07-04 12:38:54|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 12:38:56|russ2000_0620|IOSP|109|202503|202503|106|199812|202506|21.94|79.16|0.99|1.11|0.98|1.18|1.68|1.66|0.39|0.04|2.42|3.22|0.86|1.94|8.09|5.51|3.84|7|1.81|1.07|1.32|1.13|0|0|82439450|299800000|228400000|1800293600|2100080478|2065586760|18552404|84.09|0|2000
2025-07-04 12:39:00|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 12:39:02|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 12:39:03|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 12:39:05|russ2000_0625|ECPG|105|202503|202503|82|200212|202306|11.79|42.61|2.02|3.03|1.07|0.68|1.74|1.1|6.59|4.63|-17.19|7.63|0|0|4.64|4.59|3.48|5|11.35|15|1.98|1.77|0|0|160986848|187117000|188470000|4525777900|910072100|1221687600|9527410|38.71|0|7624
2025-07-04 12:39:08|russ2000_0626|OXM|165|202500|202500|140|199003|202503|18|8.07|0.66|0.9|0.63|0.5|2.07|1.22|0.5|0.2|4.34|0.05|2.81|5.56|6.91|-3.64|4.12|8|4.26|9.86|1.11|2.04|0|0|18670517|8175000|463346000|832454300|0|0|0||0|6100
2025-07-04 12:39:13|russ2000_0627|WSBC|153|202503|202503|138|199012|202506|14.65|20.67|4.11|0.47|3.56|3.11|1.23|0.83|0.72|0.49|4.11|11.22|3.65|4.7|6.21|2.48|0|0|1.79|1.22|0.6|0.9|3514875685|12201425000|827734000|1345522000|248491000|3661740700|3026111686|2127727959|16834728|31.63|0|2705
2025-07-04 12:39:17|russ2000_0628|SXI|165|202503|202503|140|199006|202506|19.52|31.56|0.91|1.19|0.94|2.51|2.1|2.75|0.58|0.84|4.43|5.61|2.18|0.81|8.78|3.02|3.31|6|1.31|0.93|0.91|1|0|0|44476510|109810000|177321000|2386132000|1875804000|1926112320|17102461|156.48|0|3800
2025-07-04 12:39:22|russ2000_0629|TBI|117|202503|202503|107|199612|202309|49.19|31.21|0.54|0.25|0.56|0.13|3.05|0.67|0.16|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|72321179|23059000|105187000|238413500|193315896|227298960|1703803|6.48|0|6200
2025-07-04 12:39:27|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 12:39:28|russ2000_0632|ARRY|23|202503|202503|16|202009|202409|78.66|56.08|6.09|6.09|2.5|0.91|55.56|14.51|0.3|2.1|0|0|0|0|30.76|30.76|0|0|0|0|0|0|0|0|171065714|348324000|9826000|1723766400|971506536|0|47706036|6.37|0|343
2025-07-04 12:39:31|russ2000_0635|SGMO|101|202503|202503|-173|202603|198200|0|0|8.42|6.54|26.45|1.71|4.43|22.88|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|155241782|25180000|107408000|100907500|121989587|75228250|2799884|0.5413|0|354
2025-07-04 12:39:34|russ2000_0636|SXC|61|202503|202503|56|201106|202506|25.82|7.33|1.08|0.66|0.49|0.36|1.61|0.99|1.52|0.72|4.06|28.83|3.03|6.01|1.25|-11.07|3.22|5|3.52|1.8|1.08|0.82|0|0|131144293|193700000|1347600000|1005462300|676362289|662371000|7216201|7.99|0|1171
2025-07-04 12:39:37|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 12:39:38|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 12:39:39|russ2000_0639|RGR|165|202503|202503|142|198912|202506|24.44|20.33|1.47|1.86|1.66|1.15|3.01|1.85|0|0|5.64|1.18|4.15|2.01|21.61|16.21|3.36|8|7.92|9.59|0.57|0.25|0|0|59175430|108341000|65545000|485983500|595250720|637702470|6914948|35.9|0|1580
2025-07-04 12:39:43|russ2000_0640|SCHL|143|202412|202412|133|199112|202503|57.67|30|0.82|0.42|0.75|0.33|2.11|0.5|0.43|0.3|4.87|0.12|1.68|4.64|5.51|-1.94|4.28|8|5.64|2.09|0.9|0.83|0|0|123933835|94700000|669400000|642439200|0|0|0||0|8300
2025-07-04 12:39:47|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 12:39:49|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 12:39:51|russ2000_0644|BYD|126|202503|202503|124|199406|202506|30.61|12.46|2.04|2.74|1.05|1.74|2.7|4.61|3.53|2.61|-4.64|-6.56|1.01|0.92|1.35|-3.61|2.61|5|5.61|4.93|1.53|2.14|0|0|193531730|311503000|3519892000|9428298900|6405628860|8860095110|71723950|78.23|0|24300
2025-07-04 12:39:55|russ2000_0645|SAIA|91|202503|202503|88|200306|202506|25.17|21.38|0.72|1.94|1.2|2.27|2.61|3.09|0.4|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|30124286|16535000|1241104000|7576441700|7297449660|7279640310|191577169|273.99|0|10400
2025-07-04 12:39:58|russ2000_0646|SEB|163|202500|202500|153|198703|202506|51.88|29.86|0.52|0.54|0.44|0.32|1.14|0.62|0.44|0.29|0.35|-0.41|0.32|0.3|8.22|2.75|1.8|2|0.55|0.4|1.03|0.85|0|0|498461603|1102000000|1919000000|3217982600|2925982566|3506900534|8255182|3013.06|0|13100
2025-07-04 12:40:03|russ2000_0647|AEIS|117|202503|202503|114|199612|202506|46.4|68.3|2.12|2.02|2.79|3.12|3.52|4.06|0.31|0.46|-0.96|-2.27|0.06|0.3|5.9|6.86|3.78|7|4.54|2.61|2.43|1.55|0|0|241270316|723000000|215328000|4686014100|5020186500|5095685000|39577185|132.5|0|10917
2025-07-04 12:40:08|russ2000_0648|CSGS|117|202503|202503|113|199703|202506|23.08|21.9|2.73|1.56|2.42|1.52|32.29|6.38|1.97|1.9|4.47|3.91|1.99|1.93|10.49|10.22|4.26|8|5.34|4.67|1.04|0.72|0|0|159450164|136024000|201993000|2206501100|1900782240|2106769980|16018817|65.31|0|4339
2025-07-04 12:40:13|russ2000_0649|COR|122|202503|202503|119|199509|202506|37.1|34.12|8.14|11.45|0.14|0.19|31.22|56.28|2.36|7.76|-27.28|-4.23|0.99|0.73|2.89|4.48|3.68|5|4.61|1.71|0.68|-0.03|0|0|1417750049|1978061000|176165000|63562231600|58106072430|11991901050|420356127|299.85|0|464
2025-07-04 12:40:16|russ2000_0650|QLYS|57|202503|202503|50|201212|202506|121.08|28.63|7.61|10.16|9.79|8.36|9.55|10.21|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|262612611|440877000|106028000|4644777000|5102999600|5736843800|43678268|140.2|0|1386
2025-07-04 12:40:19|russ2000_0651|FSS|165|202503|202503|138|199012|202506|22.69|29.63|1.2|1.64|1.13|3.46|2.7|5.4|0.65|0.23|2.35|1.91|2.18|0.49|7.52|11.93|2.75|7|3.05|1.16|1.18|0.54|0|0|24147775|57500000|239600000|6706799700|6488299696|6523546000|47302448|106.42|0|3600
2025-07-04 12:40:24|russ2000_0653|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|44487899|62.94|0|
2025-07-04 12:40:26|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 12:40:27|russ2000_0655|RGEN|163|202503|202503|75|200509|202406|125.17|504.24|9.46|25.07|11.6|10.76|3.93|3.52|0.07|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|139735324|697229000|76281000|6820430000|6987556458|6630200280|96169231|124.38|0|761
2025-07-04 12:40:31|russ2000_0656|ENSG|81|202503|202503|71|200709|202506|18.08|29.03|0.81|1.37|0.93|2.03|2.59|4.58|0.42|0.08|-0.64|2.82|0.61|0.16|10.79|14.11|4.04|4|3.03|1.58|0.8|0.97|0|0|126978493|344471000|1813123000|8793085700|8837492790|8474146170|62172523|153.57|0|24500
2025-07-04 12:40:34|russ2000_0657|FFBC|165|202503|202503|130|199212|202506|16.48|10.07|3.47|-1.26|3.83|2.76|1.85|0.93|0.65|0.46|3.06|19.11|3.31|3.96|8.09|4.23|0|0|2.3|1.35|0.75|1.16|4084413000|11567430000|1091685425|3388902000|209474000|78104200|2322419504|2377691062|8882823|24.26|0|2123
2025-07-04 12:40:39|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 12:40:41|russ2000_0659|SFNC|149|202503|202503|138|199012|202506|13.98|15.74|1.82|-1.76|2.89|3.06|1.24|0.68|0.39|0.35|1.42|9.66|2.59|4.63|7.57|5.62|0|0|2.16|2.97|1.08|0.68|3421760853|16246647000|1250438522|3126235000|470491000|513016500|2387572128|2081965368|12219900|18.96|0|3270
2025-07-04 12:40:45|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 12:40:47|russ2000_0661|AAON|140|202503|202503|138|199012|202506|25.7|37.94|1.93|6.12|2.49|4.85|5.32|7.31|0.61|0.31|3.37|1.54|0.92|0.5|20.05|23.75|3.37|8|3.24|7.59|1.05|0.27|0|0|14745128|994000|206093000|6211489800|5999422375|3890342000|67147669|73.75|0|2290
2025-07-04 12:40:51|russ2000_0663|DIOD|154|202500|202500|137|199103|202506|35.92|104.49|1.45|2.62|1.51|1.99|2.12|1.48|0.32|0.03|-1.37|0.99|0|0|10.89|11.36|2.82|6|3.39|2.32|2.02|1.39|0|0|149218829|343927000|456122000|2444941500|2666337891|3012692340|27532871|57.47|0|7271
2025-07-04 12:40:58|russ2000_0664|ESE|142|202503|202503|131|199209|202506|61.88|39.79|1.53|2.74|1.68|4.38|1.7|3.8|0.19|0.07|1.41|1.17|0.59|0.17|4.72|13.77|2.59|6|3.06|0.69|0.95|0.82|0|0|33041518|57397000|159812000|4716458500|4954831693|5014330580|34893210|191.87|0|3239
2025-07-04 12:41:02|russ2000_0666|CUB|149|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|91631916|697700|242688000|321302700|322000350|328639500|964045|10.5|0|6200
2025-07-04 12:41:05|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 12:41:07|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 12:41:09|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 12:41:10|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 12:41:10|russ2000_0673|ADTN|129|202503|202503|110|199406|202112|56.35|573|3.34|0.89|4.82|0.73|3.68|2.61|0.15|0.73|6.14|4.27|1.98|7.32|12.75|-16.53|4.17|8|5.62|2.07|0.88|1.25|0|0|124036279|106757000|65194000|1160901300|714971790|432838380|8596679|8.97|0|1790
2025-07-04 12:41:14|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 12:41:16|russ2000_0676|DENN|142|202503|202503|91|200209|202506|24.27|12.94|1.21|2.64|0.93|0.49|196.9|337.86|-76.01|-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|33037058|2168000|253600000|482674200|210867100|228312600|2281762|4.1|0|4000
2025-07-04 12:41:21|russ2000_0678|BLX|133|202503|202503|130|199212|202506|16.76|7.35|22.42|9.65|6.03|5.22|15.12|1.12|3.48|2.92|5|7.17|5.51|5.47|2.36|1.98|0|0|1.34|0.63|1.31|1.76|1854397510|2889334000|703368477|2002365000|17109000|3542941900|1497306200|1598056200|4771284|40.3|0|177
2025-07-04 12:41:25|russ2000_0679|ARI|61|202503|202503|55|201012|202409|23.06|146.68|11.49|7.09|7.51|7.61|0.85|0.73|1.34|3.66|-8.27|11.4|10.26|11.19|6.35|0.89|0|0|4.81|3.38|0.64|1.72|12072500|41390000|171970492|166424000|0|8014427600|1365103896|1789882771|12747928|9.83|0|
2025-07-04 12:41:28|russ2000_0680|PRTA|53|202503|202503|3|202109|202206|41.61|21.98|323.16|78.27|375.83|2.38|3.25|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|414774100|417935000|23785000|-91205100|326729890|242259770|13558615|6.07|0|51
2025-07-04 12:41:30|russ2000_0681|FTK|101|202500|202500|83|200409|202506|28.76|32.98|2.08|2|1.69|2.29|3.94|3.7|0.87|0|-1.03|18.23|0|0|-7.38|-67.89|3.34|1|12.98|5.62|1.7|1.92|0|0|12071319|6253000|10419000|436387300|442629712|887966240|9893222|14.84|0|174
2025-07-04 12:41:34|russ2000_0682|IRBT|79|202503|202503|63|200606|202203|41.33|63.02|1.62|1.59|1.69|0.15|3.5|1.43|-3.86|-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|154945472|69922000|123482000|251522200|100783440|92466360|10034652|3.24|0|1120
2025-07-04 12:41:37|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 12:41:39|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 12:41:41|russ2000_0687|SAH|113|202503|202503|110|199712|202506|13.11|10.94|0.31|0.3|0.13|0.2|1.48|2.43|2.83|3.17|6.12|7.34|1.8|1.65|2.43|-3.95|4.43|8|7.19|8.21|1.84|3.48|0|0|49054352|64600000|1492796000|6046050200|2711960956|3482949750|14625352|79.93|0|9300
2025-07-04 12:41:45|russ2000_0688|ARCB|137|202503|202503|133|199203|202506|36.43|9.81|0.34|0.27|0.34|0.44|1.47|1.32|0.6|0.17|-0.23|-5.35|1.18|0.7|4.88|2.47|2.26|3|6.25|3.03|1.35|1.33|0|0|132970038|98674000|741875000|1699439400|1773417084|2019048180|28317478|77.01|0|13000
2025-07-04 12:41:49|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 12:41:50|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 12:41:51|russ2000_0693|CROX|79|202503|202503|76|200606|202506|37.93|6.07|1.72|2.48|2.27|1.41|11.96|2.88|1.36|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|157902304|166460000|235626000|6839734600|5556369840|6743926560|156892498|99.12|0|3803
2025-07-04 12:41:55|russ2000_0695|NCMI|77|202503|202503|69|200706|202409|76.16|2.69|4.32|3.83|2.13|2.1|64.51|1.23|-1.84|0.02|6.92|9.82|10.8|1.24|4.89|1.29|5.9|7|3.86|7.24|0.85|2|0|0|70940541|59800000|29900000|433412000|496136105|407919080|3486965|5.23|0|531
2025-07-04 12:41:57|russ2000_0696|RNST|141|202503|202503|133|199203|202506|8.24|10.71|2.69|0.11|1.63|3.18|0.61|1.2|0.47|0.2|1.87|3.78|42.88|2.55|6.85|3.48|0|0|2.86|2.42|0.66|1.39|3010948543|11846358000|660726481|2093395000|302380000|1853637700|2290160235|2023775215|19658043|35.93|0|2527
2025-07-04 12:42:02|russ2000_0697|TRNO|61|202503|202503|50|201212|202506|60.68|29.48|17.89|22.67|15.14|14.19|1.71|1.55|0.35|0.19|-16.57|-1.99|2.41|3.27|1.43|3.7|1.77|2|2.04|1.04|0.66|0.49|0|0|68729783|156502000|386405000|6615106600|5938212962|3930041107|49352468|57.77|0|24
2025-07-04 12:42:05|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 12:42:08|russ2000_0699|ACCO|101|202503|202503|92|200012|202312|26.4|10.48|1|0.81|0.41|0.2|1.68|0.52|-7.15|1.54|2.12|9.99|1.69|8.9|3|4.98|3.83|5|6.83|5.28|2.15|2.12|0|0|61346320|134600000|334400000|1110644900|322558000|340816000|3021769|3.58|0|7000
2025-07-04 12:42:11|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 12:42:12|russ2000_0701|WNC|141|202503|202503|132|199109|202409|40.52|5.86|0.7|0.51|0.54|0.26|3.36|1.1|1.18|1.03|0.32|10.08|1.22|3.78|-4.57|-6.7|2.28|5|10.18|18.89|1.76|1.72|0|0|58216948|81036000|218637000|765025700|448033240|562050620|6270349|10.63|0|6900
2025-07-04 12:42:17|russ2000_0702|JOE|149|202503|202503|141|199003|202506|65.16|35.8|8.04|10.91|8.01|6.8|3.31|3.82|0.39|0.84|2.72|1.22|0.42|1.17|4.2|3.99|1.39|2|7.76|10.45|1.03|1.08|0|0|128486586|94535000|20172000|3307260700|2777203710|2809601550|12959209|47.7|0|55
2025-07-04 12:42:21|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 12:42:22|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 12:42:24|russ2000_0706|VRTS|69|202503|202503|59|201009|202506|21.63|10.68|2.94|5.59|2.24|1.43|2.8|1.39|1.6|2.54|-4.42|-3.6|2.16|4.81|-12.45|1.86|1.5|1|5.39|1.54|1.73|1.58|0|0|266321769|218854000|16068000|3417368000|1243980000|1421100000|15355680|180|0|578
2025-07-04 12:42:26|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 12:42:28|russ2000_0708|NNI|89|202503|202503|86|200312|202506|24.75|21.44|35.63|20.36|2.46|3.49|1.44|1.21|20.02|2.53|13.53|28.32|1.17|0.99|0.71|0.53|0|0|1.47|0.44|1.04|1.07|0|0|366748849|1255061000|350043000|11747826900|4124247328|4447233696|8774270|113.44|0|6600
2025-07-04 12:42:31|russ2000_0709|STBA|141|202503|202503|133|199203|202506|20.27|10.37|5.28|1.83|4.47|3.64|1.69|1.02|0.57|0.14|3.46|14.85|3.35|3.75|7.9|1.29|0|0|3.43|2.44|0.65|0.58|2719044008|7633818000|356329971|1222947000|56441000|422013900|1447042366|1484495512|5251514|37.82|0|1201
2025-07-04 12:42:36|russ2000_0711|RUSHA|121|202503|202503|92|200206|202506|17.4|14.35|0.51|0.56|0.32|0.54|1.5|1.78|1.72|0.69|7.96|10.6|1.27|1.4|4.28|3.71|3.59|7|3.82|1.16|1.59|1.31|0|0|117882034|228719000|1284810000|5125023800|3922494544|2791670780|20774150|49.46|0|7244
2025-07-04 12:42:39|russ2000_0712|MDXG|71|202503|202503|43|201409|202506|279.88|22.07|13.47|2.56|9.49|2.52|284.49|4.34|4.84|0.09|0|-1.74|0|0|-21.76|-8.72|7.22|10|19.91|53.48|0.16|2.27|0|0|39355634|106431000|13731000|792531500|879741296|644392220|3486198|5.96|0|696
2025-07-04 12:42:42|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 12:42:43|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 12:42:45|russ2000_0715|ALX|165|202500|202500|144|198906|202506|38.81|30.12|16.21|9.03|10.64|5.43|15.58|7.28|8.97|6.06|4.89|4.37|1.67|7.74|10.23|3.72|0|0|1.52|1.3|0.76|0.63|0|0|272155716|319897000|756736000|1855673400|1187549396|1190200124|14863407|232.52|0|69
2025-07-04 12:42:50|russ2000_0717|OMER|67|202503|202503|8|202112|202312|4.02|10.22|169.76|7.33|169.12|4.98|30.41|8.95|-1.51|-1.96|-12.01|-8.24|0|0|-294.7|-453.17|5.79|10|14.93|20.13|2.31|0.22|0|0|75629385|52411000|29712000|331519700|196255982|184254954|4435830|3.38|0|258
2025-07-04 12:42:52|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 12:42:55|russ2000_0721|UEIC|137|202503|202503|121|199212|202303|40.91|327.33|1.24|0.79|1.2|0.2|2.3|0.54|0.12|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|42350131|27389000|101292000|95816000|86970912|93679620|251439|6.62|0|4347
2025-07-04 12:42:59|russ2000_0722|SFL|85|202503|202503|82|200412|202506|10.05|21.07|8.18|4.89|3.47|1.32|1.6|1.08|2.2|2.73|9.53|9.64|10.3|12.69|5.65|-1.84|1.55|2|5.23|3.69|1.17|1.17|0|0|158870607|177605000|2970986000|3851707000|1135840763|1026557045|9481671|8.51|0|11
2025-07-04 12:43:02|russ2000_0723|LNN|154|202503|202503|143|198906|202503|34.04|20.03|1.51|2.45|1.7|2.24|3.15|2.93|0.13|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|65272422|210793000|107038000|1418457800|0|0|0||0|1125
2025-07-04 12:43:06|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 12:43:08|russ2000_0725|KRG|88|202503|202503|84|200406|202506|222.97|329.57|10.11|7.37|4.47|5.93|1.33|1.53|-1.54|0.89|-5.12|16.36|5.82|5.82|0.26|-0.36|1.48|2|3.08|4.94|1.14|1.45|0|0|64438185|49061000|27000000|7943264600|5071069761|1941513525|34645391|23.07|0|133
2025-07-04 12:43:11|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 12:43:13|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 12:43:14|russ2000_0729|BANR|117|202503|202503|115|199609|202506|17.04|12.48|1.47|-1.74|3.14|3.56|1.25|1.17|1.15|0.17|2.7|21.38|2.48|3.02|2.42|5.4|0|0|3.48|2.39|1.18|1.46|3747217566|12215341000|908261547|473029000|171576000|2073826800|2212533500|2265566305|12280688|64.15|0|2198
2025-07-04 12:43:18|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 12:43:20|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 12:43:21|russ2000_0732|AMBC|135|202503|202503|44|201309|202409|12.09|7.06|9.91|4.96|5.37|1.72|0.73|0.39|2.3|0.18|33.9|54.65|0|0|-24.53|-4.08|0|0|5.75|6.62|1.86|1.81|0|0|2463237905|314839000|0|525896600|325456074|323628567|8443107|7.01|0|104
2025-07-04 12:43:30|russ2000_0733|TPC|165|202503|202503|143|198609|202206|19.12|8.27|0.19|0.24|0.15|0.54|1.05|2.12|1.01|0.35|-5.29|2.01|0.65|0|2.5|-1.31|1.63|2|3.51|7.1|1.52|1.5|0|0|164861007|276489000|504722000|2621888000|2465422950|2382739300|34777376|46.78|0|9100
2025-07-04 12:43:36|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 12:43:37|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 12:43:38|russ2000_0736|REXR|51|202503|202503|42|201412|202506|163.76|29.97|18.54|22.48|13.63|8.45|1.73|1.02|-0.53|0.38|-16.32|-8.51|2.39|4.53|1.41|2.25|1.96|2|2.02|3.71|0.74|0.51|0|0|90566320|504579000|0|12165978600|8776110644|4602043040|103975228|37.16|0|123
2025-07-04 12:43:41|russ2000_0737|MGRC|165|202503|202503|142|198912|202506|15.34|12.02|2.89|2.9|2.39|3.1|2.46|2.51|0.74|0.49|3.63|4.16|2.51|1.65|9.97|11.08|2.22|6|1.74|0.75|0.75|1.31|0|0|1129825|3392000|1103291000|3409872300|2853311760|2837657160|17887043|115.96|0|1099
2025-07-04 12:43:45|russ2000_0739|IRDM|70|202503|202503|67|200809|202506|139.12|27.04|4.52|8.25|4.31|4|2.12|6.04|1.09|3.49|-12|-1.16|0.23|1.94|2.69|-4.95|2.83|4|12.45|4.82|0.96|0.59|0|0|225634496|50899000|2981370000|4885145500|3280474610|4035539200|34120242|30.17|0|512
2025-07-04 12:43:48|russ2000_0740|GLRE|81|202503|202503|73|200703|202506|23.35|11.56|2.65|0.7|2.69|0.76|0.91|0.75|0.06|0.09|-0.75|2.96|0|0|-1.15|-11.63|0|0|3.17|3.93|0.81|1.45|11058844|4644000|47274351|47477000|1088000|527578000|497626560|515184480|1493838|14.4|0|40
2025-07-04 12:43:51|russ2000_0741|BMI|165|202503|202503|142|198912|202506|28.2|53.65|1.49|4.42|1.97|8.49|3.49|11.24|0.35|0|2.27|1.35|1.98|0.56|10.68|14.26|3.7|8|3.1|5.91|0.79|0.51|0|0|22575678|131358000|82435000|7083227800|7214585835|7157561475|50904970|244.95|0|1567
2025-07-04 12:43:55|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 12:43:57|russ2000_0743|EBS|85|202503|202503|65|200609|202212|45.78|21.47|2.43|4.58|2.56|0.38|1.86|0.63|0.49|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|202422805|149100000|580100000|862892400|347710000|341330000|8672801|6.38|0|1834
2025-07-04 12:44:00|russ2000_0744|GSAT|81|202503|202503|49|200609|201812|109|51.78|15.68|6.58|10.61|11.69|6.44|8.66|0.42|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|32574590|241411000|769189000|3271484100|2972084312|39187509520|14723015|23.48|0|336
2025-07-04 12:44:02|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 12:44:03|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 12:44:04|russ2000_0748|SHEN|101|202503|202503|97|200012|202503|36.57|3.33|3.08|4.57|3.47|2.25|2.69|0.86|0.84|0.57|0.29|0.97|1.26|0.72|7.52|5.86|3.96|6|2.34|1.42|1.1|0.14|0|0|56399229|87547000|1079924000|1273998300|749337058|684120120|4149723|13.66|0|1130
2025-07-04 12:44:07|russ2000_0749|STC|165|202503|202503|162|198412|202506|36.5|25.24|0.26|0.42|0.34|0.72|0.94|1.3|0.15|0.32|1.55|2.86|1.76|3.07|6.13|10.55|0|0|3.75|2.43|0.9|1.59|0|0|307127300|194226000|233864000|2076622900|1817546430|1739406900|12603143|65.1|0|5300
2025-07-04 12:44:12|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 12:44:14|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 12:44:15|russ2000_0752|AMSF|81|202503|202503|76|200606|202506|14.28|17.63|1.14|1.43|2.22|2.82|2.08|3.18|0.08|0|6.88|8.29|1.72|3.54|14.3|20.05|0|0|2.82|1.19|0.82|0.31|0|0|325394718|138065000|6385000|705863300|843928290|856571510|5141663|44.3|0|431
2025-07-04 12:44:18|russ2000_0754|FCF|133|202503|202503|130|199212|202506|19.23|11.93|5.82|-0.77|3.47|3.4|1.45|1.16|1.43|0.23|2.97|16.01|3.87|3.41|4.04|5.53|0|0|3.29|1.78|0.74|0.96|3745002982|7782201000|505214797|1232782000|134780000|717195800|1654278456|1592924187|8209755|16.23|0|1571
2025-07-04 12:44:22|russ2000_0755|FRME|153|202503|202503|142|198912|202506|14.6|9.94|3.63|-1.33|3.51|3.43|1.38|0.91|0.69|0.44|2.8|5.98|3.09|3.79|6.03|6.6|0|0|1.61|0.75|0.71|1.09|2783112387|10965988000|593119098|1491621000|112548000|1801759100|2214130660|2066001580|11853836|38.3|0|1891
2025-07-04 12:44:26|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 12:44:27|russ2000_0757|CPS|77|202503|202503|55|200606|202003|28.73|2.39|0.46|0.36|0.3|0.14|1.45|2.15|0.09|-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|236677452|140368000|994667000|1307997100|377284150|363672500|5049897|21.5|0|28000
2025-07-04 12:44:30|russ2000_0759|VG|69|202409|202006|32|201109|201909|70.88|413.61|1.43|2.46|1.09|2.04|4.32|19.15|0.37|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|251957339|4562000000|71492000|63241862800|37384862802|3823098300|112555685|15.58|0|2264
2025-07-04 12:44:32|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 12:44:34|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 12:44:35|russ2000_0763|SCL|164|202503|202503|134|199112|202506|18.84|21.98|0.6|1.44|0.54|0.56|1.9|1.03|0.65|0.55|2.05|2.37|2.05|2.85|8.12|10.76|2.82|6|1.33|1.14|0.86|0.62|0|0|71392083|107492000|651686000|1784120100|1232269034|1268275460|5971010|54.58|0|2284
2025-07-04 12:44:39|russ2000_0764|EIG|77|202503|202503|74|200612|202506|10.15|11.49|1.4|0.99|1.53|1.35|2.12|1.04|0.13|0.04|6.23|13.48|1.76|2.58|16.02|7.59|0|0|2.81|3.02|0.84|-0.4|0|0|1613958919|1058600000|41600000|79241600|1145887698|1399472372|7379305|47.33|0|704
2025-07-04 12:44:42|russ2000_0767|SMP|165|202503|202503|142|198912|202506|21.72|21.65|0.73|1.01|0.52|0.44|1.41|1.06|0.76|1.02|3.1|3.07|2.45|3.91|4.16|7.73|3.17|7|2.28|1.4|1.25|0.44|0|0|14263456|50276000|120558000|1290011300|675256320|697918464|4690390|30.72|0|4200
2025-07-04 12:44:47|russ2000_0768|TXMD|105|202503|202503|88|200112|202312|37.04|0.31|42.69|9.08|29.07|7.39|13.11|0.51|-0.25|-1.94|-6.76|-32.64|0|0|-541.64|-102.59|3.35|6|20.58|31.48|14.74|2.4|0|0|40338426|5745000|12483500|7681300|12616096|296345058|61297|1.09|0|348
2025-07-04 12:44:51|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 12:44:52|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 12:44:54|russ2000_0772|NYMT|88|202503|202503|72|200406|202206|11.84|57.05|69.25|84.39|6.7|2.16|0.96|0.68|9.53|2.74|7.38|167.27|14.55|11.98|0.2|-3.05|0|0|4.41|1.85|0.86|3.08|0|0|787977329|4823884000|2157000|167236000|591156982|2611882460|4687981|6.53|0|55
2025-07-04 12:44:57|russ2000_0773|TISI|157|202501.4777227722772|202501.4777227722772|106|199003|201609|37.92|97.11|0.87|0.49|0.56|0.11|2.5|43.9|8.48|-13.62|0.36|0.68|0.25|0|3.97|-27.85|3.6|6|4.36|4.66|0.93|1.81|0|0|13779570|16803000|248656000|429025600|0|0|0||0|6100
2025-07-04 12:45:04|russ2000_0775|MTRN|165|202503|202503|158|198512|202506|36.32|160.02|0.96|0.96|0.92|0.97|1.72|1.86|0.25|0.51|1.1|-0.88|1.27|0.69|4.16|3.75|2.61|6|2.55|1.75|1.61|1.99|0|0|19144770|15634000|356914000|2087714000|1652030991|1634387040|13308008|79.37|0|2600
2025-07-04 12:45:09|russ2000_0776|MMSI|143|202503|202503|134|199112|202506|55.26|45.82|2.44|2.86|2.34|4.04|3.32|3.87|0.3|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|39594191|395529000|462680000|5859765300|5522611440|5179352880|51625692|93.48|0|6355
2025-07-04 12:45:14|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 12:45:16|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 12:45:18|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 12:45:20|russ2000_0783|TMP|157|202503|202503|138|199012|202506|22.58|12.18|2.36|-2.04|4.32|2.93|2.37|1.22|0.61|0.67|2.52|18.17|2.94|3.94|10.06|5.75|0|0|2.14|2.37|0.55|0.45|2069440484|6377521000|601753716|1033054000|89934000|365669200|901342278|923059404|3022948|62.73|0|1048
2025-07-04 12:45:25|russ2000_0784|ICFI|85|202503|202503|75|200609|202506|20.67|14.19|0.86|1.09|0.82|0.79|1.85|1.61|0.46|0.52|1.18|-0.89|0.6|0.68|8.32|6.17|5.98|8|1.93|1.21|0.65|0.77|0|0|7085380|5718000|200228000|2055930300|1560891873|1611184200|14705255|84.71|0|7000
2025-07-04 12:45:28|russ2000_0785|LXU|164|202503|202503|151|198612|202409|22.7|199.75|0.92|2.22|0.48|1.06|1.94|1.14|3.04|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|64739909|163546000|934336000|891207400|560633580|219952200|3993038|7.8|0|593
2025-07-04 12:45:33|russ2000_0786|ABCB|125|202503|202503|122|199412|202506|17.15|11.72|2.24|1.8|2.87|3.89|1.41|1.14|0.5|0.11|-2.01|-0.78|1.91|1.11|5.63|5.85|0|0|2.5|2.35|0.96|1.36|2880986495|16063806000|640239642|2512074000|231278000|2356012200|4458535230|4486692670|21624681|64.7|0|2645
2025-07-04 12:45:38|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 12:45:39|russ2000_0788|UVE|126|202500|202500|91|200209|202506|10.93|11.33|0.11|-0.82|5.71|0.48|1.77|1.73|0.18|0.24|7.89|18.7|4.79|2.47|-12.56|4.6|0|0|4.81|3.04|3.67|0.78|0|0|433744143|597346000|44859000|234062000|731530500|849369450|6269842|25.95|0|805
2025-07-04 12:45:44|russ2000_0790|BHLB|101|202503|202503|98|200012|202506|22.85|10.14|5.16|-2.93|3.08|2.48|1.03|0.96|1.02|0.57|-0.19|31.76|2.92|3.62|1.94|-20.21|0|0|3.06|3.45|0.74|1.17|3514217951|10775908000|902570780|1400084000|118722000|444163500|1161272568|1258159840|11691791|25.04|0|1835
2025-07-04 12:45:47|russ2000_0791|ASTE|160|202503|202503|134|199112|202506|42.88|59.48|0.83|1|0.75|0.72|1.8|1.46|0.39|0.16|1.33|2.02|0.99|1.25|6.19|2.34|2.78|7|3.05|2.53|1.1|0.97|0|0|33803496|95400000|177833000|965325200|952203769|946821590|6266406|41.69|0|3529
2025-07-04 12:45:53|russ2000_0792|EGHT|112|202503|202503|70|199803|201509|7098|676.38|3.76|3.74|3.8|0.32|6.91|1.93|0.68|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|79273821|88050000|172166000|510700700|263335800|203069720|3089743|1.96|0|1675
2025-07-04 12:45:57|russ2000_0793|THR|59|202503|202503|54|201112|202506|55.63|17.48|2.53|1.38|2.15|1.88|2.28|1.83|0.51|0.28|0|0|0|0|5.46|0.81|5.22|6|2.6|0.91|1.21|1.07|0|0|48498017|39537000|88996000|1007113800|898569102|891625095|6222871|27.03|0|1335
2025-07-04 12:45:59|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 12:46:02|russ2000_0796|FIX|113|202503|202503|110|199712|202506|43.47|30.79|0.53|0.72|0.66|2.48|2.57|10.08|0.19|0.04|2.49|0.53|1.02|0.3|4.98|15.09|4.19|8|2.6|1.95|1.22|0.64|0|0|59365550|204758000|219155000|17768572500|18932502680|19698746770|185485763|536.21|0|12000
2025-07-04 12:46:05|russ2000_0797|SAFT|93|202503|202503|90|200212|202506|16.22|16.14|0.37|-0.21|1.11|1.01|1.32|1.38|0.03|0.04|4.57|6.12|3.94|4.56|12.28|10.47|0|0|2.55|1.33|0.75|-0.01|0|0|665819697|612546000|33092000|577367600|1182410843|1209689247|4594397|79.39|0|609
2025-07-04 12:46:09|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 12:46:12|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 12:46:13|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 12:46:15|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 12:46:17|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 12:46:18|russ2000_0804|OFG|151|202503|202503|132|199206|202506|40.95|10.18|3.52|-3.8|3.3|2.97|1.4|1.48|0.83|0.2|2.2|2.8|2.15|2.57|5.83|2.6|0|0|4.65|1.18|1.11|1.51|2415698267|8541926000|937942325|2650337000|116926000|-472414300|1922760040|2202916000|10783188|42.8|0|2413
2025-07-04 12:46:23|russ2000_0805|CNS|88|202503|202503|84|200406|202506|40.5|24.46|5.05|6.24|6.06|6.99|7.85|7.52|0.01|0|5.31|7.28|2.53|3.23|25.48|52.23|6.06|9|4.84|1.05|1.72|1.68|0|0|171683659|212209000|44979000|3845325000|3923699690|3746976570|13974991|76.97|0|328
2025-07-04 12:46:26|russ2000_0809|HY|55|202503|202503|51|201209|202506|18.52|7.06|0.41|0.3|0.34|0.17|2.28|1.37|0.78|0.95|1.77|2.4|2.29|3.57|12.02|3.92|6.35|7|1.67|1.05|1.22|0.79|0|0|106061538|77200000|318500000|1126008300|680992104|646271600|2486065|38.48|0|7900
2025-07-04 12:46:28|russ2000_0811|RGS|143|202503|202503|132|199206|202506|35.41|0.55|0.68|0.39|0.59|0.28|2.39|0.79|0.59|1.63|2.39|3.69|0.51|0|2.54|-45.17|4.28|5|5.29|21.14|0.9|4.16|0|0|80740613|13287000|843392000|149270000|54326941|799961979|206694|22.3017|0|9000
2025-07-04 12:46:32|russ2000_0813|AHT|89|202503|202503|43|200506|201603|91.96|2.67|3.14|3.76|0.76|0.05|1.13|5.86|-19.53|-11.86|-8.23|55.5|11.98|175.44|-0.39|-8.03|1.74|2|5.3|19.4|1.41|2.02|0|0|223787912|85787000|45368000|3144353700|33872085|60325200|164473|5.85|0|116
2025-07-04 12:46:34|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 12:46:37|russ2000_0815|PEGA|121|202503|202503|116|199606|202506|118.8|48.87|4.11|9.92|5.06|5.62|7.55|14.45|0.38|0.8|1.64|-0.29|0.38|0.12|5.89|-10.04|4.66|9|2.09|2.1|1.65|1.28|0|0|172681788|371736000|54624000|8118879000|9265134385|4342525120|125881893|54.13|0|5155
2025-07-04 12:46:40|russ2000_0816|LSCC|147|202503|202503|141|199003|202506|59.52|138.24|3.15|9.6|5.07|13.86|4.47|9.52|0.27|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|153753282|127564000|62572000|6608928400|6736320960|6819505980|110706173|48.99|0|747
2025-07-04 12:46:45|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 12:46:47|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 12:46:49|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
2025-07-04 12:46:51|russ2000_0822|CHCO|157|202503|202503|142|198912|202506|18.37|15.05|3.23|-2.29|3.82|6.13|1.91|2.23|0.69|0.2|3.87|5.92|3.01|2.65|8.44|13.78|0|0|4.46|3.15|0.34|0.43|1890751653|4411115000|388620273|1112513000|77991000|777124900|1793391790|1970594740|9081071|122.42|0|918
2025-07-04 12:46:56|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 12:46:57|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 12:46:58|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 12:46:59|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 12:47:01|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 12:47:01|russ2000_0832|CPK|164|202503|202503|142|198912|202506|17.66|22.94|1.58|4.16|1.26|3.25|1.98|1.94|0.91|1.04|1.32|0.54|4.12|2.17|6.5|5.37|2.21|3|1.11|2.11|0.27|0.19|0|0|3275078|700000|1536906000|4319316300|2760611860|1984062792|15840448|120.22|0|955
2025-07-04 12:47:07|russ2000_0835|BRKL|108|202503|202503|105|199903|202506|24.37|12.79|10.79|3.55|6.7|2.61|1.23|0.75|0.94|0.93|2.42|-7.47|3.27|5.15|3.02|2.32|0|0|4.01|1.99|0.66|0.53|2392521876|6440233000|405053426|1239805000|97470000|850729300|940053530|833611415|5563330|10.55|0|811
2025-07-04 12:47:10|russ2000_0839|PRIM|75|202500|202500|73|200703|202506|19.28|22.41|0.58|0.35|0.49|0.7|5.13|3.16|0.62|0.42|-0.01|9.64|0.9|0.35|10.84|7.7|4.16|4|1.95|0.86|1.22|0.72|0|0|134263887|351581000|617110000|4834913400|4573967276|4115889480|68257367|84.71|0|9700
2025-07-04 12:47:13|russ2000_0840|AMKR|109|202503|202503|106|199812|202506|21.18|16.38|1.26|0.69|0.82|0.8|2.8|1.2|2.49|0.28|-1.11|1.8|0.16|1.56|0.9|8.02|2.39|5|4.88|1.12|2.75|1.64|0|0|541307257|1562741000|2617990000|4640945000|5185711737|5067195900|36476008|20.99|0|29650
2025-07-04 12:47:17|russ2000_0841|DHT|77|202503|202503|74|200612|202506|41.04|10.15|4.4|1.93|2.3|3.48|1.38|1.78|1.2|0.34|-14.34|19.71|10.9|7.25|0.76|15.55|1.64|5|3.75|4.86|0.72|-1.05|0|0|78696545|80510000|1557538000|2082001900|1793986892|1898397350|19907182|11.17|0|17
2025-07-04 12:47:20|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 12:47:21|russ2000_0844|ZUMZ|89|202503|202503|81|200503|202506|61.89|1452|1.25|0.5|1.21|0.3|3.27|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|122859301|100962000|383473000|157067100|258029112|364858560|4425001|14.52|0|9195
2025-07-04 12:47:24|russ2000_0846|BH|155|202409|202409|134|199109|202503|26.55|11.03|0.92|0.71|0.65|1.48|2.11|1.51|0.49|0.02|0.79|2.74|0.36|1.46|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|62334734|132793000|382161000|782934600|906727630|510607754|10448027|292.21|0|10906
2025-07-04 12:47:28|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 12:47:30|russ2000_0848|SKYW|163|202503|202503|141|199003|202506|14.73|11.03|0.96|1.43|0.66|1.17|1.19|1.68|0.99|1.03|-1.14|6.02|0.75|1.24|6.23|3.29|1.83|2|2.33|2.9|1.38|2.24|0|0|434828592|750884000|5636712000|5975605600|4176380824|5162915800|27917659|102.97|0|13700
2025-07-04 12:47:35|russ2000_0849|SBSI|109|202503|202503|106|199812|202506|13.62|9.98|7.95|-2.98|4.02|3.41|1.7|1.09|3.33|1.03|-1.03|-4.58|2.83|4.89|3.25|3.12|0|0|4.5|2.58|0.5|0.42|2063840461|5070544000|797717574|1854662000|164792000|-165805400|894978072|973632690|3544822|29.43|0|845
2025-07-04 12:47:39|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 12:47:42|russ2000_0852|TOWN|97|202503|202503|94|200112|202506|21.79|14.46|5.11|-0.87|4.27|3.44|1.63|1.12|0.62|0.12|-0.55|-14.96|2.03|2.98|4.61|4.81|0|0|4|0.85|1.25|1.05|3663937405|11264938000|1205505140|1333148000|257533000|1519702000|2541050576|2471829240|8763114|34.18|0|2460
2025-07-04 12:47:45|russ2000_0853|NFBK|83|202503|202503|71|200709|202506|36.67|15.39|4.51|-0.95|6.06|3.67|1.06|0.7|0.72|1.08|4.33|-14.22|2.66|4.44|2.87|2.89|0|0|2.44|1.56|0.53|0.73|1910283982|3621658000|700383707|1348135000|65636000|-78752600|499312710|548396550|2104891|11.7|0|380
2025-07-04 12:47:48|russ2000_0854|AMED|122|202503|202503|124|199406|202506|61.08|36.31|0.99|3.99|1.1|1.36|4.62|2.67|0.54|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|43602264|284881000|117911000|3335926900|3229051571|3274911150|32700805|98.39|0|21300
2025-07-04 12:47:52|russ2000_0856|FBP|149|202503|202503|130|199212|202506|23.92|11.02|2.95|-2.95|3.04|3.61|1.71|1.84|0.84|0.19|11.59|7.34|1.79|3.35|4.51|3.52|0|0|3.57|1.01|1.27|1.51|7161435005|10696686000|1585655228|2349203000|148054000|1146559500|3397460486|4531983100|23125715|20.83|0|2674
2025-07-04 12:47:58|russ2000_0857|AMC|49|202503|202503|24|201312|201912|55.35|229.83|1.39|1.49|1.79|0.25|1.7|0.32|0.02|-2.32|18.11|80.02|6.8|27.51|-1.95|-54.27|6.11|5|7.87|19.66|0.99|3.24|0|0|456710706|378700000|6972800000|4958930800|1299430800|312957000|37312520|3|0|38872
2025-07-04 12:48:00|russ2000_0858|QDEL|157|202503|202503|126|199206|202312|110.44|387.89|3.32|14|3.19|0.7|4.3|0.65|0.17|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|85656613|127100000|172629000|4321578400|1944041572|1260759720|42284127|28.82|0|1250
2025-07-04 12:48:05|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 12:48:06|russ2000_0862|GTN|137|202503|202503|115|199609|202506|23.26|1.72|3.64|2.61|1.02|0.11|1.43|0.63|3.37|1.92|-2.08|8.86|1.77|7.06|1.94|3.7|0|0|3.79|2.76|1.85|1.96|0|0|87077601|210000000|791000000|875675800|461489220|439410000|5563736|4.53|0|8018
2025-07-04 12:48:10|russ2000_0863|DVAX|89|202503|202503|63|200906|202503|50.49|76|118.06|13.27|101.85|4.8|7.23|2.24|1.01|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|203841407|661336000|58347000|790371500|1235733030|972416610|19182676|9.99|0|231
2025-07-04 12:48:13|russ2000_0865|ARAY|83|202503|202503|54|200712|202106|110.63|114.93|1.66|0.79|1.48|0.27|5.19|2.53|2.01|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|113259000|77824000|43996000|221635300|125477732|111270100|1185454|1.22|0|932
2025-07-04 12:48:16|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 12:48:18|russ2000_0867|GFF|165|202503|202503|140|199006|202506|26.85|14.91|0.62|0.93|0.47|1.36|2.15|15.85|1.28|7.16|6|4.38|1.11|0.95|5.79|3.01|2.97|7|3.59|3.98|1.45|1.95|0|0|82774845|127821000|490273000|4812414400|3418107470|3167924380|23784842|72.37|0|7300
2025-07-04 12:48:22|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 12:48:24|russ2000_0869|RRTS|48|201912|201912|26|201003|201609|30.32|24.23|0.53|0.15|0.26|0.05|1.85|1.8|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|300398400|100415390|100021600|11617|2.65|0|3600
2025-07-04 12:48:27|russ2000_0870|OFIX|137|202503|202503|116|199203|202103|61.78|393.45|2.07|1.28|1.96|0.5|2.25|0.94|0.27|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|40336478|57953000|65113000|503865600|435920400|214251710|5539519|11.15|0|1055
2025-07-04 12:48:31|russ2000_0871|USNA|121|202503|202503|118|199512|202506|17.97|16.79|1.55|1.22|1.6|0.67|7.65|1.07|0.21|0.04|6.97|9.65|0|0|40.07|33.62|5.44|10|9|4.67|0.67|1.57|0|0|97443508|179613000|99400000|469413400|573536580|646320100|4721252|30.53|0|1909
2025-07-04 12:48:35|russ2000_0872|CENX|117|202503|202503|114|199612|202506|41.7|14.97|0.82|0.5|0.63|0.71|2.05|2.23|0.88|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|102481372|44900000|919000000|2021841800|1681210138|1612790000|28368471|18.02|0|2079
2025-07-04 12:48:39|russ2000_0873|BCRX|125|202503|202503|-173|202603|198200|0|0|104.39|11.55|91.72|4.19|15.35|39.37|-0.5|-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|90137338|295092000|7149000|2600362000|1874503680|1447658240|34069333|8.96|0|140
2025-07-04 12:48:43|russ2000_0875|CVGW|96|202503|202503|93|200203|202506|47.91|47.4|0.86|1.12|0.83|0.71|3.73|2.39|0.22|0.19|2.22|2.48|2.11|2.91|10.88|-4.79|3.97|6|7.7|14.05|0.72|0.72|0|0|5433552|60361000|192798000|431537600|490449090|483439140|12539893|27.49|0|3657
2025-07-04 12:48:46|russ2000_0876|IPI|72|202503|202503|63|200803|202312|284.24|56.88|3.09|0.68|2.56|1.69|1.41|0.99|0.35|0.01|0|0|0|0|0.58|-2.88|2|2|7.72|1.99|1.3|2.6|0|0|57480282|46164000|368008000|429778400|476453712|477093336|7252891|36.76|0|445
2025-07-04 12:48:50|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 12:48:51|russ2000_0878|ESPR|53|202503|202503|-173|202603|198200|0|0|41.73|3.4|10.71|0.75|16.18|87.58|-0.66|-0.69|-13.47|-11.52|0|0|-216.14|-165.91|0|0|15.66|40.03|2.67|1.69|0|0|169250788|114633000|7687000|390430500|198627004|29142944|4839662|1.01|0|193
2025-07-04 12:48:54|russ2000_0879|NX|101|202503|202503|95|200109|202506|42.44|34.76|1.23|0.92|0.9|0.55|2.08|0.94|0.29|0.77|19.58|6.83|1.47|1.56|4.11|-2.82|3.88|7|4.8|3.14|1.28|1.91|0|0|50491667|62626000|236474000|1652795300|942910332|671476890|10311598|20.51|0|3632
2025-07-04 12:48:57|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 12:48:58|russ2000_0882|LKFN|111|202503|202503|108|199806|202506|16.61|16.65|2.93|1.93|4.93|6.16|2.04|2.22|0.58|0.16|1.31|2.53|2.42|3.36|8.84|11.59|0|0|2.45|3.76|0.59|1.04|2042297359|4643427000|446931505|1236099000|60331000|413526600|1570471505|1565113065|8498461|61.45|0|568
2025-07-04 12:49:02|russ2000_0883|HAFC|101|202503|202503|98|200012|202506|13.67|11.35|2.19|-2.69|3.53|3.05|1.37|0.97|0.59|0.33|3.63|-5.1|2.79|4.56|4.92|3.28|0|0|3.79|2.53|1|1.26|2789314478|5209781000|536697466|423927000|26412000|513207900|746162780|750938360|3454768|24.68|0|633
2025-07-04 12:49:06|russ2000_0884|MGNX|51|202503|202503|39|201403|202312|699.4|12.03|9.98|14.51|11.65|0.55|3.58|1.07|0|0|-12.59|-6.48|0|0|-28.23|-68.37|0|0|6.9|7.39|2.19|2.98|0|0|224878045|154141000|43887000|-69600000|84541002|67024790|2011167|1.34|0|384
2025-07-04 12:49:08|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 12:49:10|russ2000_0886|UFCS|165|202503|202503|162|198412|202506|28.99|11.34|0.79|0.34|0.88|0.58|1.15|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|213543019|183678000|126036000|546762800|730314550|724835720|3215496|28.7|0|1185
2025-07-04 12:49:14|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 12:49:16|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 12:49:17|russ2000_0892|WSFS|157|202503|202503|134|199112|202506|17.29|12.22|4.87|-2.36|2.54|3.1|1.41|1.17|3.82|0.12|7.96|11.93|0.87|1.13|2.92|4.63|0|0|2.19|1.84|0.77|1.5|2409226929|11391345000|723712382|1038736000|99320000|2391686000|3173115000|2787647500|19379818|55|0|1782
2025-07-04 12:49:22|russ2000_0894|ATNI|133|202503|202503|108|199212|201912|80.67|5604|2.11|2.05|1.85|0.32|1.47|0.49|0.52|1.28|3.74|1.52|2.38|6.29|8.08|-0.52|3.05|6|1.28|1.11|0.75|0.05|0|0|96060045|83847000|651790000|954955300|247268125|260065000|785016|16.25|0|1600
2025-07-04 12:49:26|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 12:49:28|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 12:49:29|russ2000_0899|NBHC|59|202503|202503|51|201209|202506|129.47|12.81|-1.69|0.2|4.05|3.55|1.25|1.06|0.14|0.1|11.36|12.26|1.85|3.12|3.38|8.56|0|0|2.58|1.88|0.85|1.12|4205199289|5616460000|1270838411|880674000|108860000|669498200|1367578190|1110178780|7162475|35.9|0|1205
2025-07-04 12:49:31|russ2000_0900|MYRG|72|202503|202503|67|200809|202506|25.43|81.54|0.48|0.32|0.52|0.86|2.27|5.03|0.13|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|29959343|10896000|206266000|2835595900|2759155168|2980146400|34605138|177.76|0|7100
2025-07-04 12:49:35|russ2000_0901|FN|69|202503|202503|60|201006|202506|18.54|30.79|0.85|1.15|1.43|3.08|2.58|5.19|0.07|0|-0.16|0.99|0|0|12.65|11.64|3.35|4|3.27|1.87|0.89|0.87|0|0|347658646|950677000|236342000|9760194200|10710811365|11231397960|172377955|298.93|0|11506
2025-07-04 12:49:38|russ2000_0902|NHC|137|202503|202503|130|199212|202506|19.9|15.58|0.9|0.68|0.87|1.22|1.72|1.61|0.68|0.13|2.55|4.22|1.93|2.33|8.68|4.37|2.43|5|1.04|0.77|0.58|0.24|0|0|127851896|243171000|726993000|1561535100|1654898949|1645000524|7111325|107.01|0|14881
2025-07-04 12:49:42|russ2000_0904|TRST|165|202503|202503|138|199012|202506|18.56|11.42|5.66|1.4|5.64|3.34|3.02|0.92|0.48|0.12|2.94|4.73|4.13|4.31|10.92|7.41|0|0|3.38|2.11|0.84|1.29|2788811452|4899050000|316298944|373235000|81591000|344678400|635638374|3223024800|3232965|33.42|0|806
2025-07-04 12:49:47|russ2000_0906|HLIT|121|202503|202503|118|199512|202506|109.83|20.64|2.15|1.6|2.41|1.5|3.54|2.25|0.16|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|103773769|148708000|66633000|983480600|1086010130|916004690|7792348|9.47|0|809
2025-07-04 12:49:51|russ2000_0907|AMWD|164|202503|202503|141|199003|202506|23.44|8.74|0.76|1.2|0.67|0.51|2.38|0.9|0.47|0.4|1.27|1.29|0.68|0|8.5|4.96|3.28|5|3.86|2.04|1.36|2.49|0|0|52550884|48195000|325497000|1140246500|827224947|963128574|9708492|56.61|0|9900
2025-07-04 12:49:55|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 12:49:56|russ2000_0909|CUBI|57|202503|202503|54|201112|202506|10.23|14.01|5.74|10.47|2.28|2.8|0.98|1.02|1.62|0.76|-23.34|-228.25|0|0|3.34|2.5|0|0|3.65|1.82|0.79|1.88|5659469686|10965875000|1737362426|4186245000|8380000|-876715400|1635654036|1643276568|12347551|51.96|0|867
2025-07-04 12:49:58|russ2000_0910|GERN|117|202503|202503|1|201606|201609|244|220|147.78|825.38|491.09|8.02|3.88|3.59|0.15|0.44|-9.55|-3.42|0|0|-41.54|-46.83|1|1|12.03|14.23|1.35|0.67|0|0|135256103|396877000|6226000|645381800|898054098|348222201|16029148|1.41|0|46
2025-07-04 12:50:02|russ2000_0911|TR|165|202503|202503|142|198912|202506|46.41|27.4|3.82|3.75|4.95|3.41|4.69|2.78|0.03|0.01|1.82|2.25|0.84|1.06|12.31|8.38|2.48|5|3.23|10.38|0.67|-0.39|0|0|87458709|176607000|184221000|2272918800|2441401770|2230144950|8796389|33.45|0|2000
2025-07-04 12:50:07|russ2000_0912|PRO|81|202503|202503|27|200706|201403|133.82|270.71|4.85|4.93|5.11|2.06|23.56|416.12|0.07|-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|140305105|160023000|56831000|809047500|697833280|632238400|12043678|14.6|0|1413
2025-07-04 12:50:10|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 12:50:13|russ2000_0914|BLDR|81|202503|202503|78|200512|202506|40.27|15.24|0.55|0.66|0.45|0.84|9.28|2.9|3.58|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|96808778|115371000|1029896000|17260105000|13270686940|13716559430|267563009|116.69|0|15800
2025-07-04 12:50:17|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 12:50:19|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 12:50:22|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 12:50:23|russ2000_0919|CASS|121|202503|202503|116|199606|202506|19.06|28.08|2.62|-0.14|3.58|3.03|2.44|2.43|0.02|0|2.23|3.72|2.23|2.97|13.59|11.11|0|0|2|3.22|0.57|1.25|383722647|825956000|318309521|797184000|19695000|-216692000|583264110|631988940|2265944|43.45|0|1122
2025-07-04 12:50:27|russ2000_0920|CZR|47|202503|202503|40|201406|202406|90.48|11.26|2.71|6|1.26|0.56|2.89|1.52|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|551750932|884000000|2546237000|17655935400|6019057587|2272724543|144974863|28.39|0|15500
2025-07-04 12:50:31|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 12:50:33|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 12:50:34|russ2000_0925|CVCO|88|202503|202503|85|200403|202506|45.13|19.13|1.21|1.3|1.49|1.76|2.23|2.99|0.12|0.01|-5.5|-1.76|0|0|7.19|11.56|3.41|7|4.43|1.39|1.13|1.25|0|0|146826352|376067000|95704000|3061231500|3431428000|3969923950|73906166|428.5|0|5000
2025-07-04 12:50:37|russ2000_0926|INO|105|202503|202503|-173|202603|198200|0|0|89.04|931.29|97.08|369.87|7.16|1.47|0.31|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|89098547|68362500|24588700|6269900|74632404|317067449|1659891|2.035|0|190
2025-07-04 12:50:42|russ2000_0927|QUAD|65|202503|202503|51|201006|202303|33.39|24.76|0.6|0.33|0.19|0.1|1.75|3.24|3.34|5.37|10.8|37.47|8.24|4.47|-3.59|-11.37|5.02|7|5.01|5.3|1.52|2.09|0|0|31487097|8100000|1064400000|743923900|289349580|283413000|1589486|5.59|0|19600
2025-07-04 12:50:44|russ2000_0928|DXPE|113|202503|202503|110|199712|202506|19.9|18.09|0.58|0.37|0.44|0.73|2.26|2.89|1.51|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|18329874|114283000|124149000|1858858300|1375605395|1628098750|11195128|87.65|0|2747
2025-07-04 12:50:48|russ2000_0929|HZO|110|202503|202503|106|199812|202506|23.04|10.26|0.62|0.41|0.41|0.24|1.34|0.55|0.82|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|56963685|203507000|181176000|1550663000|557363856|554233926|7582909|25.14|0|1754
2025-07-04 12:50:52|russ2000_0930|FFIC|117|202503|202503|112|199612|202412|16.72|16.16|10.24|6.89|3.55|2.69|1.29|0.57|2.41|0.6|-0.46|-2.9|3.28|7.38|2.82|2.07|0|0|2.41|1.13|0.92|0.87|2339806276|5098399000|439913889|1634669000|65321000|-823678200|401267196|342939960|2471182|11.88|0|474
2025-07-04 12:50:56|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 12:50:57|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 12:50:59|russ2000_0934|KAI|133|202503|202503|130|199212|202506|49.8|32.07|1.63|2.38|1.91|3.48|2.78|4.15|0.35|0.32|0.6|1.86|0.86|0.52|6.58|6.73|3.37|7|1.72|2.45|1.3|1.42|0|0|67652248|91678000|82242000|3831390600|3738259455|3667182400|37692997|317.45|0|2800
2025-07-04 12:51:03|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 12:51:04|russ2000_0936|ACET|23|202503|202503|-173|202603|198200|0|0|0|0|16.2|1.47|1.27|0.32|0|0|0|0|0|0|0|0|0|0|0|0|2.48|2.04|0|0|201322150|150439000|0|-96330400|51743126|0|322173|0.6256|0|
2025-07-04 12:51:07|russ2000_0938|MOD|164|202503|202503|141|199003|202506|31.66|28.28|0.71|0.41|0.65|2.06|1.89|5.67|0.49|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|45234772|71600000|439400000|5447802200|5158839000|5013650000|89212317|98.5|0|11300
2025-07-04 12:51:12|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 12:51:13|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 12:51:14|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 12:51:16|russ2000_0944|EXEL|101|202503|202503|55|201109|202506|42.85|20.78|13.47|6.37|11.16|5.12|29.84|5.85|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|464657000|1031316000|52323000|10719684600|12146364800|14022196800|150753708|44.075|0|617
2025-07-04 12:51:19|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 12:51:21|russ2000_0947|CAMP|152|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|39698512|49323000|77068000|-20095600|29227360|49671200|243436|1.45|0|1080
2025-07-04 12:51:24|russ2000_0948|MTRX|143|202501.892247043364|202501.892247043364|114|199103|201909|27.76|17.22|0.57|0.15|0.52|0.44|2|2.18|0.18|0.06|0.33|7.59|0|0|5.09|-4.22|2.36|5|2.04|1.65|1.49|1.84|0|0|32423086|185541000|109808000|138840100|0|0|0||0|2900
2025-07-04 12:51:30|russ2000_0949|CTS|165|202503|202503|159|198509|202506|30.71|21.87|1.26|1.69|1.2|2.52|2|2.38|0.31|0.16|1.83|0.27|1.47|0.38|5.87|4.21|2.57|6|2.06|2.31|1.1|0.13|0|0|62302816|90288000|123717000|1275278700|1278866713|1384995440|7256189|42.61|0|3570
2025-07-04 12:51:34|russ2000_0951|CHGG|51|202503|202503|6|202203|202309|29.43|7.76|6.17|18.71|5.82|0.24|5.25|0.75|0.84|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|516259633|88293000|147976000|112723700|136990100|174006300|5885474|1.3|0|1401
2025-07-04 12:51:37|russ2000_0952|MHO|127|202503|202503|124|199406|202506|10.51|5.62|0.7|0.73|0.4|0.72|1.07|0.95|0.91|0.31|-0.52|2.04|0.28|0|4.08|9.2|2.57|6|5.46|2.77|1.31|3.28|0|0|98057866|776378000|72197000|3149919700|3001743912|3233092320|26563594|112.12|0|1401
2025-07-04 12:51:41|russ2000_0953|USPH|136|202503|202503|118|199512|202506|36.98|36.26|2.11|2.69|2.72|1.71|4.15|2.41|0.39|0.33|1.85|1.77|1.31|2.28|9.13|9.16|3.5|4|2.55|7.98|1.03|1.36|0|0|19631448|39183000|105499000|1589811000|1187990940|1004322600|14373939|78.2|0|5400
2025-07-04 12:51:45|russ2000_0955|MNR|150|202503|202503|131|199209|202506|28.14|8.97|14.34|15.29|6.94|1.54|1.65|1.24|1.06|0.12|-5.46|2.8|8.22|19.32|4.79|0.14|2|2|0.89|1.41|0.37|0.78|54100|54100|38952866|7790000|5860000|2160987600|1708750180|1414571280|6277121|14.44|0|12
2025-07-04 12:51:48|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 12:51:50|russ2000_0957|CDE|155|202503|202503|142|198912|202506|103.23|31.46|4.78|2.79|3.7|3.19|1.82|2.07|0.85|0.15|-1.25|-4.48|0.14|0|-9.2|-29.39|1.16|2|7.38|2.82|1.06|3.03|0|0|121589200|77574000|938713000|6015973900|5662078688|2134772700|136167108|8.86|0|2155
2025-07-04 12:51:54|russ2000_0959|ANIK|127|202500|202500|97|199709|202112|29.49|87|2.27|3.23|3.95|1.56|2.47|1.09|0.05|0.09|-25.28|7.31|0|0|4.28|10.29|3.14|6|3.69|14.23|1.56|1.2|0|0|54760863|53371000|77760000|107969800|161268750|161471250|899344|11.25|0|154
2025-07-04 12:51:58|russ2000_0960|WGO|166|202503|202503|125|199306|202409|17.15|195.13|0.65|0.86|0.68|0.35|2.57|0.78|0.16|0.44|3.71|-1.87|1.53|3.92|12.66|5.13|2.59|6|9.43|6.79|1.71|2.81|0|0|80439782|10500000|204408000|1479440000|0|0|0||0|5505
2025-07-04 12:52:03|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 12:52:05|russ2000_0963|ATRC|84|202503|202503|4|202109|202209|53.23|34.09|3.59|7.68|4.22|3.21|5.3|3.42|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|60647172|99885000|32809000|1582770400|1554108460|1307778600|15961253|31.4|0|730
2025-07-04 12:52:08|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 12:52:10|russ2000_0966|WRLD|144|202503|202503|133|199203|202506|32.05|9.6|2.55|2|1.73|1.66|2.65|1.92|1.19|1.02|6.03|22.39|0|0|10.4|5.16|0|0|12.37|19.56|0.96|1.62|0|0|8149546|9730300|121245000|1270650900|887354880|1225272960|8373120|165.12|0|3744
2025-07-04 12:52:14|russ2000_0968|PLAB|160|202503|202503|143|198909|202506|26.91|10.55|1.6|1.04|1.49|1.47|1.54|1.11|0.38|0|-1.79|3.16|0|0|4.67|3.81|1.62|4|5.99|2.47|1.88|1.17|0|0|160351993|558407000|623247000|1056091100|1189484860|1321904220|16082120|20.26|0|1775
2025-07-04 12:52:19|russ2000_0970|PDFS|97|202503|202503|92|200206|202506|500.96|691|3.67|6.96|5.18|4.36|3.29|3.26|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|81751859|54149000|47468000|825870900|811164900|681726780|4652070|20.73|0|353
2025-07-04 12:52:23|russ2000_0971|MRTN|156|202503|202503|154|198612|202506|24.4|48.11|0.81|1.53|0.93|1.13|1.56|1.38|0.56|0|1.46|0.68|0.7|1.87|7.5|10.71|2.84|5|1.37|1.57|0.87|0.45|0|0|17252486|39905000|664570000|1018694300|1058599266|1081794210|5852651|12.99|0|4087
2025-07-04 12:52:27|russ2000_0972|TTI|145|202503|202503|138|199012|202506|106.39|4.53|1.7|1.05|1.31|0.76|2.42|1.79|-17.26|0.66|0|0|0|0|2.55|-14.56|1.57|2|2.68|1.07|1.48|3.93|0|0|27837872|41000000|789108000|584959300|447111504|422976960|5818764|3.36|0|2600
2025-07-04 12:52:31|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 12:52:32|russ2000_0975|STRA|117|202503|202503|114|199612|202506|30.34|18.42|4.54|1.76|4.65|1.69|10.5|1.25|0.34|0.04|4.1|1.5|1.57|2.78|47.04|7.86|3.15|6|9.73|2.54|0.7|0.48|0|0|140980741|182639000|198665000|1874374200|2065398521|1873881560|14104103|85.13|0|3076
2025-07-04 12:52:35|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 12:52:36|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 12:52:37|russ2000_0982|ADC|125|202503|202503|121|199503|202506|21.99|42.16|11.11|20.3|7.9|12.19|1.65|1.51|0.87|0.52|-1.44|-21.98|6.91|4.05|5.76|3.19|1.96|2|3.7|11.88|0.59|0.55|0|0|12027217|7915000|300978000|11330544000|8037958916|3985839442|80371431|73.06|0|41
2025-07-04 12:52:42|russ2000_0983|WASH|149|202503|202503|140|198912|202412|17.82|11.65|5.51|2.13|3.41|4.3|1.75|0.99|1.9|1.67|-0.06|16.59|3.86|8.04|5.01|4.26|0|0|1.57|1.1|0.55|0.54|1554702800|4285693000|320066909|190370000|57572000|1225741300|545128108|489724760|4021825|28.28|0|619
2025-07-04 12:52:46|russ2000_0984|TNET|49|202503|202503|44|201406|202506|396.08|22.49|0.96|0.97|1|0.74|42.34|57.72|3.15|15.6|-0.56|3.09|0.13|1.36|17.99|32.23|5.48|7|2.37|2.49|2.06|1.89|0|0|335205848|349000000|128000000|4270231900|3636104175|5108840000|22424379|75.13|0|2800
2025-07-04 12:52:48|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
2025-07-04 12:52:50|russ2000_0987|FOR|72|202503|202503|70|200712|202506|29.47|6.15|4.51|1.39|3.04|0.68|1.06|0.63|0.52|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|176355855|174300000|4400000|1685690000|986489958|933621000|2983818|19.41|0|128
2025-07-04 12:52:52|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 12:52:54|russ2000_0989|IMKTA|158|202503|202503|143|198909|202506|14.44|19.44|0.36|0.32|0.18|0.22|1.28|0.77|1.57|0.33|2.73|6.66|3.45|1.04|3.9|9.23|3.95|9|1.8|7.5|0.67|0.69|0|0|50888980|297329500|1387301000|1428130100|1203865072|1284066124|7764272|63.38|0|27000
2025-07-04 12:52:58|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 12:52:59|russ2000_0991|MOV|133|202503|202503|128|199306|202506|54.77|20.61|1|0.32|0.99|0.57|1.4|0.74|0.31|0.02|2.52|8.36|1.74|8.49|5.75|-26.26|4.25|8|2.8|8.13|0.98|0.57|0|0|104172600|203086000|108057000|165772500|366686481|383227600|3330358|16.49|0|1145
2025-07-04 12:53:03|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 12:53:04|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 12:53:05|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 12:53:06|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 12:53:08|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 12:53:11|russ2000_0998|LRN|79|202503|202503|66|200812|202506|49.84|22.55|1.24|0.97|1.24|2.93|2.23|4.44|0.12|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|202507329|723691000|150436000|6011369900|6314298581|5991846110|110416080|145.19|0|4950
2025-07-04 12:53:14|russ2000_0999|KFRC|125|202503|202503|120|199506|202506|49.56|15.89|0.75|0.56|0.7|0.54|3.8|5.42|0.29|0.47|9.54|18.06|2.03|3.73|8.67|18.92|5.21|10|2.14|1.51|1.45|1.42|0|0|15812700|444000|45587000|812864200|773449650|866938140|5312770|41.13|0|13900
2025-07-04 12:53:17|russ2000_1000|GRC|165|202503|202503|142|198912|202506|26.58|21.73|1.26|1.84|1.41|1.45|2.3|2.53|0.13|0.92|2.53|2.2|2.46|2.1|11.41|9.46|2.79|6|1.61|1.27|0.98|0.36|0|0|27246960|21840000|109157000|1295896400|965530368|958079880|2063064|36.72|0|1200
2025-07-04 12:53:21|russ2000_1001|NOG|102|202503|202503|66|200812|202506|35.4|4.54|11.25|2.65|6.65|1.33|8.33|1.2|0.14|0.96|-8.76|-8.19|0.65|5.36|-8.92|-35.1|2.72|2|14.56|9.19|1.93|2.33|0|0|21235496|33576000|1009083000|5362414200|3085424520|1298402856|55116956|31.26|0|24
2025-07-04 12:53:25|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 12:53:27|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 12:53:28|russ2000_1005|MITT|55|202503|202503|52|201206|202506|42.25|8.82|20.98|5.44|8.69|3.39|0.87|0.71|3.12|12.39|6.41|52.51|15.48|9.92|4.26|-19.3|0|0|4.38|16.77|0.89|2.45|0|0|61464724|115549000|0|7079992600|223923940|248085450|1720605|7.55|0|
2025-07-04 12:53:31|russ2000_1006|HSTM|101|202503|202503|79|200509|202506|64.16|42.98|2.58|2.01|3.23|2.78|4.05|2.24|0.01|0|0|0|0.04|0.43|0.64|5.35|4.48|7|1.57|3.59|1.11|0.01|0|0|64156221|113319000|51358000|713306100|844635051|886131750|6323762|27.67|0|876
2025-07-04 12:53:34|russ2000_1008|SRPT|113|202503|202503|4|202403|202503|140.49|30.88|95.92|21.6|88.96|0.85|11.88|1.63|0.38|1|-12.98|-2.91|0|0|-92.22|-33.02|3.46|5|10.93|11.62|1.47|1.27|0|0|464375678|522762000|227537000|2480824500|1680158790|1333252800|109125050|17.1|0|743
2025-07-04 12:53:37|russ2000_1009|APEI|81|202503|202503|71|200709|202506|25.14|29.47|2.72|0.69|2.35|0.86|4.53|1.99|0.08|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|124395813|161597000|84562000|478215400|537304356|445300920|9022318|29.79|0|2640
2025-07-04 12:53:40|russ2000_1010|TCBK|137|202503|202503|129|199303|202506|19.47|11.8|1.55|-2.77|2.99|3.33|1.58|1.06|0.36|0.15|2.69|5.33|2.58|3.38|8.97|7.24|0|0|2.13|1.1|0.71|0.52|1792527754|6248258000|570952847|2160600000|115134000|-618506100|1331817325|1209962670|4486206|40.49|0|1124
2025-07-04 12:53:44|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 12:53:46|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 12:53:48|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 12:53:49|russ2000_1018|LPSN|101|202503|202503|37|200406|201309|82.13|364.07|4.55|10.75|4.75|0.32|6.65|2.67|1.16|-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|109383723|176254000|104394000|424615000|94345918|66307308|1234209|1.01|0|1341
2025-07-04 12:53:53|russ2000_1019|ACTG|120|202503|202503|114|199606|202412|85.07|8.17|7.48|13.28|87.12|1.62|2.38|0.64|0.08|0.2|2.98|-9.26|2.45|0|-16.69|-6.08|2.46|1|4.94|2.5|1.05|0.7|0|0|163129437|326778000|1249000|162939700|344294686|175541004|634783|3.58|0|17
2025-07-04 12:53:57|russ2000_1020|DCOM|118|202503|202503|116|199606|202506|26.79|43.1|10.57|5.27|6.36|3.24|2.15|0.92|1.92|0.55|2|19.99|2.44|3.68|3.66|1.77|0|0|2.81|2.19|0.94|1.27|2434630073|4438412000|349066835|1038611000|58236000|1011195400|1179947754|895585278|6876634|26.94|0|457
2025-07-04 12:54:00|russ2000_1021|UFI|165|202503|202503|129|199006|202209|22.26|11.94|0.84|0.41|0.65|0.16|1.53|0.42|0.47|0.58|3.46|5.19|0.51|0|4.13|-12.02|1.74|2|1.51|1.28|1.24|1.18|0|0|37827169|16255000|213186000|212403900|95837112|96282900|278526|5.22|0|2560
2025-07-04 12:54:06|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 12:54:07|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 12:54:08|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 12:54:09|russ2000_1026|IPAR|152|202503|202503|142|198912|202506|21.91|25.55|1.47|2.03|1.68|2.88|3.21|5.35|0.15|0.2|1.2|2.62|1.4|2.32|11.5|5.74|3.98|9|1.34|1.04|1.34|0.94|0|0|102515204|171927000|37026000|4423522400|4218202440|4140466920|26651255|131.31|0|402
2025-07-04 12:54:15|russ2000_1027|COKE|165|202503|202503|158|198512|202506|67.75|16.73|0.99|0.67|0.54|1.38|16.39|6.23|22.29|1.19|1.14|1.67|1.86|0.75|2.06|3.77|3.71|9|1.17|1.7|0.57|1|0|0|84773577|1491855000|1131066000|9635323500|9733401370|1053976000|78533177|111.65|0|16900
2025-07-04 12:54:19|russ2000_1028|GDOT|63|202500|202500|54|201006|202312|93.42|71.77|1.52|1.08|1.91|0.33|3|0.64|0.08|0.07|2.77|6.86|0|0|14.69|8.47|6.05|6|6.98|4.82|1|1.33|0|0|889776177|1874882000|172573000|-1200705400|610740942|586250490|8341200|11.13|0|1200
2025-07-04 12:54:22|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 12:54:24|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 12:54:26|russ2000_1032|LE|49|202503|202503|46|201312|202506|30.38|89.62|0.66|0.58|0.4|0.27|1.73|1.54|1.22|1.2|0|0|0|0|0.21|1.73|7.52|9|10.92|4.88|0.96|3.56|0|0|89888348|18139000|190885000|612087000|356897750|382562700|7259772|11.65|0|5100
2025-07-04 12:54:29|russ2000_1034|BFS|129|202503|202503|126|199312|202506|38.83|23.51|9.44|8.86|4.42|3.08|30.68|5.89|-3.31|4.7|0.52|0.33|5.46|6.83|3.99|3.01|2.62|3|0.98|0.54|0.7|0.81|0|0|13697126|6492000|1080058000|2731116100|830230176|796759320|2177430|34.14|0|67
2025-07-04 12:54:33|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 12:54:36|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 12:54:36|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 12:54:39|russ2000_1040|CTBI|141|202503|202503|136|199106|202506|13.62|10.49|1.91|-3.34|3.12|3.68|1.42|1.16|0.4|0.08|3.5|7.74|3.52|3.74|8.07|8.93|0|0|1.57|0.59|0.63|0.96|2271840325|3894181000|456948148|933283000|55651000|79451800|957947256|939435840|3026590|52.92|0|1000
2025-07-04 12:54:44|russ2000_1041|RMTI|110|202503|202503|8|200403|200603|235.75|900|3.35|1.14|2.75|0.3|17.58|0.97|0.49|0.27|-6.98|-13.52|0|0|-90.94|-95.62|2.28|2|6.77|4.58|1|0.63|0|0|19816285|17331000|4746600|21784500|29050699|58875453|166715|0.848|0|299
2025-07-04 12:54:48|russ2000_1042|KPTI|51|202503|202503|-173|202603|198200|0|0|967.8|10.73|601.22|0.29|6.66|14.78|-0.56|-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|186505918|69941000|12605000|149525500|39841200|340552050|348214|4.65|0|347
2025-07-04 12:54:51|russ2000_1044|WMK|165|202503|202503|138|199012|202506|17.02|18.77|0.59|0.28|0.62|0.41|1.73|1.34|0|0|5.18|2.62|2.65|1.88|9.43|9.5|4.32|9|1.62|7.19|0.46|0.22|0|0|131189466|367635000|1090125000|1582230000|1949865016|1949865016|9492121|72.49|0|23000
2025-07-04 12:54:56|russ2000_1045|ENVA|51|202503|202503|43|201409|202506|13.54|12.15|1.43|0.87|0.83|1.02|1.9|2.19|2.65|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|109674429|55514000|80332000|6318168800|2837348994|3369375520|24175410|111.01|0|1325
2025-07-04 12:54:58|russ2000_1046|UHT|157|202503|202503|154|198612|202506|20.65|30.75|11.61|13.36|9.55|5.62|2.56|3.22|0.79|2.14|5.78|3.13|8|7.36|9.25|4.39|1.8|2|1.6|0.76|0.5|0.41|0|0|25636102|6974000|8929000|915204500|553644455|550027170|2423350|39.97|0|5
2025-07-04 12:55:02|russ2000_1047|HFWA|110|202503|202503|108|199806|202506|23.84|15.93|0.92|-2.58|3.46|3.62|1.32|0.91|0.18|0.33|3.15|8.71|2.84|4.16|7.23|4.89|0|0|2.14|5.35|0.44|0.68|1540885922|5567733000|555151936|891512000|86897000|208094100|813075120|855825008|4391864|23.84|0|884
2025-07-04 12:55:06|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 12:55:08|russ2000_1052|FORM|89|202503|202503|86|200312|202506|40.43|49.96|2.23|2.69|3.5|3.52|2.45|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|269485944|298988000|112689000|2222895300|2508810780|2566925550|21627705|32.55|0|1836
2025-07-04 12:55:11|russ2000_1053|FIBK|89|202503|202503|61|201003|202506|14.71|13.16|-1.65|-3.78|3.17|2.87|1.24|0.87|0.26|0.37|3.4|6.75|3.69|6.74|9.2|7.97|0|0|1.53|2.69|1.29|1.09|6435405530|13340400000|2589571412|982600000|309500000|3257884600|2766471426|1689855525|24534156|26.37|0|2473
2025-07-04 12:55:14|russ2000_1055|TG|149|202503|202503|126|199112|202306|27.49|20.67|0.79|0.54|0.68|0.52|1.61|1.6|0.38|0.3|3.32|6.11|1.81|7.98|6.29|0.68|2.23|6|1.47|0.72|1.14|0.87|0|0|41335657|3657000|247799000|359238200|306107120|294236800|637560|8.8|0|3000
2025-07-04 12:55:18|russ2000_1057|ROCK|127|202503|202503|124|199406|202506|21.81|13.89|0.89|1.79|0.82|1.36|1.63|1.7|0.59|0.01|-0.34|0.36|0.45|0|3.68|11.68|2.41|7|2.78|1.46|1.43|0.93|0|0|50959786|25114000|128106000|1686213900|1739910000|1938740000|16568122|59|0|1932
2025-07-04 12:55:23|russ2000_1058|PLOW|66|202503|202503|61|201003|202506|29.18|10.77|2.32|2.08|1.57|1.16|2.95|2.62|1.11|0.7|-9.27|-4.97|3.93|4.04|6.56|-16.51|4.09|5|3.19|1.09|0.92|1.17|0|0|16922453|7207000|81574000|851564500|653344610|643438625|5064005|28.15|0|1677
2025-07-04 12:55:26|russ2000_1060|CMCO|118|202503|202503|114|199609|202503|26.65|51.64|0.97|1.33|0.69|0.44|1.61|0.47|1.42|0.52|-0.76|0.68|0.68|1.89|2.45|5.19|3.19|6|2.21|1.21|1.58|1.28|0|0|56932661|53683000|76662000|817615000|437001441|363456540|7869034|15.27|0|2997
2025-07-04 12:55:29|russ2000_1063|SYBT|137|202503|202503|134|199112|202506|17.36|17.91|3.09|2.27|4.45|6.41|2.49|2.24|0.28|0.34|2.33|3.26|2.13|1.6|12.55|12.61|0|0|2.4|4.12|0.52|1.32|1206471873|3727156000|285402248|953220000|56832000|1653005400|2327461620|1795926220|10630416|78.98|0|620
2025-07-04 12:55:33|russ2000_1064|CLNE|81|202503|202503|39|201103|202012|30.26|48.18|3.34|1.32|3.03|0.99|1.89|0.68|0.44|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|153207513|226625000|333433000|457800700|436285395|391306695|5578574|1.95|0|412
2025-07-04 12:55:36|russ2000_1065|PAHC|50|202503|202503|45|201403|202506|78.62|31.76|1.89|1.26|1.21|0.85|12.78|3.77|3.09|2.73|0.72|0.74|2.06|1.94|12.52|5.84|6.88|8|1.07|2.51|0.79|0.26|0|0|66128234|70354000|170982000|1661070300|1004017272|1003284080|5841889|24.77|0|1700
2025-07-04 12:55:38|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 12:55:41|russ2000_1068|TGTX|117|202503|202503|6|202312|202506|339.39|149.96|3461.37|20186|3524.64|15.52|18.05|24.96|-0.83|1.1|-89.68|-14.61|0|0|-166.19|-282.47|1.6|2|6.06|11.06|0.66|2|0|0|68747227|132139000|11629000|5586216100|5692491513|4043598866|60759178|35.99|0|134
2025-07-04 12:55:44|russ2000_1069|BZH|130|202503|202503|126|199312|202506|12.36|7|0.77|0.64|0.27|0.28|1.01|0.55|2.37|0.88|0.82|8.88|0.44|0|1.53|1.71|1.88|5|17.13|5.36|2.43|2.06|0|0|185095798|85082000|38138000|1652308500|677887058|663807380|7610282|22.37|0|1205
2025-07-04 12:55:48|russ2000_1070|AVAV|84|202503|202503|74|200612|202506|110.06|158.86|2.4|4.21|3.76|8.45|3.26|12.66|0.04|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|165975481|40862000|36519000|11215453100|6960306525|5955368026|364387126|246.23|0|828
2025-07-04 12:55:52|russ2000_1071|RARE|50|202503|202503|-173|202603|198200|0|0|45.49|26.14|29.56|5.88|10.91|24.36|0|0|-8.66|-1.6|0|0|-50.05|-42.86|2.33|4|9|11.57|2.47|1.42|0|0|515723792|494440000|85406000|3025740700|3489465208|2272192792|38039254|37.16|0|740
2025-07-04 12:55:54|russ2000_1072|MRCY|111|202503|202503|98|199806|202212|54.62|745.67|2.86|4.91|3|3.29|2.7|2.06|0.24|0.41|0|0|0|0|6.27|6.27|3.92|6|3.57|2.27|1.41|0.58|0|0|99405800|269822000|148350000|3540082300|3169784878|2975603420|36213922|53.86|0|1947
2025-07-04 12:55:57|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 12:55:59|russ2000_1075|MPAA|119|202503|202503|114|199403|202209|23.81|45.88|1.02|0.8|0.77|0.26|1.51|0.76|0.29|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|11674750|11310000|115040000|304376400|217679840|212533440|3143063|11.2|0|4012
2025-07-04 12:56:03|russ2000_1076|HASI|54|202503|202503|49|201303|202506|46.42|25.46|36.74|26.72|15.86|10.84|3.48|1.34|3.54|1.97|-17.36|-9.41|4.4|6.29|1.21|3.87|0|0|5.29|9|1.03|2.45|0|0|124846933|67390000|0|7948478700|3196363728|1943160656|39792098|26.48|0|60
2025-07-04 12:56:05|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 12:56:08|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 12:56:10|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 12:56:10|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 12:56:11|russ2000_1083|TNK|72|202503|202503|69|200803|202506|10.36|4.65|3.42|0.48|1.26|1.34|0.95|0.82|1.17|0.02|-6.63|15.08|8.75|2.4|-0.26|15.74|1.82|4|4.57|8.8|1.82|-0.85|0|0|105451257|695490000|1683734000|871104800|1563928692|1543312554|24259184|45.42|0|2200
2025-07-04 12:56:14|russ2000_1084|TTMI|101|202503|202503|98|200012|202506|33.91|54.43|1.22|0.8|1.02|1.52|1.46|2.35|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|222972414|411260000|682859000|4235201700|3728511180|3943624650|45170157|36.69|0|25700
2025-07-04 12:56:17|russ2000_1085|MTSI|59|202503|202503|50|201206|202412|103.56|126.09|3.95|5.41|5.12|12.3|5.78|8.65|0.9|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|259667263|681533000|122000000|10221076500|10401718720|9340752640|100829963|139.84|0|1100
2025-07-04 12:56:20|russ2000_1086|SRCE|165|202503|202503|142|198912|202506|20.97|10.75|2.29|-0.32|3.92|3.78|1.75|1.29|0.41|0.09|1.48|4.95|2.09|2.39|7.42|7.28|0|0|0.92|0.92|0.73|1.13|2843070722|5896855000|489181840|1348813000|151897000|336015200|1524600582|1586037468|6718693|62.07|0|1175
2025-07-04 12:56:24|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 12:56:25|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 12:56:26|russ2000_1092|CMTL|144|202503|202503|122|199106|202112|30.17|394.6|0.98|0.82|1.14|0.15|1.55|0.66|0.38|0.75|11.3|4.83|3.39|3.28|7.87|1|3.15|6|3.99|5.58|1.21|2.74|0|0|127361767|28434000|57070000|432418800|76341980|65005200|816207|2.6|0|2034
2025-07-04 12:56:30|russ2000_1093|EZPW|132|202503|202503|131|199209|202506|38.84|11.19|1.01|0.25|1|0.92|1.14|0.95|0.29|0.73|1.25|11.73|0.17|0|5.59|-4.76|4.05|8|5.31|14.19|1.29|1.53|0|0|74354657|505239000|262689000|925031900|763591544|766606280|11790896|13.88|0|7300
2025-07-04 12:56:35|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 12:56:38|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 12:56:40|russ2000_1096|PATK|163|202503|202503|142|198912|202506|32.2|21.97|0.38|0.84|0.29|0.83|1.72|2.7|0.96|1.25|2.73|1.81|0.82|1.71|5.43|5.53|3.3|7|1.36|4.23|0.88|2.37|0|0|10912313|86561000|280862000|4426298000|3094099137|2115935640|25585133|92.27|0|7500
2025-07-04 12:56:44|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 12:56:45|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 12:56:45|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 12:56:48|russ2000_1101|BUSE|109|202503|202503|106|199812|202506|17.35|20.9|2.53|-3.64|3.62|2.85|1.85|0.95|0.54|0.18|1.29|5.89|3.39|4.22|3.76|6.3|0|0|2.74|1.09|0.63|1.18|2926231333|8909666000|958623853|1286253000|155462000|1185656500|2059837657|1251923925|13452254|22.885|0|1480
2025-07-04 12:56:51|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 12:56:52|russ2000_1103|RNG|51|202503|202503|-173|202603|198200|0|0|8.96|23.62|8.05|1.03|47.1|107.75|6.73|-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|297918816|154436000|152530000|3690366100|2481090131|2582397350|29066670|27.43|0|2363
2025-07-04 12:56:55|russ2000_1104|DHIL|104|202500|202500|82|200412|202506|17.93|10.51|4.35|2.69|4.64|2.78|4.99|2.51|0|0|8.07|23.63|0.48|3.86|23.06|19.11|6.87|6|1.23|3|1.1|1.64|0|0|32782411|25140200|5472300|398794600|430812142|508167656|8034167|155.27|0|129
2025-07-04 12:56:59|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 12:57:00|russ2000_1106|KELYA|165|202503|202503|140|198912|202412|35.23|11.87|0.32|0.09|0.33|0.09|1.91|0.33|0.06|0.16|2.85|5.56|1.86|2.62|8.03|-8.7|3.89|8|1.93|1.82|1.03|1.62|0|0|72736847|28200000|127400000|588628300|412051480|461374000|3222284|11.71|0|447700
2025-07-04 12:57:04|russ2000_1107|UTL|163|202503|202503|142|198912|202506|21.96|17.84|1.63|2.62|0.85|1.73|1.65|1.6|1.4|1.53|-1.13|1.41|5.06|3.38|3.89|3.65|1.87|3|0.94|1.36|0.37|0.26|0|0|5803352|10200000|1152100000|1646476800|847437500|777035000|3677865|52.15|0|513
2025-07-04 12:57:08|russ2000_1108|ANIP|102|202503|202503|71|200612|202409|236.6|51.11|109.54|2.58|90.43|1.89|5.52|3.39|0.47|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|46484605|155188000|39937000|1910631100|1413432450|780846750|19654668|65.25|0|338
2025-07-04 12:57:12|russ2000_1111|CEVA|91|202503|202503|71|200412|202209|370.18|666|4.89|7.3|6.93|4.48|2.35|1.83|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|111945033|158348000|18103000|366856100|493609728|454430880|6486099|20.64|0|382
2025-07-04 12:57:15|russ2000_1112|FSTR|165|202503|202503|150|198712|202506|24.16|5.93|0.43|0.33|0.35|0.47|1.12|1.35|0.63|0.48|0.7|6.39|0.27|0|3.98|12.56|2.57|6|1.48|1.53|1.07|1.28|0|0|25016143|2612000|97334000|311624900|229799025|232325010|631310|21.87|0|2011
2025-07-04 12:57:19|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 12:57:20|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 12:57:22|russ2000_1115|KOP|79|202503|202503|74|200612|202506|16.33|27.84|0.83|0.77|0.45|0.33|13.74|1.3|3.25|1.97|1.09|4.65|1.64|0.96|7.1|6.32|4.18|6|2.75|2.3|1.66|2.9|0|0|44164557|33300000|472000000|1574116100|626097030|659428400|4437230|31.3|0|2120
2025-07-04 12:57:25|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 12:57:27|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 12:57:28|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 12:57:29|russ2000_1122|CENTA|132|202503|202503|74|200612|202506|40.55|16.88|0.72|0.84|0.53|0.65|1.49|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|107577117|516675000|338351000|2666508200|1961437928|1648873920|10182511|30.44|0|5800
2025-07-04 12:57:32|russ2000_1124|NNBR|129|202503|202503|111|199403|202112|44.75|1.55|1.41|1.29|1.12|0.22|2.29|1.48|1.14|2.25|-8.93|-99.15|2.69|0|6.75|-26.88|2.47|4|2.99|5.01|1.25|4.62|0|0|19199398|11739000|421194000|238965000|106104600|88613700|887486|2.1|0|5787
2025-07-04 12:57:36|russ2000_1126|HVT|165|202503|202503|142|198912|202506|24.18|15.9|0.59|0.33|0.46|0.47|1.32|1.08|0.54|0|2.5|10.91|2.22|6.29|5.19|10.19|4.38|10|4.25|8.72|1.03|2.07|0|0|43326514|111941000|346299000|216768500|328713550|386344750|2436145|20.35|0|3425
2025-07-04 12:57:40|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 12:57:43|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 12:57:43|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 12:57:45|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 12:57:46|russ2000_1132|WHG|93|202503|202503|90|200212|202506|29.36|515.67|3.9|0.28|3.69|1.4|3.96|1.25|0|0|5.61|27.47|4.22|3.76|20.24|1.51|5.78|4|2.24|0.9|1|1.13|0|0|53849602|27030000|10722000|124991400|146323320|122923320|964195|15.6|0|165
2025-07-04 12:57:49|russ2000_1133|PLUG|105|202503|202503|-173|202603|198200|0|0|23.44|20.61|26.09|1.49|7.46|0.67|-0.99|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|398820639|295844000|334739000|1346721600|1456257013|471801199|196875792|1.49|0|835
2025-07-04 12:57:53|russ2000_1134|TTEC|117|202503|202503|109|199612|202403|53.99|57.61|1.32|1.62|1.32|0.11|3.97|0.87|0.56|3.65|2.48|-1.95|2.91|16.96|9.72|11.88|4.4|7|2.35|0.67|1.13|0.56|0|0|101453474|85135000|319800000|1129823000|229937721|225401410|1235080|4.81|0|51700
2025-07-04 12:57:56|russ2000_1135|CNOB|121|202503|202503|118|199512|202506|19.68|11.89|6.2|3.13|4.11|3.28|1.47|0.77|1.28|0.55|-1.95|-0.75|2.44|3.27|5.26|4.17|0|0|1.27|1.13|0.54|1.56|1395522802|5826861000|242647867|296724000|54874000|1353282300|890965200|917413920|6637993|23.16|0|165
2025-07-04 12:58:00|russ2000_1136|DX|149|202503|202503|138|199012|202506|35.63|15.69|46.76|-23.33|8.21|8.82|1.09|1.02|5.02|0|110.59|20.41|9.2|14.73|2.31|19.83|0|0|1.22|6.57|0.49|2.07|0|0|93660688|327447000|0|1089945000|1249206608|281756540|46356623|12.22|0|20
2025-07-04 12:58:05|russ2000_1137|GTY|163|202500|202500|158|198512|202506|20.81|23.1|5.43|11.55|4.88|7.42|2.15|1.61|0.6|0.94|2.63|-0.43|4.69|6.65|8.04|4.47|1.96|3|1.91|1.45|0.76|1|0|0|18955308|6292000|18034000|2449096100|1549587130|1180999300|9474975|27.95|0|31
2025-07-04 12:58:10|russ2000_1140|WMS|49|202503|202503|40|201506|202506|40.72|20.49|1.54|2.86|2.07|3.18|132.11|5.66|1.05|0.78|-1.5|-12.55|0.72|0.56|1.98|7.69|5.04|7|4.55|2.49|1.56|1.73|0|0|152492255|463319000|477100000|9979835800|9155114980|8276971780|99874960|118.03|0|4950
2025-07-04 12:58:13|russ2000_1141|SPOK|85|202503|202503|82|200412|202506|34.93|22.04|1.06|0.69|1.49|2.54|1.31|2.33|0.02|0|10.9|8.53|6.64|7.27|8.24|-4.58|5.75|8|4.02|0.93|0.77|0.14|0|0|74025476|19873000|21964000|323890100|343636137|319413321|1792223|16.71|0|610
2025-07-04 12:58:16|russ2000_1142|AI|117|202503|202503|89|199709|201912|18.21|17.03|10.12|9.18|8.7|8.56|1.74|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|251495598|742688000|95000|2717748900|3448916375|944149500|201479591|25.75|0|11
2025-07-04 12:58:19|russ2000_1143|MYE|165|202503|202503|142|198912|202506|47.81|50.89|1.22|0.99|0.99|0.66|2.89|1.92|0.7|1.38|2.22|3.08|2.1|3.67|5.3|14.58|3.35|9|1.36|1.08|1.35|1.42|0|0|13402546|35302000|59129000|897599800|541184112|520488045|3936849|14.49|0|1640
2025-07-04 12:58:23|russ2000_1145|WSBF|79|202503|202503|76|200606|202506|32.59|13.48|7.42|3.35|3.74|1.91|1.26|0.77|1.55|1.13|8.64|6.59|3.07|4.36|1.6|5.21|0|0|1.31|2.04|0.33|0.48|1023398781|1157666000|214157992|251354000|24183000|389532200|265116500|337053750|672304|13.75|0|824
2025-07-04 12:58:27|russ2000_1146|HSII|105|202503|202503|101|200003|202506|32.84|130.74|0.68|0.34|0.93|0.81|1.96|1.95|0.03|0.35|2.94|-1.74|2.17|1.4|2.85|1.02|4|6|4.78|2.6|1.33|0.58|0|0|179490267|324659000|128638000|580181700|943607808|883076480|5817184|45.76|0|1776
2025-07-04 12:58:30|russ2000_1147|HMST|59|202503|202503|47|201112|202309|12.95|59.92|20.74|4.38|2.06|4.77|1.01|0.59|1.83|3.06|25.62|14.12|3.18|4.33|5.9|4.16|0|0|3.08|1.86|0.55|1.31|3620133027|5656321000|134212500|252162000|72356000|1209192600|236131584|293027904|905084|12.48|0|987
2025-07-04 12:58:33|russ2000_1148|TBPH|49|202503|202503|4|202209|202309|0.9|0.76|35.45|14.59|41.18|8.04|5.67|3.21|-1.26|-1.79|-6.43|-12.28|0|0|-78.43|-81.11|2.05|4|9.09|4.75|1.48|1.09|0|0|266642244|130855000|59617000|402658900|533513871|670726870|3273855|10.67|0|316
2025-07-04 12:58:35|russ2000_1149|PKE|164|202412|202412|137|199012|202503|34.65|47.14|1.51|2.03|2.93|4.44|1.81|2.53|0.25|0|5.78|13.35|1.82|3.66|8.49|5.21|1.78|3|3|3.37|1.18|0.53|0|0|144317127|68834000|19820000|202128100|0|0|0||0|136
2025-07-04 12:58:39|russ2000_1151|PLUS|116|202503|202503|113|199703|202506|13.19|17.73|0.57|0.62|0.49|0.92|1.81|1.95|0.89|0.13|0|0|0|0|8.61|12.83|4.07|9|0.83|1.21|1.12|1.05|0|0|64664135|389375000|29704000|1704295600|1912524600|965274800|14350676|72.1|0|1536
2025-07-04 12:58:45|russ2000_1153|PKOH|165|202503|202503|144|198906|202506|18.53|7.48|0.57|0.53|0.27|0.15|1.82|0.73|3.48|1.86|1.13|3.48|1.81|2.8|2.23|0.49|2.45|4|1.26|3.27|1.59|0.79|0|0|27795097|54500000|292000000|854838900|254174590|216106000|528196|17.86|0|7100
2025-07-04 12:58:50|russ2000_1154|W|47|202503|202503|4|202012|202112|180.63|247.19|1.55|2.39|1.27|0.53|245.75|2327.58|1.23|-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|1062628400|1368000000|1469912000|8136312700|6435029603|6079353080|220580994|50.69|0|16985
2025-07-04 12:58:52|russ2000_1155|TWI|137|202503|202503|126|199303|202409|61.87|18.8|0.82|0.49|0.52|0.34|2.18|1.1|1.34|1.1|-0.12|1.21|0.41|0.43|0.46|-10.15|1.76|3|8.44|4.07|1.57|1.61|0|0|90386269|174430000|359126000|1002893700|653701932|622382540|5997091|10.27|0|6200
2025-07-04 12:58:56|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 12:58:58|russ2000_1158|DAKT|131|202503|202503|124|199312|202412|48.83|67.56|0.69|0.23|0.97|1.09|1.99|3.05|0.16|0.04|4.01|7.83|2.25|3.91|9.4|0.5|3.87|8|3.96|5.63|0.91|-0.13|0|0|34582633|127507000|66059000|714494800|828961900|756291900|10945152|16.9|0|2671
2025-07-04 12:59:02|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 12:59:03|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 12:59:04|russ2000_1162|HWKN|164|202503|202503|131|199209|202506|17.17|33.98|0.89|1.1|1.03|3.01|2.23|6.2|0.11|0.32|2.7|2.49|2.01|0.52|12.81|10.83|3.07|7|1.29|1.09|0.4|0.76|0|0|16582419|5103000|135979000|2999140000|2939281660|1509514090|20637254|142.1|0|656
2025-07-04 12:59:08|russ2000_1163|BANF|133|202503|202503|129|199303|202506|14.49|18.11|-0.16|-2.17|3.41|6.24|1.73|2.38|0.15|0.05|2.87|3.78|1.87|1.51|11.43|9.58|0|0|1.12|3.7|0.56|1.67|3487029357|8495751000|1299212301|4309624000|232517000|-121623900|4109326592|4100339418|12770342|123.62|0|1948
2025-07-04 12:59:11|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 12:59:12|russ2000_1169|SCVL|133|202503|202503|130|199212|202506|19.29|8.93|0.44|0.42|0.47|0.5|1.49|0.89|0.15|0|7.04|8.22|1.17|2.6|8.07|3.77|4.5|8|4.29|16.97|1.48|1.5|0|0|33317877|92953000|275636000|490664200|580173440|303490250|11854058|21.35|0|5100
2025-07-04 12:59:16|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 12:59:19|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 12:59:20|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 12:59:21|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 12:59:22|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 12:59:22|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 12:59:24|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 12:59:25|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 12:59:27|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 12:59:29|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 12:59:30|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 12:59:33|russ2000_1185|ANGO|87|202412|202412|78|200403|202309|74.45|41.63|1.95|1.27|2.18|1.38|1.62|2.06|0.34|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|52807767|44760000|29427000|343976200|0|0|0||0|800
2025-07-04 12:59:36|russ2000_1186|BANC|92|202503|202503|89|200303|202506|37.53|21.38|5.69|-0.58|3.16|2.37|1.08|0.73|1.27|0.74|-7|16.1|2.97|2.88|1.75|-1.07|0|0|5.09|2.14|1.27|2.26|2759871863|6037465000|1121314870|2343889000|144655000|2958292400|2293772520|683839680|25889448|13.8|0|660
2025-07-04 12:59:39|russ2000_1187|ALG|133|202503|202503|129|199303|202506|17.9|22.34|0.89|1.44|0.84|1.64|1.73|2.48|0.35|0.21|0.34|-3.63|1.27|0.52|7.85|6.18|3.21|7|0.95|1.44|0.83|1.18|0|0|30974069|200274000|204793000|2640169900|2630714670|2586055960|28825359|218.38|0|4270
2025-07-04 12:59:43|russ2000_1189|HOV|164|202500|202500|141|198912|202503|27.61|2.96|0.96|0.73|0.35|0.22|1.94|0.85|-0.35|1.15|-10.14|-101.94|0|0|-0.73|-1.19|1.99|4|9.45|10.21|1.87|3.67|0|0|160487638|73980000|40597000|1597194400|0|0|0||0|1868
2025-07-04 12:59:48|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 12:59:49|russ2000_1191|EFSC|101|202503|202503|98|200012|202506|19.9|10.19|3.19|-0.48|3.35|3.8|1.66|1.12|0.82|0.33|-1.79|3.43|1.45|2.19|4.5|5.39|0|0|2.21|1.92|0.76|1.28|2297534361|6676226000|675409071|1811297000|56807000|938127000|2034743820|1445162800|9534028|55.1|0|805
2025-07-04 12:59:53|russ2000_1192|AGX|126|202503|202503|99|200009|202506|38.51|29.61|0.59|0.93|1.15|3.26|2.05|7.91|0.08|0|-1.94|0.95|2.09|0.68|4.04|-2.69|2.92|2|2.23|2.39|0.56|0.72|0|0|204866137|546457000|25158000|2332979500|2878972074|3332688920|106845912|211.09|0|1154
2025-07-04 12:59:57|russ2000_1193|CRVL|140|202503|202503|136|199106|202506|36.11|57.02|1.26|2.5|1.9|5.96|6.14|16.7|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|34398485|170584000|160610000|5102105900|5278729410|1861756920|14438367|102.78|0|3824
2025-07-04 13:00:02|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 13:00:03|russ2000_1196|CERS|113|202503|202503|3|200506|200603|16.36|15.47|40.12|9.56|36.13|1.37|12.39|4.72|0.42|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|70487584|80919000|28302000|260959100|269470740|231780030|1949889|1.41|0|254
2025-07-04 13:00:07|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 13:00:08|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 13:00:10|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 13:00:11|russ2000_1203|GSBC|145|202503|202503|137|199103|202506|17.97|9.94|4.08|-1.12|3.18|2.91|1.6|1.04|1.4|0.17|3.06|5.41|2.47|2.88|6.09|7.86|0|0|1.88|0.88|0.67|0.92|1751822081|4512158000|324341652|217181000|140558000|552340500|679802456|830208720|3339458|58.78|0|1191
2025-07-04 13:00:15|russ2000_1204|HCI|72|202503|202503|68|200806|202506|17.37|14.44|0.08|0.23|1.5|2.4|2.06|3.3|0.54|0.35|6.81|7.44|2.93|1.07|18.83|6|0|0|8.87|5.44|1.63|0.73|0|0|432770171|1266252000|19085000|665630500|1638478660|1474057000|21755914|152.2|0|413
2025-07-04 13:00:18|russ2000_1205|NWBO|97|202503|202503|1|202003|202006|57.45|79.33|163.8|293.49|211.1|225.41|20.16|75.62|-0.42|-0.64|-22.96|-7.27|0|0|-643.47|-2496.26|2.1|1|7.38|8.9|2.6|0|0|0|4486697|2779000|5934000|406267400|361725780|181364300|625687|0.26|0|17
2025-07-04 13:00:21|russ2000_1206|THFF|137|202503|202503|133|199203|202506|13.87|11.73|3.51|-4.63|3.41|2.76|1.36|1.12|0.89|0.22|2.87|3.04|2.55|3.77|5.62|8.73|0|0|1.45|1.15|0.7|0.7|1696715791|3569893000|481246784|1268706000|63270000|-517622300|642184014|743215850|2829903|54.19|0|957
2025-07-04 13:00:25|russ2000_1208|CRMT|147|202503|202503|133|199203|202506|13.62|29.69|7.96|1.06|3.81|0.35|1.57|0.9|0.83|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|3353451|9808000|95178000|707698800|512737765|429112980|7339667|62.05|0|1750
2025-07-04 13:00:30|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 13:00:32|russ2000_1210|FORR|121|202503|202503|112|199609|202409|85.25|214.63|2.76|1.52|3.14|0.43|3.72|1.28|0.09|0.24|6.14|1.28|1.54|0|8.18|4.77|4.33|9|2.06|3.1|0.97|1.17|0|0|142168417|134254000|92856000|84894600|187902000|186426900|701753|9.9|0|1795
2025-07-04 13:00:36|russ2000_1211|REX|166|202503|202503|159|198509|202506|26.67|16.39|0.63|1.01|0.65|1.45|1.38|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|87031483|315892000|173858000|636261200|869073272|327956160|6700167|52.76|0|128
2025-07-04 13:00:40|russ2000_1212|MRGE|29|202106|202106|-173|202603|198200|0|0|119.93|87.92|1603.76|20.85|0|0|0|0|0|0|0|0|-611.54|-1805.71|0|0|0|0|-0.98|0.08|0|0|49267|99200|0|1025200|695397|11667|2|0.0014|0|
2025-07-04 13:00:43|russ2000_1213|JBSS|134|202503|202503|134|199112|202506|15.98|13.33|0.61|1.04|0.5|0.69|1.84|2.2|0.7|0.28|0.92|7.38|0.23|1.36|5.28|19.05|2.97|9|2.33|5.16|0.61|-0.57|0|0|2240872|1295000|111043000|857817300|736170516|729991968|5213792|63.24|0|1370
2025-07-04 13:00:47|russ2000_1214|SUPN|59|202503|202503|51|201209|202506|48.78|28.53|54.2|2.54|30.05|2.66|41.56|1.72|2.48|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|206736384|463590000|61709000|1309600600|1773177964|1698962486|17121113|31.67|0|464
2025-07-04 13:00:49|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 13:00:51|russ2000_1216|GABC|133|202503|202503|129|199303|202506|22.2|15.51|4.16|-0.16|4.34|4.84|1.96|1.32|0.86|0.17|2.36|5.38|2.83|3.04|6.56|6.67|0|0|1.43|2.11|0.47|0.68|1189488300|3979433000|436633798|1186026000|96748000|434140500|1443420267|1020618977|6900669|38.51|0|817
2025-07-04 13:00:56|russ2000_1217|NMIH|53|202503|202503|34|201612|202506|11.71|9.1|18.99|0.06|18.55|5.09|1.44|1.42|0.19|0.18|-3.78|-19.77|0|0|2.42|15.89|0|0|2.31|3.99|1.42|2.45|25566688|12205000|874204688|352818000|12434000|3353324500|3298059180|3124208880|24172946|42.12|0|269
2025-07-04 13:00:58|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 13:00:59|russ2000_1221|CTRN|89|202503|202503|79|200312|202309|31.64|9.56|0.52|0.26|0.53|0.36|2.31|2.52|0.02|0.25|10.72|13.8|1.29|0.55|8.28|3.93|6.67|9|5.81|6.32|34392.55|2.93|0|0|67046551|41556000|233634000|231734600|272750215|344591100|4223739|32.95|0|5700
2025-07-04 13:01:03|russ2000_1223|WPP|86|200806|202412|62|200912|202506|18.61|11.28|1.47|0.84|1.06|0.42|1.95|1.73|1.02|1.25|6.04|20.04|2.66|7.51|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|2809033658|3310136000|3308509200|10098326900|7553495025|8328815982|11860898|35.01|0|101000
2025-07-04 13:01:07|russ2000_1224|PACB|63|202503|202503|1|202012|202103|310.5|332.78|41.87|19.54|16.81|2.32|7.18|3.93|0.66|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|303180066|343110000|59168000|663205600|360049200|185006400|12055990|1.2|0|404
2025-07-04 13:01:10|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 13:01:10|russ2000_1226|ARWR|102|202503|202503|65|200403|202006|143.44|473.33|733.26|34.33|332.96|16.91|9.11|3.23|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|131529865|1097409000|46911700|1381504400|2181379600|1609125720|25873702|15.8|0|109
2025-07-04 13:01:14|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 13:01:16|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 13:01:16|russ2000_1229|IIIN|163|202500|202500|161|198503|202506|27.75|33.82|0.58|0.74|0.58|1.34|1.32|2.23|0.58|0|5.35|3.05|1.73|0.31|7.18|7.51|2.35|3|5.52|1.5|1.37|2.13|0|0|20683833|28424000|101392000|733093100|763690410|760905080|4981969|39.23|0|834
2025-07-04 13:01:22|russ2000_1231|CBZ|123|202503|202503|121|199503|202506|22.53|56.38|1.29|1.43|1.19|1.75|1.91|1.91|0.42|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|6324914|8850000|183342000|5242714900|3878722190|3952368360|35596782|71.71|0|4800
2025-07-04 13:01:26|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 13:01:27|russ2000_1233|CSV|115|202503|202503|112|199706|202506|34.78|14.79|2.51|3.04|1.2|1.66|1.71|3.08|1.91|2.33|2|-6.71|1.02|1.02|1.14|0.8|1.46|3|2.9|3|0.7|1.07|0|0|5010043|4643000|400480000|1233831200|717793246|818242860|4329259|45.74|0|2797
2025-07-04 13:01:31|russ2000_1234|RDUS|131|202503|202503|119|199309|202306|36.7|98.21|13.19|3.27|0.61|0.31|1.12|1.54|0.33|0.86|-54.32|-77.14|1.68|2.55|-72.99|-91.07|6.6|10|14.14|15.49|0.99|0.94|0|0|14650296|16214000|8534000|1260406100|0|0|0||0|383
2025-07-04 13:01:34|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 13:01:37|russ2000_1238|EVC|100|202503|202503|71|200603|202312|43.67|417|3.81|0.84|2.28|0.54|5.5|2.26|-6.59|1.96|7.13|20.31|4.2|8.89|-1.64|-7.61|3.47|8|1.76|0.66|1.63|-0.43|0|0|80529560|78147000|109936000|324480800|204696675|190505925|637000|2.25|0|1104
2025-07-04 13:01:40|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 13:01:43|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 13:01:44|russ2000_1241|CHEF|61|202503|202503|54|201112|202506|74.2|42.66|0.84|0.54|0.62|0.77|4.7|4.84|1.33|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|54478914|116530000|244056000|3205241200|2619838104|2303250072|26250562|64.41|0|2447
2025-07-04 13:01:46|russ2000_1243|MCS|165|202501.4853905784138|202501.4853905784138|136|199003|202403|27.1|54.33|1.75|1.18|1.26|0.7|1.4|1.16|0.67|0.45|3.4|-0.66|2.13|1.72|5.46|2.37|2.61|5|1.24|2.29|0.98|2.28|0|0|22512959|11865000|1156736000|697499200|0|0|0||0|10500
2025-07-04 13:01:51|russ2000_1245|OSUR|145|202503|202503|82|200406|202412|234.39|23.87|19.62|3.94|17.16|1.38|7.43|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|73836464|247569000|40357000|-23168700|225342000|194235000|2521039|3|0|472
2025-07-04 13:01:56|russ2000_1246|TREE|77|202503|202503|41|201206|202209|87.75|14.63|2.41|4.17|2.5|0.5|4.83|4.77|1.13|4.76|0|0|0|0|-13.61|-1.2|6.81|10|8.19|15.65|1.69|1.97|0|0|145002423|126390000|122627000|862280300|494931066|474824880|10589900|36.57|0|1107
2025-07-04 13:01:59|russ2000_1249|ENTA|55|202503|202503|25|201406|202009|48.61|560.38|14.45|3.53|13.73|2.41|3.06|1.67|0|0|-8.35|-5.94|0|0|16.83|0.5|0|0|10.05|10.37|0.59|0.11|0|0|227044113|193375000|16930000|-36898300|160327500|150150000|1199213|7.5|0|132
2025-07-04 13:02:01|russ2000_1250|GOOD|89|202503|202503|84|200406|202506|348.74|48.13|12.26|9.9|5.93|4.1|1.98|3.63|2.36|4.04|-9|-15.71|7|8.31|1.08|0.7|2.21|3|2.66|0.88|0.74|1.36|0|0|11669444|10383000|5689000|1396048100|657995726|488054324|5948327|14.38|0|2
2025-07-04 13:02:04|russ2000_1251|CPF|157|202503|202503|142|198912|202506|18.89|12.83|2.1|-3.19|3.48|3.01|1.39|1.36|0.91|0.24|5.42|13.73|3.03|3.78|5.2|5.85|0|0|3.03|1.14|0.76|1.47|2667241104|5794685000|562508347|839207000|105071000|48332500|758536648|787508456|5457073|28.03|0|854
2025-07-04 13:02:08|russ2000_1252|CTRE|48|202503|202503|40|201506|202506|48.42|33.36|13.75|13.62|10.28|21.01|2.33|2.01|1.02|0.28|-11.33|7.93|4.11|3.93|2.61|3.32|2.83|3|2.66|1.29|0.81|1.31|0|0|61754600|26510000|0|6699439400|5759589231|2921933520|49214073|30.69|0|52
2025-07-04 13:02:11|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 13:02:13|russ2000_1255|MSEX|165|202503|202503|142|198912|202506|22.97|22.48|4.83|9.79|3.53|4.97|2.33|2.16|1.01|0.87|0.03|-3.94|4.05|2.48|4.8|6.36|2.26|2|1.09|1.44|0.41|0.2|0|0|3878060|2657000|751734000|1397258200|969524010|952321860|6457839|54.18|0|352
2025-07-04 13:02:17|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 13:02:20|russ2000_1259|ATRA|49|202503|202503|-173|202603|198200|0|0|0|0|13.83|0.35|3.88|20.07|0|0|0|0|0|0|0|0|0|0|12.23|19.07|3.26|1.4|0|0|228389717|13841000|66908000|34207900|47159020|541081000|553208|7.96|0|425
2025-07-04 13:02:23|russ2000_1260|GLDD|81|202503|202503|70|200712|202506|26.2|12.11|1.02|0.99|0.69|0.99|1.68|1.75|0.91|0.86|0.06|0.2|0.52|0|0.92|11.02|2.36|5|3.14|3.47|1.13|0.78|0|0|53273190|11336000|445643000|1241473000|834415400|812111300|7065803|12.35|0|1165
2025-07-04 13:02:25|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 13:02:28|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 13:02:29|russ2000_1264|CALX|66|202503|202503|16|202009|202409|102.59|641|1.07|2.32|1.94|3.97|3.19|4.19|0.05|0.16|-0.29|-5.08|0|0|-14.32|4.99|6.77|10|3.39|3.28|1.34|2.5|0|0|110749746|282310000|30852000|2930832300|3120512500|3013827500|28800650|47.5|0|763
2025-07-04 13:02:32|russ2000_1265|RAIL|89|202503|202503|48|200509|201709|61.51|809.7|0.36|-0|0.55|0.56|1.76|2.48|-1.25|-1.11|0.77|-24.41|0.94|0|6.99|-56.91|2.03|1|7.23|1.77|1.59|1.86|0|0|87331683|54084000|131304000|217458800|163365774|106434900|1275156|8.58|0|496
2025-07-04 13:02:35|russ2000_1266|CVEO|49|202503|202503|43|201403|202412|16.69|16.2|1.51|0.84|0.63|0.48|0.85|1.37|0.6|0.4|0|0|1.53|4.44|-10.78|-21.29|3.4|5|1.43|0.2|3.98|3.67|0|0|50593435|28372000|507880000|365057600|305223156|3831574600|2055103|22.54|0|2450
2025-07-04 13:02:37|russ2000_1268|PEBO|137|202503|202503|130|199212|202506|21.48|9.5|3.47|-2.39|3.51|2.38|1.54|0.94|1.12|0.21|2.94|9.06|3.35|5.38|4.81|3.25|0|0|1.78|1.79|0.79|1.17|1328059143|3952005000|407642591|1260652000|61468000|9719700|1086454392|599735358|4429755|30.54|0|894
2025-07-04 13:02:41|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 13:02:42|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 13:02:43|russ2000_1271|RIGL|101|202503|202503|59|201009|202506|19.33|9.05|13.49|2.91|11.06|1.64|7.19|18.06|0.01|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|115439485|77099000|24292000|316860900|338220417|3191030100|3699165|18.93|0|163
2025-07-04 13:02:46|russ2000_1272|CMLS|107|202503|202503|16|201903|202303|4.73|4.41|0.77|1.04|0.15|0|0.45|1.17|19.67|-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|60983722|52694000|364099000|618343200|3296179|3842937|0|0.189|0|4732
2025-07-04 13:02:49|russ2000_1273|MED|102|202503|202503|97|200012|202503|23.43|76.83|1.98|2.31|1.93|0.28|6.7|0.7|0.19|0.21|4.14|5.59|4.49|32.05|26.19|66.89|6.04|10|11.53|8.12|0.67|1.8|0|0|59651181|164593000|35936000|-17093800|154423550|166085050|3695081|14.05|0|550
2025-07-04 13:02:53|russ2000_1274|EBF|165|202503|202503|141|198912|202503|17.33|12.02|1.22|0.99|1.19|1.25|2.18|1.59|0.15|0|5.49|6.43|4.45|6.7|14.32|10.06|3.12|7|1.89|3.25|0.69|0.33|0|0|33399926|32623000|69595000|448207900|0|0|0||0|2505
2025-07-04 13:02:57|russ2000_1275|GOGL|113|202503|202503|110|199712|202506|13.81|13.39|7.14|2.16|4.45|1.75|0.89|0.82|0.61|0.73|-5.48|11.59|11.71|10.61|6.25|-4.89|1.31|1|3.62|0.99|1.31|1.34|0|0|81746863|106705000|2471415000|2721074900|1459632156|1046516244|15544847|7.32|0|37
2025-07-04 13:03:00|russ2000_1277|AVD|152|202503|202503|138|198912|202406|26.69|34.4|1.4|1.29|1.12|0.21|2.16|0.48|0.6|0.74|0.02|0.1|0.62|2.53|7.48|2.2|3.47|6|3.96|1.7|0.7|0.47|0|0|5670538|11805000|69195000|265219200|113424416|117027680|831475|3.92|0|671
2025-07-04 13:03:05|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 13:03:06|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 13:03:08|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 13:03:09|russ2000_1282|RMAX|51|202503|202503|46|201312|202506|56.93|20.49|5.28|2.84|2.38|0.56|1.26|0.41|0.55|1.01|2.51|2.79|2.06|4.92|5.3|5.61|7.86|8|2.21|2.1|0.92|1.88|0|0|86663755|89107000|53911000|37393500|175379789|159874189|1586616|8.81|0|500
2025-07-04 13:03:11|russ2000_1283|SHAK|46|202503|202503|42|201412|202506|553.32|478.32|6.53|4.64|3.57|4.38|8.89|11.38|0.35|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|179952205|312921000|620764000|5345132100|5386892281|4996794370|180512470|133.93|0|7603
2025-07-04 13:03:13|russ2000_1284|STAA|149|202503|202503|124|199312|202412|266.2|54.73|4.86|16.16|5.92|3.05|8.05|2.31|0.33|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|42242959|222761000|27752000|628097400|830995940|761040120|13855016|16.78|0|550
2025-07-04 13:03:18|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 13:03:19|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 13:03:20|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 13:03:22|russ2000_1289|KODK|163|202503|202503|35|201609|202506|19.83|9.88|0.41|0.74|0.65|0.5|2.73|0.83|0.21|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|769585034|158000000|208000000|1002287600|465408000|251712000|6725332|5.76|0|4922
2025-07-04 13:03:25|russ2000_1290|SAGE|49|202503|202503|4|202012|202112|5.11|3.46|417.08|271.77|240.95|11.9|5.14|1.41|0|0|-5.93|0|0|0|-57.84|-63.48|1.17|1|8.85|11.95|3.07|2.34|0|0|805698478|423854000|36076000|153508900|576625254|478758642|17651972|9.22|0|675
2025-07-04 13:03:28|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 13:03:29|russ2000_1292|TRC|160|202503|202503|146|198812|202506|368.52|182.22|15.9|8.8|16.41|10.42|6.65|0.95|0.2|0.16|-0.51|0.31|0.09|0|1.64|1.74|1.05|1|1.75|2.06|1.04|0.27|0|0|40006050|32931000|45776000|502023700|455674496|444886240|1855628|16.96|0|106
2025-07-04 13:03:33|russ2000_1293|WSR|92|202503|202503|60|201006|202506|62.72|20.88|8.7|7.59|3.63|4.14|1.41|1.48|1.63|1.49|-10.05|3.98|7.22|4.13|1.19|1.98|1.66|2|3.32|2.15|1.02|1.59|0|0|10382330|5586000|337918000|1278972900|637713097|535820390|2835591|12.53|0|86
2025-07-04 13:03:36|russ2000_1294|AGEN|101|202503|202503|1|202206|202209|32.71|33.69|1042.67|7.05|133|0.8|12.56|167.57|-0.37|-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|80559462|18488000|43535000|165591800|121395195|772924100|6522660|4.57|0|328
2025-07-04 13:03:39|russ2000_1295|SRDX|110|202503|202503|103|199809|202406|115.66|44.25|9.18|4.44|9.02|3.39|4.82|3.76|0.03|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|31747303|31148000|31519000|413159700|424823290|409582060|2432473|29.71|0|369
2025-07-04 13:03:43|russ2000_1298|XOMA|165|202503|202503|53|200909|202212|75.27|54.12|27.06|17.85|24.92|28.34|69.76|3.9|2.26|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|40880081|92647000|458000|322598900|301213080|272764800|1853958|25.2|0|11
2025-07-04 13:03:48|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 13:03:50|russ2000_1300|MBWM|105|202503|202503|102|199912|202506|15.16|9.1|3.66|-0.31|3.04|3.16|1.19|1.17|0.83|0.83|-3.02|8.11|2.39|3.33|4.61|5.12|0|0|1.54|1.3|0.61|1.36|1501516906|3372034000|327391243|918943000|60446000|299254900|753498837|753406017|3071012|46.41|0|683
2025-07-04 13:03:54|russ2000_1301|DHX|77|202503|202503|68|200803|202503|43.77|267|2.64|0.89|1.98|0.84|2.76|1.2|0.54|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|27745514|2655000|39848000|155148100|114428340|117767670|286345|2.37|0|559
2025-07-04 13:03:57|russ2000_1302|KIRK|93|202503|202503|78|200212|202206|40.1|3.75|0.38|0.25|0.41|0.04|2.85|8.14|-0.53|-2.4|0|0|0|0|8.79|-48.32|6.1|8|5.45|11.4|1.25|2.83|0|0|33016366|3535000|238069000|62578300|27169703|17088830|289844|1.21|0|6800
2025-07-04 13:04:00|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 13:04:02|russ2000_1305|DCO|165|202503|202503|142|198912|202506|17.18|34.58|0.9|0.96|0.61|1.58|1.43|1.77|0.17|0.35|-1.61|-5.54|0.32|0|6.9|5.17|2.34|5|1.38|2.26|0.97|1.7|0|0|12367324|30732000|131554000|1441032400|1228567629|977347640|10307332|82.63|0|2800
2025-07-04 13:04:07|russ2000_1307|PETS|99|202412|202412|93|200203|202506|33.68|336|1.51|1.76|1.61|0.28|10.95|0.7|0.26|0|6.9|3.06|5.04|28.71|30.07|22.1|5.86|9|20.89|31.06|1.02|0.6|0|0|50996604|50101000|26016000|17661300|68579580|66539440|399140|3.32|0|214
2025-07-04 13:04:11|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 13:04:13|russ2000_1310|CCRN|97|202503|202503|91|200112|202409|45.27|57.35|0.7|0.33|0.58|0.34|1.88|1.02|0.3|0.07|0.63|2.37|0|0|-3.5|-9.07|4.81|9|4.73|1.45|1.41|0.78|0|0|15549249|80697000|23513000|346344000|427072550|475017450|3377864|13.15|0|1700
2025-07-04 13:04:17|russ2000_1312|VSEC|162|202503|202503|138|199012|202506|36.57|167.07|0.39|0.8|0.39|2.24|1.5|2.87|0.44|0.48|-0.31|2.01|1.5|0.3|10.69|0.2|1.67|3|0.92|1.1|0.63|1.91|0|0|2832063|5711000|58382000|3099435800|2707317306|1446176376|29544661|130.98|0|2776
2025-07-04 13:04:21|russ2000_1313|VNDA|81|202503|202503|53|201012|202403|158.26|78.47|3.25|0.75|4.58|1.3|25.3|0.52|0|0|-2|0|0|0|-34.49|29.09|6.56|9|10.07|10.91|2.13|0.82|0|0|209397304|340908000|14345000|-62737200|265203000|247866300|1973397|4.5|0|284
2025-07-04 13:04:24|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 13:04:25|russ2000_1317|PFBC|85|202503|202503|82|200412|202506|13.17|9.08|4.27|-1.84|5.82|3.94|1.6|1.3|0.24|0.19|-6.41|6.12|2.48|4.49|6.3|12.52|0|0|3.38|5.79|0.74|1.59|1823441576|4350236000|481529729|905248000|28489000|254152400|1136361814|1287737673|7762766|86.545|0|279
2025-07-04 13:04:29|russ2000_1320|VRA|65|202503|202503|56|201009|202409|29.06|173.67|1.51|0.41|1.22|0.21|3.81|0.49|0.16|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|56536839|11281000|172390000|60507800|71749517|86591010|1384260|2.57|0|2700
2025-07-04 13:04:31|russ2000_1321|FBNC|161|202503|202503|134|199112|202506|27.78|19.96|2.06|-2.74|3.09|4.67|1.4|1.11|0.37|0.01|1.91|14.29|2.46|2.09|7.97|7.12|0|0|1.56|1.9|0.78|1.1|1792680390|5831138000|562483270|2683525000|134206000|-842577400|1823950392|1277274073|8998696|44.09|0|1111
2025-07-04 13:04:35|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 13:04:37|russ2000_1323|PPBI|113|202503|202503|110|199712|202506|21.89|13.24|4.99|-2.13|2.95|3.68|1.1|0.67|1.61|0.09|11.27|7.83|4.11|6.28|0.24|0.32|0|0|1.48|2.49|1.39|1.49|1809173806|16976693000|846059866|1693357000|76542000|566980100|2047185210|1485263250|18129358|21.09|0|1006
2025-07-04 13:04:41|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 13:04:42|russ2000_1325|SRI|113|202503|202503|107|199712|202409|37.82|162.43|0.77|0.87|0.53|0.19|2.05|0.67|1.1|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|45327847|79109000|137257000|294217900|196037248|189742080|2580331|7.04|0|4700
2025-07-04 13:04:46|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 13:04:47|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 13:04:48|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 13:04:49|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 13:04:50|russ2000_1331|POWL|160|202500|202500|143|198909|202506|88.1|15.3|0.61|0.23|0.72|2.45|1.69|4.85|0.13|0|5.12|5.33|2.71|0.49|7.33|7.3|2.64|5|1.68|2.16|0.97|1.22|0|0|65724917|389292000|120798000|2237472400|2626764412|2542486460|62251152|217.66|0|2312
2025-07-04 13:04:55|russ2000_1332|HRTX|152|202503|202503|30|199903|200609|0.27|0.03|17.5|9.38|4.31|2.21|2.71|13.53|-0.05|-6.15|-11.09|-12.16|0|0|-73|-57.9|1.79|5|5.39|18.76|1.28|1.86|0|0|56509075|50679000|39480000|440093700|315523890|187858710|2638363|2.07|0|231
2025-07-04 13:05:00|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 13:05:01|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 13:05:04|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 13:05:05|russ2000_1336|KE|49|202503|202503|43|201409|202506|17.59|27.06|0.41|0.28|0.41|0.31|1.17|0.85|0.22|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|52338489|51377000|154529000|595246500|468339800|486281940|3757632|19.21|0|6400
2025-07-04 13:05:07|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 13:05:10|russ2000_1339|PGC|101|202503|202503|98|200012|202506|15.92|15.38|2.31|-3.68|3.19|2.1|1.59|0.79|0.43|0.16|-0.46|7.97|1.25|0.72|6.81|4.09|0|0|1.35|0.84|0.88|1.25|1791963268|4851838000|328603119|297026000|36963000|273278200|500767975|538439350|2236019|28.25|0|446
2025-07-04 13:05:13|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 13:05:15|russ2000_1341|AMPE|69|202312|202312|3|201812|201909|9.99|20.36|2736.11|1143.25|2929.21|1823.05|39.91|0|0|0|-23.8|-48.66|0|0|-69.89|-56.28|1|1|11.22|10.12|0.53|2|0|0|13356501|4089000|5072000|-4085900|3066|449261|1|0.0027|0|23
2025-07-04 13:05:18|russ2000_1342|WD|63|202503|202503|58|201012|202506|15.26|23.98|4.42|3.79|2.16|2.04|1.89|1.37|2.06|1.01|2.81|-2.66|2.21|3.77|5.55|7.42|3.38|5|2.25|2.25|1.46|1.18|0|0|135834328|180971000|0|3966540800|2228379520|2062373800|15926694|66.83|0|823
2025-07-04 13:05:20|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 13:05:22|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 13:05:24|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 13:05:24|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 13:05:26|russ2000_1348|AGM|133|202503|202503|114|199612|202506|23.67|12.09|80.13|61.6|5.54|5.72|1.41|1.85|27.92|19.58|-87.44|-114.08|2.52|3.08|0.39|0.45|0|0|5.94|1.08|0.99|1.3|0|0|4373896587|2409982000|590000|29928255200|2124004956|2093561280|31669272|194.28|0|103
2025-07-04 13:05:30|russ2000_1349|ACRE|53|202503|202503|44|201212|202312|30.3|172.67|19.03|11.01|11.72|10.61|1.03|0.51|2.19|1.74|-8.39|-14.02|10.45|18.04|3.22|1.02|0|0|2.45|1.94|0.74|1.93|0|0|53652736|134064000|0|1085224900|270993580|165685624|2265216|4.94|0|1200
2025-07-04 13:05:32|russ2000_1350|UVSP|101|202503|202503|98|200012|202506|14.5|11.37|3.02|1.77|3.14|2.95|1.37|0.97|0.5|0.36|2.9|-2.51|3.41|2.8|6.78|3.63|0|0|2.26|1.4|0.71|1.19|1970326634|4869329000|276194604|176927000|90048000|1024261900|870036504|876086560|3297311|30.04|0|873
2025-07-04 13:05:36|russ2000_1352|NVEC|120|202503|202503|115|199609|202506|30.71|22.35|7.63|9.11|8.73|13|5.96|5.4|0.06|0|5.71|8.48|5.73|5.59|17.92|15.03|3.49|6|9.52|1.56|1.2|1|0|0|11712850|21728200|1182000|324373500|356066292|355889628|5609087|73.61|0|46
2025-07-04 13:05:40|russ2000_1353|CORT|89|202503|202503|36|201606|202506|71.27|66.18|22.56|4.62|20.8|12.99|11.48|11.08|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|139175225|322763000|4091000|7818288600|8136391680|9460674180|99427184|76.77|0|206
2025-07-04 13:05:43|russ2000_1354|NPK|165|202503|202503|162|198412|202506|17.34|16.44|1.18|1.36|1.95|1.68|1.52|1.9|0.01|0|6.58|6.78|2.8|1.02|10.94|14.03|2.26|6|4.26|1.86|0.85|0.84|0|0|126709275|5514000|40091000|694635500|695809880|689540440|7453835|97.96|0|919
2025-07-04 13:05:48|russ2000_1355|NGS|93|202503|202503|90|200212|202506|30.51|19.63|3.01|1.3|2.88|2.1|1.47|1.3|0.26|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|21364511|2147000|238523000|497895400|335924820|363016400|2107103|26.93|0|270
2025-07-04 13:05:52|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 13:05:53|russ2000_1357|PFIS|105|202503|202503|102|199912|202506|16.54|23.31|8.61|0.81|6.94|2.79|1.56|1.03|0.79|0.3|1.84|4.96|2.85|5.26|5.77|5.64|0|0|1.84|0.66|0.23|0.21|782661054|2210124000|182152823|328394000|48378000|313388000|493477835|364187679|1097378|49.37|0|408
2025-07-04 13:05:57|russ2000_1359|FISI|105|202503|202503|100|199912|202412|19.21|8.5|2.05|-0.86|2.52|3.46|1.27|0.86|0.65|0.31|0.86|17.77|3.29|4.96|5.17|5.64|0|0|1.25|0.79|1.17|1.32|2119964407|3994008000|412914362|167355000|41403000|535807100|516417096|412086960|3474078|25.68|0|722
2025-07-04 13:06:00|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 13:06:02|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 13:06:02|russ2000_1364|BBSI|129|202503|202503|126|199312|202506|32.01|20.95|0.44|0.28|0.57|0.92|3.66|4.92|0.1|0.02|4.61|3.79|1.7|0.76|14.46|26.97|3.13|6|1.72|1.5|0.59|2.2|0|0|47314394|99137000|60263000|950156000|1070515820|318803430|6002212|41.69|0|127085
2025-07-04 13:06:06|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 13:06:10|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 13:06:12|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 13:06:14|russ2000_1368|WTBA|93|202503|202503|90|200212|202506|13.67|12.68|3.96|1.11|4.59|3.98|1.98|1.39|1.09|1.65|5.48|6.84|3.91|5.12|6.73|7.55|0|0|1.69|3.34|0.72|1.23|1182490918|2255709000|292078072|554504000|28655000|151545100|332204379|324012780|612119|19.63|0|171
2025-07-04 13:06:17|russ2000_1369|YORW|101|202503|202503|98|200012|202506|29.52|23.15|8.57|12.51|7.02|6.18|2.93|2.02|0.92|0.91|0.72|0.79|3.08|2.71|5.58|6.85|2.77|4|1.25|1.69|0.43|0.07|0|0|1713240|1000|322516000|681235800|455030520|411526800|2607318|31.6|0|106
2025-07-04 13:06:21|russ2000_1371|VHC|105|202503|202503|59|200606|202103|10.34|1.37|2287.37|0.33|2349.32|2088.48|38.16|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|42025809|34176000|14000|11812800|45988810|769427750|217076|10.85|0|20
2025-07-04 13:06:24|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 13:06:26|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 13:06:28|russ2000_1376|PSIX|74|202503|202503|59|201009|202506|43.37|18.25|1.2|0.34|0.68|2.88|8.33|17.57|0.37|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|8440397|50021000|22137000|1542718200|1488150972|1478455440|23140320|64.68|0|900
2025-07-04 13:06:30|russ2000_1378|BMRC|95|202503|202503|88|200206|202406|15.62|19.51|1.02|-4.24|3.96|5.08|1.58|0.84|0.13|0.06|2.59|4.4|2.23|4.38|10.89|9.69|0|0|1.13|1.36|0.57|1.16|1214455545|2779866000|294399968|665933000|28368000|-320205700|370074236|310281400|2651012|22.84|0|290
2025-07-04 13:06:34|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 13:06:35|russ2000_1380|MG|67|202412|202412|61|201003|202506|54.28|17.34|1.11|0.51|0.78|0.36|1.99|1.29|0.56|0.87|-1.43|22.25|0|0|4.71|-19.58|6.07|7|1.4|2.09|0.89|2.04|0|0|16195125|18536000|93238000|409011900|255337870|237042750|1357409|8.15|0|5500
2025-07-04 13:06:38|russ2000_1381|TBBK|85|202503|202503|81|200503|202506|36.99|12.29|-3.8|-4.88|3.55|4.59|1.58|3.12|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|1224753759|1068894000|16701000|1639245700|2599403400|3198079533|24030383|55.33|0|612
2025-07-04 13:06:41|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 13:06:43|russ2000_1385|FCEL|127|202503|202503|21|199306|199809|70.69|98.23|6.13|13.56|7.52|0.83|5.75|0.21|0.3|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|107962136|176969000|208538000|159275000|125269100|1198815200|11517277|5.5|0|301
2025-07-04 13:06:48|russ2000_1386|IDT|123|202503|202503|97|200103|202506|36.99|18.41|-0.06|0.11|0.25|1.45|2.06|6.15|0.17|0|8.59|2.66|2.85|0.32|1.42|37.73|4.24|9|2.77|0.77|0.85|1.01|0|0|333155698|223818000|39551000|1561692600|1760822637|1870023050|16932692|69.79|0|1256
2025-07-04 13:06:53|russ2000_1388|MMI|51|202503|202503|40|201309|202309|31.26|83.83|1.4|1.02|1.72|1.69|9.72|1.96|0.05|0|0|0|0.44|1.61|36.82|10.78|8.18|8|1.69|1.73|1.45|0.77|0|0|276209245|264811000|109464000|943472900|1213278000|1229863000|4848689|31|0|877
2025-07-04 13:06:55|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 13:06:56|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 13:06:57|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 13:07:02|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 13:07:03|russ2000_1397|RDNT|101|202500|202500|97|200009|202412|161.52|1236|1.33|1.41|0.57|2.29|27.73|4.69|-74.94|1.12|-5.42|-3.86|0|0|-0.09|0.23|2.47|2|2.34|1.92|1.4|2.81|0|0|65126938|717323000|811813000|4747877600|4212560920|2826539660|33147035|56.2|0|8498
2025-07-04 13:07:08|russ2000_1398|IG|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|4.79|5.14|0|0|0|0|0|0|1.41|2.24|0|0|0|0|0|0|0|0|460656|20.66|0|
2025-07-04 13:07:09|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 13:07:11|russ2000_1401|ACLS|101|202503|202503|98|200012|202506|28.47|12.75|1.3|1.31|1.87|2.33|2.27|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|156702663|587059000|54230000|1613169200|2200193920|2325443840|40223191|68.48|0|1009
2025-07-04 13:07:15|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 13:07:16|russ2000_1403|XNCR|51|202503|202503|26|201606|202212|50.46|54.25|27.45|23.4|19.8|4.43|3.47|0.95|-0.01|0.24|-5.28|0|0|0|-86.55|-13.48|0|0|4.97|6.71|1.41|0.38|0|0|327331796|469566000|16239000|139656000|608928440|488430176|7647897|8.56|0|166
2025-07-04 13:07:18|russ2000_1404|BV|31|202503|202503|23|201906|202503|82.45|71|1.13|0.96|0.52|0.56|1.12|1.21|0.99|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|69331200|141300000|341700000|2693312000|1531659600|1664839720|11266097|16.04|0|21500
2025-07-04 13:07:20|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 13:07:22|russ2000_1407|CAC|113|202503|202503|110|199712|202506|13.92|12.78|4.2|-3.55|3.49|3.22|1.54|1.06|1.78|0.6|3.89|5.34|3.08|4.19|4.99|9.21|0|0|1.96|2.42|0.77|1.07|1593884301|3996358000|407984741|1034461000|41109000|37720300|685217648|608602608|2168855|40.58|0|639
2025-07-04 13:07:24|russ2000_1411|GEOS|110|202503|202503|104|199809|202409|37.72|13.09|2.25|0.52|2.13|1.87|1.87|1.11|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|20100664|19825000|89082000|195973000|182556520|193155978|4689411|14.26|0|786
2025-07-04 13:07:28|russ2000_1412|CRAI|109|202500|202500|107|199809|202506|25.92|26.48|1.17|0.73|1.33|1.93|2.39|5.88|0.16|0.37|6.54|3.94|1.32|0.96|7.13|9.68|3.82|6|2.51|1.52|0.64|1.93|0|0|46577259|25598000|192314000|1395580500|1332449976|1577180880|26061496|196.24|0|799
2025-07-04 13:07:33|russ2000_1414|FRPT|47|202503|202503|20|202006|202506|525.65|219.23|6.17|15.24|7.04|3.52|6.88|3.36|-0.04|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|109658611|243732000|228764900|3487831900|3521482800|2997007560|84879598|72.2|0|462
2025-07-04 13:07:35|russ2000_1415|OLP|165|202503|202503|162|198412|202506|18.57|18.76|9.48|9.32|5.43|5.64|1.13|1.78|1|1.55|4.19|8.5|8.39|7.11|5.3|2.66|1.98|3|0.78|0.61|0.78|1.83|0|0|13762831|8162000|397343000|1002471800|497337840|465389300|1451527|23.86|0|9
2025-07-04 13:07:39|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 13:07:41|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 13:07:42|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 13:07:45|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 13:07:46|russ2000_1422|AROW|165|202503|202503|142|198912|202506|20.83|15.46|3.75|-1.21|5.13|2.9|2.49|1.09|0.65|0.07|4.21|7.31|3.63|4.2|8.85|9.36|0|0|1.64|0.67|0.59|0.69|1347323605|3264858000|256386197|747190000|42075000|-300206700|440408190|409008020|1242432|26.42|0|520
2025-07-04 13:07:50|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 13:07:51|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 13:07:52|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 13:07:55|russ2000_1427|KRO|89|202503|202503|86|200312|202506|55.78|7.58|1.31|0.96|0.98|0.36|2.59|0.81|0.9|0.66|5.26|7.15|4.99|3.33|9.04|5.75|3.35|5|1.88|2.17|1.76|1.1|0|0|162084747|20500000|494400000|1260278300|690217800|693000000|1470358|6|0|2200
2025-07-04 13:07:58|russ2000_1428|WIX|51|202503|202503|6|202312|202506|113.5|63.13|7.94|16.17|7.63|5.4|368.41|41.06|-8.13|-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|599279796|1069909000|114038000|8478035500|9045154559|8817461555|188922719|161.21|0|3071
2025-07-04 13:08:00|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 13:08:01|russ2000_1430|FCBC|101|202503|202503|98|200012|202506|17.32|14.19|3.45|1.36|3.72|4.61|1.42|1.44|0.6|0|4.1|10.46|3.46|3.18|5.93|9.03|0|0|2.16|0.88|0.64|0.41|1589072561|2497846000|186410069|184281000|62658000|505937800|717856839|694417511|2401770|39.17|0|640
2025-07-04 13:08:04|russ2000_1434|IMMR|104|202412|202412|74|200612|202506|37.09|2.91|6.47|3.94|6.67|0.21|5.46|0.82|-0.1|0.44|1.15|9.2|0.18|1.67|-1565.1|-16.87|4.43|6|4.44|5.25|1.7|1.52|0|0|74278069|153911000|2854000|496502900|262086876|250838540|3463574|8.09|0|56
2025-07-04 13:08:08|russ2000_1435|VSTM|57|202503|202503|-173|202603|198200|0|0|7.48|6.16|31.43|58.65|4.38|14.77|1.36|1.02|-26.01|-31.85|0|0|-71.26|-81.19|2.5|3|7.46|5.94|1.04|-1.65|0|0|107480636|117569000|3700000|208504400|234794400|754201200|11195086|4.56|0|135
2025-07-04 13:08:10|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 13:08:11|russ2000_1438|FLWS|107|202503|202503|82|200209|202303|55.35|229|0.72|0.99|0.69|0.19|2.56|1.02|0.33|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|78963000|84684000|235835000|398039100|312732420|327170160|3064063|4.92|0|4300
2025-07-04 13:08:14|russ2000_1439|MLR|123|202500|202500|121|199503|202506|18.12|9.87|0.64|0.45|0.59|0.48|1.77|1.31|0.31|0.18|10.37|7.85|2.34|1.68|6.33|13.38|2.78|5|1.73|1.75|1.15|0.59|0|0|21761857|27360000|93530000|580268300|532628264|530104400|3149610|46.48|0|1310
2025-07-04 13:08:18|russ2000_1440|VICR|149|202503|202503|138|199012|202506|159.08|84.75|3.75|11.78|4.63|5.58|4.76|3.53|0.02|0|1.18|-3.42|0.98|0|5.83|3.14|3.59|9|1.8|2.01|1.48|1.13|0|0|86722401|296099000|65780000|1754800000|2053016280|2029542480|10417040|45.36|0|1014
2025-07-04 13:08:23|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 13:08:24|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 13:08:33|russ2000_1444|LADR|51|202503|202503|46|201312|202506|18.68|13.13|11.73|17.77|4.98|5.2|1.61|0.91|2.55|1.78|5.87|-10.43|9.69|8.54|2.19|0.88|0|0|0.97|1.73|1.3|3.61|0|0|1165964265|1944649000|0|2139655300|1379599305|1150343700|6639054|10.77|0|76
2025-07-04 13:08:36|russ2000_1445|FIZZ|134|202412|202412|133|199203|202506|19.97|23.57|1.16|3.6|1.62|3.71|5.96|10.98|0.49|0.13|5.32|0.21|0|0|21.53|34.1|4.6|10|1.66|12.55|0.68|0.79|0|0|81800425|149222000|165035000|4242651600|4391723582|2193230140|8283771|46.91|0|1550
2025-07-04 13:08:40|russ2000_1446|SBCF|165|202503|202503|134|199112|202506|27.44|17.48|1.48|-0.81|3.42|4.01|1.63|1|0.33|0.26|-3.55|-7.6|2.2|2.61|5.05|6.38|0|0|2.13|1.79|0.79|1.56|1818825647|6666783000|630435341|3130025000|69041000|-317973300|2364777446|1472366960|16240586|27.62|0|867
2025-07-04 13:08:45|russ2000_1447|COHU|165|202503|202503|125|199212|202403|55.09|56.49|1.08|1.6|1.49|2.3|1.64|1.08|0.06|0.02|0.3|1.02|1.67|0.63|7.47|-5.95|2.93|6|2.44|2.68|1.47|2.06|0|0|116569855|200808000|97274000|711615900|894563800|805078560|7645723|19.24|0|3200
2025-07-04 13:08:49|russ2000_1450|FGEN|47|202503|202503|2|201906|201912|101.45|111.31|15.47|28.54|12.9|1.09|9.67|57.22|-0.09|-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|385222022|33609000|71352000|103764400|23078678|510765210|258442|5.71|0|531
2025-07-04 13:08:51|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 13:08:52|russ2000_1452|CIA|151|202503|202503|150|198712|202506|80.15|21.35|1.35|-4.93|4.72|0.73|10.82|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|472612474|47900000|16592000|127123500|174181014|176349700|1254440|3.49|0|400
2025-07-04 13:08:57|russ2000_1454|JRVR|46|202503|202503|36|201412|202312|31.94|6.7|0.07|-0.54|1.39|0.38|1.34|0.55|0.37|0.53|4.3|1.14|2.58|1.37|5.55|-0.56|0|0|1.32|1.87|0.56|0.57|1109113667|1020856000|1419629045|901934000|1768000|-170488800|268472295|180078210|1724402|5.85|0|800
2025-07-04 13:08:59|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 13:09:00|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 13:09:01|russ2000_1457|KTOS|105|202503|202503|102|199912|202506|171.73|313.62|2.73|3.23|2.55|5.79|2.84|4.51|0.76|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|95252748|263700000|160300000|7035941300|7123065695|5030535000|171381460|46.45|0|3000
2025-07-04 13:09:06|russ2000_1458|LMNR|65|202503|202503|59|201006|202503|129.52|37.24|4.29|2.42|2.67|1.66|2.61|1.72|0.8|0.3|-2.77|0.05|1.17|1.83|2.38|-3.48|1.85|1|2.94|4.17|0.88|1.01|0|0|1117935|2083000|242501000|369665200|295428150|302425950|1379770|16.35|0|319
2025-07-04 13:09:10|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 13:09:12|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 13:09:13|russ2000_1462|TSE|53|202503|202503|34|201406|202212|44.02|19.25|0.64|0.51|0.39|0.03|3.52|13.56|1.75|-3.62|10.29|14.82|3.52|1.5|8.54|-7.46|3.79|3|4.3|4.67|2.13|1.4|0|0|341106571|126100000|648800000|2452972000|119064320|127588000|1065392|3.34|0|2700
2025-07-04 13:09:15|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 13:09:16|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 13:09:18|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 13:09:20|russ2000_1470|ENPH|61|202503|202503|24|201906|202506|120.51|35.54|2.23|13.77|6.73|3.8|28.57|6.21|1.74|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|522070121|1466857000|44434000|4770758700|4703014515|4502867550|337949805|35.85|0|577
2025-07-04 13:09:22|russ2000_1471|AHH|53|202503|202503|49|201303|202506|300.55|84.04|6.06|5.63|1.86|0.83|4.59|1.17|-6.73|2.01|-7.47|-5.34|5.7|10.66|2.51|1.93|2.07|2|1.41|0.49|0.61|0.91|0|0|29885960|45716000|56744000|2224782200|567507312|401209440|7575086|7.08|0|169
2025-07-04 13:09:24|russ2000_1472|CASH|129|202503|202503|127|199309|202506|23.47|10.31|4.38|-6.92|2.5|3.03|1.29|2.16|1.67|0.04|0.67|16.63|1.93|0.26|4.02|8.12|0|0|0.96|2.77|0.6|0.89|1180648687|7590325000|640819049|1665769000|256697000|165935600|1863980168|2739379672|13752383|79.12|0|1186
2025-07-04 13:09:28|russ2000_1473|STRT|123|202503|202503|120|199506|202506|26.39|12.57|0.56|0.32|0.6|0.42|1.52|1.1|0.06|0.06|8.53|16.92|1.51|1.07|11.87|-3.46|3.05|4|1.18|0.2|0.71|1.33|0|0|22024917|62106000|105148000|209058000|251266190|233225290|5173174|62.21|0|3831
2025-07-04 13:09:31|russ2000_1474|CZNC|109|202503|202503|106|199812|202506|14.66|10.83|3.39|-0.67|4.06|2.69|1.43|1.04|1.05|0.69|3.83|1.12|4.23|5.91|5.1|5.86|0|0|2.07|1.1|0.58|0.35|834297378|1381178000|243970853|523201000|18332000|-35223400|293244232|259712856|600779|18.94|0|336
2025-07-04 13:09:35|russ2000_1475|CCNE|107|202503|202503|104|199906|202506|14.15|9.81|2.28|-3.32|3.2|2.13|1.56|0.84|0.85|0.17|0.98|-6.17|3.45|3.29|6.33|5.33|0|0|1|1.19|0.65|0.85|1257950348|4022705000|361353168|966749000|73370000|-324111200|479607372|384804666|1452561|22.86|0|559
2025-07-04 13:09:38|russ2000_1476|PCTY|49|202503|202503|33|201703|202506|146.88|48.83|9.76|13.59|11.14|6.89|18.86|8.34|0.06|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|174162660|477785000|115395000|9852085900|10142714800|10217223760|91669427|182.62|0|3600
2025-07-04 13:09:40|russ2000_1477|REI|73|202503|202503|55|201109|202506|76.79|2.11|15.69|2.65|8.02|0.44|4|0.18|0.28|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|8981624|1100900|779406100|616043600|165310535|54418630|3844731|0.8005|0|58
2025-07-04 13:09:43|russ2000_1478|HQY|49|202503|202503|42|201412|202506|464.86|74.57|13.38|7.14|10.83|7.29|23.1|4.16|0.3|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|261505304|287894000|129623000|9602998900|8858702240|7390560880|120623029|102.16|0|2931
2025-07-04 13:09:46|russ2000_1479|BBW|93|202503|202503|83|200409|202506|59.18|12.94|0.49|0.12|0.62|1.42|2.26|4.78|0|0|3.45|0|0.13|1.56|3.17|-45.57|6.4|8|10.6|13.66|1.25|4.17|0|0|33564414|44342000|172794000|666941100|711143100|807739230|15484907|53.85|0|4300
2025-07-04 13:09:49|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 13:09:52|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 13:09:53|russ2000_1483|CYTK|89|202503|202503|32|200906|201706|169.24|627.5|14.27|79.94|83.69|196.22|12.84|56.73|-1.05|-2.47|-8.82|-2.08|0|0|-61.38|-217.9|3.25|1|5|12.45|1.88|1.12|0|0|238512535|938218000|13541000|3708781800|3981958020|1990807000|50617392|33.4|0|156
2025-07-04 13:09:57|russ2000_1484|LXRX|101|202503|202503|8|201909|202109|7.41|12.59|100.84|0.7|252.97|10.58|4.39|2.21|-0.5|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|178762324|194839000|11524000|185616000|343457435|101258936|4500955|0.9457|0|202
2025-07-04 13:10:01|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 13:10:03|russ2000_1488|LGIH|51|202503|202503|47|201309|202506|10.73|6.55|1.52|1.68|1.09|0.55|2.35|0.56|0.83|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|45631108|57600000|1876000|2784042500|1188480510|1277274418|17057249|50.78|0|953
2025-07-04 13:10:06|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 13:10:07|russ2000_1491|MXL|66|202503|202503|54|201003|202309|77.95|27.81|3.4|6.48|3.44|3.18|3.87|2.38|0.27|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|107876859|102773000|27001000|1195060700|1174683680|989264000|13038707|13.6|0|697
2025-07-04 13:10:09|russ2000_1492|KOPN|137|202503|202503|52|200012|201312|79.41|421|6.38|3.31|8.16|4.63|4.01|12.33|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|65197789|31536200|3588500|223526600|238860540|126331182|4212347|1.53|0|153
2025-07-04 13:10:13|russ2000_1493|BEAT|77|202503|202503|46|200903|202009|104.78|86.31|2.58|3.69|2.37|3.76|4.61|6.65|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|30800369|8150000|60275000|41884100|49927060|54181320|199979|1.48|0|1700
2025-07-04 13:10:16|russ2000_1495|SENEA|160|202500|202500|120|199506|202506|56.03|18.1|0.51|0.38|0.22|0.47|0.85|1.16|1.18|0.57|0.36|8.23|0|0|2.85|7.91|1.64|4|0.89|1.19|0.4|-0.06|0|0|12048640|42685000|322769000|1052059100|736152711|973882350|10322275|106.61|0|3300
2025-07-04 13:10:21|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 13:10:23|russ2000_1498|RBCAA|107|202503|202503|104|199906|202506|12.58|11.78|5.88|-0.97|3.19|3.59|1.34|1.35|1.66|0.36|1.48|31.23|2.35|2.35|4.53|6.46|0|0|1.52|0.62|0.65|0.55|2010800742|4992329000|487427523|1174855000|84589000|591363400|1426946358|1538673060|5110608|73.11|0|1092
2025-07-04 13:10:26|russ2000_1499|CTO|162|202503|202503|140|198912|202412|85.18|32.72|12.02|11.88|8.77|3.78|2.25|1|0.63|1.01|1.98|2.59|3.14|8.44|7.39|18.4|1.36|2|2.27|0.9|0.62|0.57|0|0|12406652|47929000|8244900|1157368400|549605002|80321136|5243837|17.26|0|15
2025-07-04 13:10:31|russ2000_1501|CRD.B|165|202503|202503|142|198912|202506|19.6|17.88|0.73|0.48|0.64|0.38|2.77|3.22|0.81|1.54|3.13|5.83|2.55|2.68|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46239014|57367000|137432000|704260000|515664025|555759120|75325|10.4466|0|9000
2025-07-04 13:10:36|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 13:10:38|russ2000_1503|WTI|89|202503|202503|77|200412|202403|12.05|27.33|2.58|1.83|1.39|0.62|9.32|60.87|-19.96|-4.23|7.55|8.09|1.25|2.26|4.69|33.79|3.35|4|7.45|12.1|2.47|3.33|0|0|119708798|105933000|725609000|487739500|317432450|304433550|5277208|2.15|0|291
2025-07-04 13:10:42|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 13:10:44|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 13:10:46|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 13:10:48|russ2000_1507|IBCP|157|202503|202503|138|199012|202506|22.12|10.04|1.83|-2.73|2.91|2.96|1.83|1.4|1.08|0.27|20.41|5.59|3.35|3.29|6|10.11|0|0|2.08|1.28|0.66|1.59|1606084121|3485125000|321914343|657821000|36962000|119941000|679640941|716682330|2187170|32.41|0|994
2025-07-04 13:10:54|russ2000_1508|ANGI|59|202503|202503|40|201506|202506|411.88|14.14|4.57|3.72|4.37|0.7|181.52|0.71|-2.93|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|246585930|386564000|104261000|856674900|755951406|7790748840|15549791|15.26|0|5000
2025-07-04 13:10:59|russ2000_1509|CRK|153|202503|202503|123|199309|202406|22|47.18|5.85|4.05|3.09|5.61|1.97|4.21|0.82|1.44|-10.94|-74|2.66|4.49|-1.61|1.51|1.42|2|6.62|2.8|0.73|1.48|0|0|32972326|32875000|4004635000|11277881500|8105068730|5780373680|62132054|27.67|0|207
2025-07-04 13:11:05|russ2000_1510|EXTR|107|202503|202503|97|199912|202403|114.39|19.23|3.46|0.77|2.79|2.02|15.11|32.89|2.63|2.51|2|-4.74|0|0|-8.71|-31.33|5.05|9|4.12|3.83|1.95|1.72|0|0|159128571|185480000|110087000|2353223000|2388821900|2159600400|20161761|17.95|0|2584
2025-07-04 13:11:08|russ2000_1511|ASPS|69|202503|202503|54|200906|202212|28.36|5.28|1.85|0.78|1.43|0.29|7.72|1.04|1.08|-1.64|0|0|0|0|19.84|-89.29|5.82|4|10.51|2.67|0.59|1.96|0|0|92542015|30817000|41504000|284735100|118236240|168490800|539470|10.8|0|3283
2025-07-04 13:11:12|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 13:11:13|russ2000_1514|RDI|105|202503|202503|89|199912|202203|38.34|3.11|1.98|1.6|1.27|0.15|1.43|5.55|1.49|-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|25549143|5926000|465022000|210688200|30051108|29607434|39942|1.34|0|2988
2025-07-04 13:11:18|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 13:11:20|russ2000_1516|GHM|164|202503|202503|147|198809|202506|53.25|43.41|0.87|0.69|1.2|2.38|1.78|4.13|0.24|0.03|1.54|3.45|1.06|4.89|8.51|-0.03|2.52|3|1.51|0.74|1.17|0.84|0|0|27625586|21577000|17529000|471757900|542055284|489901450|5360080|49.51|0|337
2025-07-04 13:11:25|russ2000_1517|BFIN|84|202503|202503|80|200506|202506|44.47|31.94|2.31|-6.07|3.62|2.68|1.02|0.92|0.23|0.21|7.33|10.67|2.51|3.44|0.8|6.95|0|0|2.3|0.83|0.77|0.63|1232216435|1388155000|213587679|511929000|24323000|-335378000|143298050|172256200|236417|11.5|0|199
2025-07-04 13:11:29|russ2000_1518|NGVC|58|202503|202503|52|201206|202506|30.42|23.88|0.78|0.19|0.64|0.76|4.11|5.05|0.21|0.05|0|0|0.97|1.08|10.47|10.58|8.06|9|7.35|5.39|1.36|0.7|0|0|11160376|21209000|528373000|878905700|947215008|934632864|9617390|41.28|0|3681
2025-07-04 13:11:33|russ2000_1519|ORN|81|202503|202503|70|200712|202506|82.63|182.4|0.73|0.17|0.57|0.38|1.32|2.27|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|19553192|12956000|157516000|369114800|342851682|260370504|3182541|8.67|0|2571
2025-07-04 13:11:36|russ2000_1520|LOCO|49|202503|202503|43|201409|202506|27.06|12.98|1.79|1.56|1.23|0.67|2.52|1.25|0.67|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|14430087|4323000|268570000|400152800|331556285|390574506|3964927|11.03|0|5005
2025-07-04 13:11:38|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 13:11:42|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 13:11:43|russ2000_1523|NAVB|123|202309|202309|69|200012|201803|23.19|0.8|44.93|93.11|114.75|515.6|18.63|9.23|-1|-0.29|-4.91|-4.25|0|0|-565.69|-25084.54|2.68|4|10.98|0.84|0.47|2.66|0|0|7457328|3864800|331000|-2253200|100084|22759|2|0.001|0|17
2025-07-04 13:11:48|russ2000_1524|KVHI|121|202503|202503|110|199603|202309|240.95|3.05|1.52|0.87|1.59|0.96|2.38|0.77|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|34688589|48600000|59377000|58021300|105177956|94063840|138537|5.33|0|604
2025-07-04 13:11:53|russ2000_1525|LQDT|78|202503|202503|75|200609|202506|37.35|29.9|1.21|0.91|1.68|1.72|4.03|3.76|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|85453295|149025000|27763000|588407900|727418853|788234643|8997765|23.31|0|687
2025-07-04 13:11:57|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 13:11:59|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 13:12:00|russ2000_1529|CWST|111|202500|202500|105|199903|202506|164.86|515.45|1.78|4.56|1.45|4.23|6.51|4.65|0.88|0.73|-7.08|-0.23|0|0|-2.52|5.56|3.07|6|2.66|2.72|1.11|1.27|0|0|34138018|267709000|561933000|8065418600|7196726880|5472910800|43915757|113.4|0|2500
2025-07-04 13:12:04|russ2000_1530|BGFV|93|202503|202503|84|200212|202312|17.56|39.63|0.42|0.17|0.31|0.03|4.74|0.17|0.56|0.19|5.24|15.21|6.15|48.97|9.71|5.33|6.03|9|9.95|23.24|1.15|4.35|0|0|15035011|3948000|333482000|59388200|27654671|25843180|520760|1.21|0|8800
2025-07-04 13:12:09|russ2000_1532|HCKT|109|202503|202503|102|199912|202506|64.16|30.04|1.3|1.18|1.62|2.11|3.62|5.68|0.09|0.16|5.75|3.53|1.92|1.96|4.14|7.8|4.74|9|1.43|0.86|1.82|0.82|0|0|27855389|9179000|28477000|658473200|702852832|762981300|5125877|25.42|0|1143
2025-07-04 13:12:13|russ2000_1533|OPY|153|202503|202503|134|199112|202506|18.38|9.64|0.77|0.42|0.52|0.51|1.01|0.78|0.57|0.83|1.43|9.74|1.75|1.09|5.13|6.71|2.65|4|0.89|1.82|1.18|1.06|0|0|58722849|36696000|190776000|1345957500|692262135|863211519|4764561|65.77|0|2921
2025-07-04 13:12:17|russ2000_1535|PFSI|53|202503|202503|49|201303|202506|8.98|15.14|4.33|3.96|1.69|1.7|1.34|1.31|5.64|4.68|-15.47|-1.73|0.5|1.22|4.02|12.18|2.59|4|2.23|4.01|0.63|2.01|0|0|428160040|654486000|73571000|22716993300|5098743300|7937848800|29294150|98.7|0|4458
2025-07-04 13:12:19|russ2000_1537|FF|76|202503|202503|67|200806|202503|13.44|11.89|1.05|1.22|1.58|0.89|1.42|0.96|0|0|1.59|23.42|2.76|5.8|13.02|28.37|2.63|5|1.08|1.04|1.03|0.56|0|0|182168890|97071000|95348000|84274200|169956416|169725556|1030850|3.88|0|538
2025-07-04 13:12:23|russ2000_1540|FRPH|162|202503|202503|156|198606|202506|38.25|74.69|11.95|20.37|9.35|12.17|1.21|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|34147766|142932000|249717000|583901500|513257497|259461610|1452810|26.89|0|12
2025-07-04 13:12:27|russ2000_1542|TITN|81|202503|202503|69|200709|202412|19.81|14.06|0.61|0.55|0.28|0.18|1.51|0.82|1.96|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|69175724|21514000|234082000|1411980400|498648960|477770400|4614286|21.6|0|1730
2025-07-04 13:12:33|russ2000_1543|HUBS|47|202503|202503|1|202412|202503|7104.89|6467.89|9.96|17.03|12.48|10.7|19.08|14.66|0.45|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|856174289|2042814000|360455000|27364973700|29137804240|24594531600|444502493|557.32|0|3769
2025-07-04 13:12:35|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 13:12:37|russ2000_1545|VLGEA|163|202503|202503|132|199206|202506|15.62|10.31|0.15|0.17|0.15|0.25|1.1|1.2|0.33|0.13|1.4|1.09|1.9|2.56|7.27|7.2|5.04|10|1.03|3.82|0.45|-0.51|0|0|57015590|115360000|579497000|522843100|576812040|552928050|2801341|39.09|0|8713
2025-07-04 13:12:43|russ2000_1547|GBLI|88|202503|202503|85|200403|202506|21.13|16.34|-0.15|-1.3|1.22|1.02|0.75|0.68|0.21|0.19|3.5|4.04|3.44|4.31|4.19|2.86|0|0|0.98|0.23|0.87|0.54|0|0|916802976|1096371000|0|-628300500|464070497|467799394|165041|32.51|0|412
2025-07-04 13:12:48|russ2000_1548|PLAY|53|202503|202503|42|201412|202506|35.12|34.21|1.99|1.74|1.54|0.63|5.72|8.14|2.79|10.74|11.75|-19.76|1.84|3.65|8.2|-8.76|7.2|5|12.34|35.68|0.82|2.37|0|0|48550612|11900000|1934276000|2759200800|1194030725|1627712690|48601040|34.55|0|15908
2025-07-04 13:12:50|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 13:12:51|russ2000_1554|BOX|45|202503|202503|10|202212|202506|123.32|25.78|5.09|3.23|4.91|4.5|60.72|29.65|2.93|3.05|0|0|0|0|-160.15|-122.69|7.96|9|5.2|5.26|1.33|0.81|0|0|356218205|790405000|392185000|5174180100|4815828484|5146386320|104614947|33.26|0|2046
2025-07-04 13:12:55|russ2000_1555|GIFI|113|202503|202503|110|199712|202506|30.52|9.2|0.87|-0.04|0.92|0.73|1.46|1.14|0.03|0.2|2.18|-0.27|1.18|0|4.81|-23.82|1.32|1|2.16|0.65|1.35|0.91|0|0|33264673|66275000|72376000|63210700|108129000|101751650|279296|6.65|0|944
2025-07-04 13:12:58|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 13:13:00|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 13:13:02|russ2000_1560|NC|165|202503|202503|142|198912|202506|2.57|8.44|0.5|0.46|0.35|1.31|0.27|0.81|1.17|0.23|31.97|2.89|17.65|2.11|4.46|9.34|1.91|2|1.55|0.61|1.4|1.43|0|0|90131664|61884000|153956000|363702500|329759451|311233440|435547|44.31|0|2400
2025-07-04 13:13:07|russ2000_1562|OCFC|117|202503|202503|114|199612|202506|25.5|11.35|6.52|1.65|3.79|2.66|1.48|0.57|1.24|0.64|6.69|5.64|3.55|4.61|4.19|4.34|0|0|1.72|0.79|0.84|1.05|2068205876|8967754000|236466612|909889000|100576000|1193273600|1028133435|1056582390|5207843|17.61|0|1128
2025-07-04 13:13:11|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 13:13:12|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 13:13:14|russ2000_1566|DEA|46|202503|202503|42|201412|202506|142.4|53.14|20.44|11.97|7.57|3.06|2.51|0.75|0.77|1.2|-16.14|-6.69|4.2|8.02|0.31|0.35|1.87|2|4.87|4.99|0.54|0.22|0|0|15765568|8459000|0|2659824100|997759800|1715738400|11377743|22.32|0|37
2025-07-04 13:13:17|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 13:13:18|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 13:13:20|russ2000_1574|VNCE|51|202503|202503|42|201406|202412|38.01|9.54|1.29|0.4|0.73|0.06|50.93|0.49|23.32|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|4748857|2588000|107827000|50531600|18365633|16851120|116110|1.43|0|768
2025-07-04 13:13:22|russ2000_1576|MC|49|202503|202503|45|201403|202506|42.77|28.53|1.49|2.26|2.44|3.75|6|9.52|0|0|10.01|10.63|4.34|4.02|21.39|22.83|7.12|6|4.04|7.18|1.77|0.59|0|0|172572457|184530000|216003000|4511249800|4670737968|3533982576|56174486|62.96|0|875
2025-07-04 13:13:25|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 13:13:26|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 13:13:28|russ2000_1581|DGII|150|202503|202503|139|199009|202506|44.34|29.13|1.44|1.79|1.85|3.11|1.75|2.14|0.06|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|55585767|26296000|27221000|1335867200|1291782618|1017458820|5321608|34.86|0|543
2025-07-04 13:13:32|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 13:13:33|russ2000_1585|HURC|164|202503|202503|138|198909|202403|28.06|87.86|0.7|0.85|0.68|0.72|1.65|0.66|0.69|0|0.78|5.65|0.71|2.98|7.19|-0.24|2.93|4|2.19|1.21|1.32|0.5|0|0|27172867|43807000|24828000|89584500|133391450|135382000|722754|20.5|0|785
2025-07-04 13:13:38|russ2000_1586|PWOD|101|202503|202503|98|200012|202506|14.22|10.74|5.17|-1.2|4.06|3.22|1.62|1.08|1.18|1.32|4.38|2.09|4.08|4.43|5.91|4.52|0|0|1.49|0.52|0.64|0.47|668639037|1474305000|135034337|101687000|36104000|409463100|231167112|213782976|1669846|30.36|0|334
2025-07-04 13:13:42|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 13:13:43|russ2000_1588|NWPX|125|202503|202503|119|199509|202506|20.32|11.8|0.93|0.9|0.73|0.82|1.11|1.05|0.45|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|4782538|5285000|138434000|430081800|410116404|402226080|2198445|41.01|0|909
2025-07-04 13:13:48|russ2000_1589|UTI|89|202503|202503|86|200312|202506|59.77|32.93|1.01|0.23|1.13|2.43|4.11|6.17|0.08|0.32|2.03|-21.68|2.44|0|16.38|4.97|6.11|9|4.43|3.25|1.79|1.26|0|0|83162793|135689000|206131000|1802558100|1863412350|1116789750|33660798|34.25|0|1670
2025-07-04 13:13:52|russ2000_1590|SEAC|106|202303|202303|87|199703|201812|176.35|26.58|1.87|0.44|2.12|0.36|3.03|0.39|0.02|0.05|-2|-1.94|0|0|-9.24|-21.96|3.92|9|4.04|3.91|1.55|-0.38|0|0|50244720|15199000|6141000|-3182000|11740785|174500550|1427|4.65|0|182
2025-07-04 13:13:58|russ2000_1591|HBNC|109|202503|202503|115|199609|202506|13.82|14.9|8.72|0.18|6.24|3.29|1.76|0.86|2.29|1.31|-3.86|-3.61|2.66|4.21|3.66|5.29|0|0|0.81|1.66|1.09|1.69|1278233517|4307599000|403832685|184128000|92232000|1473064600|678216474|673687064|2467610|15.38|0|839
2025-07-04 13:14:02|russ2000_1592|MLAB|143|202503|202503|135|199006|202403|69.65|645.47|3.93|9.69|4.07|2.23|3.23|3.37|0.2|1.11|0.78|-22.73|0.96|0.65|16.42|-0.63|3.45|5|1.86|7.09|0.64|0.58|0|0|20189634|27321000|21796000|673364400|514007788|439913180|14817380|94.22|0|460
2025-07-04 13:14:06|russ2000_1593|AAOI|51|202503|202503|18|201406|201812|42.3|25.05|1.98|1.65|1.71|3.36|2.1|4.19|0.48|0.58|-13.34|-8.17|0|0|3.59|-19.14|4.79|3|28|19.75|3.33|1.79|0|0|44759571|51144000|251782000|1422829100|1239307480|485794465|112428329|23.29|0|3115
2025-07-04 13:14:09|russ2000_1594|UTMD|153|202503|202503|142|198912|202506|17.46|14.2|3.64|5.74|4.28|4.68|3.78|1.54|0.12|0|4.42|3.25|2.04|2.27|24.72|13.05|3.25|6|0.98|2.09|0.72|-0.22|0|0|20520370|83325000|10812000|90908400|186748828|208270280|1007349|56.92|0|174
2025-07-04 13:14:13|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 13:14:14|russ2000_1601|SPNS|131|202503|202503|130|199212|202506|30.9|21.84|2.6|4.3|2.61|2.93|5.84|3.56|1.25|0.04|0|0|1.97|2.01|-0.77|8.01|3.71|7|0.62|0.93|0.98|1.6|0|0|58405186|205864000|66717000|1468527200|1634700600|1496810250|3994539|29.25|0|2959
2025-07-04 13:14:19|russ2000_1602|PBPB|51|202503|202503|42|201412|202506|53.26|8.54|0.85|0.24|0.74|0.78|17.07|6.13|-0.94|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|28175510|14756000|273623000|350089500|357484400|284325080|2228684|11.96|0|6000
2025-07-04 13:14:21|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 13:14:22|russ2000_1604|UMH|143|202500|202500|135|199109|202506|55.19|144.5|5.77|9.69|3.58|5.55|3.44|2.47|1.72|0.66|-0.55|4.58|6.09|5.02|5.07|-1.9|1.56|2|0.84|1.62|0.44|1.39|0|0|72192992|65527000|21692000|2322275700|1436185500|713939820|8544873|17.34|0|420
2025-07-04 13:14:26|russ2000_1605|FRO|126|202503|202503|106|199812|202506|10.82|11.24|2.73|2.55|1.48|2.05|8.08|1.68|-0.24|1.58|14.29|3.33|9.81|7.06|9.45|14.14|1.68|5|5.89|5.47|1.36|-0.14|0|0|158087148|438415000|3450356000|7134265400|4225382642|3755174020|60673282|18.98|0|157
2025-07-04 13:14:30|russ2000_1606|QTWO|50|202503|202503|-173|202603|198200|0|0|9.57|13.6|8.39|8.12|9.83|10.88|0.65|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|255757583|486049000|83580000|5942577000|5935683026|4881730070|48784855|95.27|0|1574
2025-07-04 13:14:32|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 13:14:34|russ2000_1608|FC|138|202412|202412|132|199203|202503|30.48|17.84|1.06|1.3|1.34|1.06|2.89|4.1|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|26700481|40393000|16894000|258274700|0|0|0||0|940
2025-07-04 13:14:38|russ2000_1609|EHTH|81|202503|202503|60|200609|202109|90.24|53.76|2.81|3.11|2.93|0.23|2.63|0.23|0.02|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|112154584|155587000|61248000|392780400|130299820|114393720|1158922|4.34|0|1500
2025-07-04 13:14:41|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 13:14:41|russ2000_1611|WINA|127|202503|202503|124|199406|202506|32.18|39.7|4.07|9.64|5.72|19.89|11.58|38.16|-0.09|-1.3|6.6|8.4|0.45|0.82|35.52|130.36|4.9|10|0.94|1.92|0.69|1.18|0|0|13537938|21828800|5740900|1628719500|1333945086|1456706097|108583769|377.61|0|98
2025-07-04 13:14:45|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 13:14:47|russ2000_1614|UCTT|89|202503|202503|85|200403|202506|61.37|36.24|0.62|0.85|0.67|0.47|1.86|1.16|0.41|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|120968512|317600000|187000000|1242600300|1014122781|916776000|11327642|22.47|0|4400
2025-07-04 13:14:50|russ2000_1616|NDLS|53|202503|202503|35|201306|202203|134.3|76.13|1.27|0.83|0.9|0.07|8.29|7.32|1.44|-7.24|-3.42|-3.43|0|0|-14.07|-15.2|6|4|9.48|6.03|-0.4|1.84|0|0|4984320|1396000|334085000|134617400|35359774|34057120|119332|0.7703|0|8900
2025-07-04 13:14:53|russ2000_1619|PAYC|49|202503|202503|43|201409|202506|130.51|33.53|13.17|22.34|13.68|6.91|26.33|7.67|0.89|0.02|-0.44|0.29|0.16|0.64|34.01|31.62|5.52|8|8|3.29|1.46|1.74|0|0|177788804|520800000|266831000|12646113400|13162800000|13688606850|139239851|235.05|0|3765
2025-07-04 13:14:55|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 13:14:56|russ2000_1622|DJCO|160|202503|202503|131|199209|202506|89.09|5.42|1.63|4.35|3.38|7.94|4.29|1.74|0.23|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|100015272|443260000|10824000|164385200|581607150|583000575|27750650|422.25|0|385
2025-07-04 13:15:01|russ2000_1623|QNST|67|202503|202503|50|200912|202206|51.94|141.43|1.15|1.48|1.24|0.86|2.6|3.81|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|87145969|81815000|14775000|815177400|885488530|828815000|12218060|15.55|0|592
2025-07-04 13:15:03|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 13:15:04|russ2000_1625|NKSH|105|202503|202503|102|199912|202506|13.73|18.76|0.26|-9.16|4.47|3.54|1.41|1.03|0.01|0|4.24|14.84|3.79|5.92|11.66|8.48|0|0|1.81|1.03|0.56|0.33|818013988|1219608000|260116705|150992000|9955000|22092500|173084480|176517120|480357|27.2|0|238
2025-07-04 13:15:08|russ2000_1626|MOFG|123|202503|202503|85|200306|202409|15.02|14.03|0.61|-4.18|2.7|6.18|1.01|1|0.83|0.19|-0.56|3.7|2.71|3.43|4.62|4.74|0|0|0.62|0.82|1.08|1.01|1090377537|4265435000|382586177|1556435000|92996000|-866459200|578884617|447732657|3249417|27.81|0|771
2025-07-04 13:15:11|russ2000_1627|ATLO|96|202503|202503|93|200203|202506|17.84|13.92|-1.4|-8.97|4.95|2.77|1.55|0.86|0.18|0.2|3.57|7.12|3.62|4.92|8.68|9.08|0|0|1.53|0.71|0.37|0.91|874022779|1660173100|380770232|808973000|17295800|-614384200|153080852|157062575|202646|17.17|0|285
2025-07-04 13:15:15|russ2000_1633|MBUU|51|202503|202503|36|201503|202403|21.44|13.87|1.58|1.6|1.29|0.86|28.47|1.23|2.62|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|34637375|38713000|94310000|622905600|634109112|685522656|4561668|32.76|0|1795
2025-07-04 13:15:17|russ2000_1634|BSRR|103|202503|202503|100|200006|202506|14.04|10.23|0.73|-2.55|3|2.81|1.62|1.08|0.67|0.47|2.86|7.36|2.55|3.58|7.65|8.64|0|0|2.07|0.95|0.86|1.31|1147969000|2591713000|382867117|620696000|27216000|-77176400|410280172|456848937|916845|29.69|0|513
2025-07-04 13:15:21|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 13:15:22|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 13:15:23|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 13:15:24|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 13:15:26|russ2000_1642|IBP|51|202503|202503|41|201503|202506|30.13|20.75|1.52|2.07|1.49|1.74|9.55|7.6|1.63|1.32|-3.59|-0.35|0.49|1.73|12.58|10.39|7.61|9|3.14|2.26|1.47|2.09|0|0|150872694|298700000|150870000|5599702800|5025092800|5384324400|81777617|182|0|8500
2025-07-04 13:15:28|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 13:15:29|russ2000_1644|ASC|52|202412|202412|42|201412|202506|23.27|3.23|4.33|0.99|1.88|1.01|0.82|0.66|0.62|0.06|-2.69|2.35|4.08|6.99|-0.92|3.03|1.31|2|3.42|3|0.76|0.81|0|0|51293738|47447000|648546700|401751900|400958880|329233590|5996803|9.87|0|1105
2025-07-04 13:15:31|russ2000_1645|WEYS|165|202503|202503|130|199212|202506|14.38|10.77|0.8|0.65|0.84|1.11|1.47|1.28|0.09|0.01|5.02|7.22|2.34|3.17|11|3.62|3.86|8|0.97|0.42|0.44|0.18|0|0|17458238|72402000|48874000|245227700|318966040|323144200|509383|33.16|0|654
2025-07-04 13:15:35|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 13:15:36|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 13:15:38|russ2000_1650|BOOM|139|202500|202500|139|198909|202406|39.48|21.86|1.52|1.81|1.5|0.26|2.08|0.68|0.37|0.29|0.98|3.73|0.72|0.58|8.84|11.99|2.93|8|4.87|19.05|1.8|1.91|0|0|12464284|14705000|106817000|417532600|172736601|124071054|1455221|8.43|0|741
2025-07-04 13:15:43|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 13:15:44|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 13:15:46|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 13:15:47|russ2000_1654|AOSL|63|202503|202503|53|201006|202309|80.31|80.65|0.61|0.96|0.96|1.09|1.24|0.85|0.1|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|142899806|169359000|436786000|616495600|763385000|647324820|9407669|25.66|0|3978
2025-07-04 13:15:50|russ2000_1655|INGN|50|202503|202503|31|201403|202112|121.53|68.16|5.99|1.28|4.51|0.5|4.82|0.96|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|151075438|118893000|30984000|70661800|189554760|156660870|1697191|7.05|0|1020
2025-07-04 13:15:52|russ2000_1656|FARM|165|202503|202503|110|199006|201712|89.93|22.64|0.85|0.28|1.03|0.09|1.61|0.79|0.18|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|70837439|4054000|186750000|48776900|29468837|23754430|133649|1.37|0|1210
2025-07-04 13:15:56|russ2000_1657|CLFD|129|202503|202503|64|200803|202403|29.97|38.07|26.84|2.84|25.11|3.46|5.89|2.26|0.16|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|23595652|111990000|8064200|491817700|607384038|585948180|5767470|43.41|0|240
2025-07-04 13:16:01|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 13:16:03|russ2000_1659|TTGT|66|202406|202406|50|200803|202009|89.63|75.6|3.11|8.65|3.46|2.32|2.35|7.86|-0.39|-11.92|3.62|2.11|0|0|3.71|9.55|5.78|9|2.08|5.64|1.52|1.1|0|0|45339552|8136000|38436000|1402837500|555440004|218826510|3549837|7.77|0|649
2025-07-04 13:16:05|russ2000_1661|KRNY|86|202503|202503|78|200412|202406|88.54|24.6|12.11|1.49|9.79|2.65|1.29|0.56|0.77|1.62|-1.44|18.37|2.25|6.81|1.19|1.89|0|0|2.09|0.79|0.72|0.95|2312211609|4430282000|645943663|1129488000|57389000|490694300|417184862|521276780|2534070|6.46|0|552
2025-07-04 13:16:08|russ2000_1662|HTBK|109|202503|202503|106|199812|202506|21.24|14.6|0.97|-5.26|3.42|3.25|1.47|0.82|0.15|0.06|5.25|6.65|2.89|5.59|5.75|5.44|0|0|1.82|1.21|0.79|1.24|1298931067|3900226000|411566349|1116026000|9500000|-480090600|611798223|596916132|4148295|9.93|0|340
2025-07-04 13:16:11|russ2000_1663|LYTS|165|202503|202503|140|199006|202506|47.45|23.24|0.82|0.57|0.81|0.95|1.89|2.3|0.15|0.25|1.84|8.31|2.31|1.18|4.79|6.87|3.56|8|1.46|1.97|1.35|2.75|0|0|7371222|4301000|35198000|561435500|510092478|452857230|1839979|17.01|0|1072
2025-07-04 13:16:16|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 13:16:16|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 13:16:17|russ2000_1668|VPG|64|202503|202503|60|201006|202506|27.19|114.87|0.88|1.12|1.17|1.18|1.38|1.08|0.14|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|78571705|83892000|88401000|297871900|343761789|352881370|4226640|25.93|0|2400
2025-07-04 13:16:20|russ2000_1670|BELFB|162|202503|202503|108|199806|202506|41.6|27.18|1.03|0.42|1.26|2.2|1.59|3.11|0.2|0.76|0.9|-0.31|1.15|0.29|7.12|-3.72|2.38|7|2.12|1.03|1.39|1.1|0|0|56615759|66877000|53961000|1470633200|1237478306|1203833870|13518570|97.69|0|6935
2025-07-04 13:16:24|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 13:16:27|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 13:16:29|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 13:16:31|russ2000_1675|MCRI|127|202503|202503|125|199403|202506|26.7|17.01|2.04|5.12|1.98|3.1|2.51|2.97|0.87|0.01|6.8|2.65|0.1|1.41|7.9|2.57|3.9|5|1.55|3.27|0.82|2.26|0|0|18153872|75090000|512140000|1521145600|1596235616|1571565640|8837533|86.44|0|2300
2025-07-04 13:16:35|russ2000_1677|DXLG|156|202503|202503|138|199009|202503|33.82|19.04|0.64|0.2|0.48|0.15|2.66|0.46|1.25|0.49|-2.32|24.04|0|0|-3.39|-49.34|4.07|8|4.09|3.14|0.96|2.12|0|0|10660146|29081000|222353000|35497000|64578000|61293600|629245|1.2|0|2353
2025-07-04 13:16:39|russ2000_1678|CHRS|47|202503|202503|21|201912|202503|8.47|3.11|13.54|2.65|7.23|0.45|17.93|45.6|-1.79|-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|201102467|82411000|21319000|271941000|88981957|68064512|1126294|0.7677|0|306
2025-07-04 13:16:41|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 13:16:43|russ2000_1682|FBIZ|84|202503|202503|79|200509|202506|13.7|8.99|1.54|4.04|2.03|2.42|1.06|1.21|0|0|-2.02|-20.28|2.17|2.13|5.21|3.07|0|0|0.52|0.58|0.57|1.36|1115124306|1710375000|196493864|530011000|8538000|190001400|420247240|424813164|2231316|50.62|0|283
2025-07-04 13:16:46|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 13:16:47|russ2000_1685|CVGI|86|202503|202503|81|200409|202412|19.39|2.36|0.56|0.41|0.32|0.06|5.78|0.34|-14.73|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|47808941|20213000|98039000|143945300|45486090|41701500|412306|1.35|0|7347
2025-07-04 13:16:50|russ2000_1686|MRIN|52|202409|202409|-173|202603|198200|0|0|1.42|0.03|1.16|0.16|1.59|0.35|0.05|0.07|-5.67|-8.13|0|0|-44.87|-55.71|7.26|8|2.8|0.11|0.91|1.19|0|0|35053060|5588000|17344000|-2884400|2703294|5945011|3719999|0.8601|0|229
2025-07-04 13:16:52|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 13:16:55|russ2000_1689|ESCA|164|202503|202503|134|199112|202506|15.07|14.18|0.78|1.15|0.72|0.79|1.59|1.14|0.57|0.14|5.1|6.04|3.86|4.26|8.61|12.13|3.3|8|0.45|1.4|0.7|2.24|0|0|2718230|2214000|16108000|214336900|192314472|198222420|272991|13.98|0|468
2025-07-04 13:16:59|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 13:17:02|russ2000_1691|KCLI|165|202503|202503|160|198412|202412|21.27|6.17|-0.4|-5.53|0.91|0.63|0.71|0.5|0.03|0|6.14|27.13|2.73|1.78|5.9|3.95|0|0|0.45|0.84|0.65|0.87|0|0|1213756398|254082000|22503000|51041900|305123934|305123934|19550|31.51|0|441
2025-07-04 13:17:07|russ2000_1692|FOXF|53|202503|202503|47|201306|202503|37.32|151.63|2.99|4.21|2.91|0.73|5.65|1.1|0.48|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|72829520|68601000|166195000|1679459600|1038221636|985245760|14852623|24.89|0|2350
2025-07-04 13:17:10|russ2000_1694|ADUS|67|202503|202503|63|200909|202506|29.71|25.74|0.94|1.87|1.13|1.68|2.16|2.11|0.3|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|59962892|96954000|34532000|2200203400|2098405950|1815219800|18093869|114.05|0|33238
2025-07-04 13:17:13|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 13:17:14|russ2000_1697|ARTNA|121|202503|202503|118|199512|202506|21.25|16.27|4.37|5.63|2.82|3.19|1.77|1.44|1.21|0.74|-2|0.94|3.56|3.63|3.84|5.21|2|2|0.76|0.87|0.33|-0.23|0|0|1125144|3707000|548818000|523632100|345768680|314356520|961914|33.56|0|239
2025-07-04 13:17:17|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 13:17:19|russ2000_1699|JOUT|154|202503|202503|139|198909|202406|21.02|74.67|0.67|1.24|0.6|0.56|1.43|0.69|0.56|0|1.99|0.75|1.22|5.63|4.34|12.92|3.84|9|0.53|1.02|0.63|0.78|0|0|51753767|93951000|99042000|220257700|313781847|304939980|1783167|30.27|0|1200
2025-07-04 13:17:23|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 13:17:24|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 13:17:26|russ2000_1703|LCUT|145|202503|202503|123|199112|202209|26.71|17.4|0.94|0.58|0.72|0.12|1.41|0.36|0.58|0.77|2.17|5.68|2.12|4.64|6.21|-11.06|3.97|8|2.5|0.72|1|0.91|0|0|5971095|10375000|124983000|245621200|114311400|106202400|668964|5.1|0|1400
2025-07-04 13:17:30|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 13:17:31|russ2000_1705|DMRC|73|202503|202503|23|200803|201312|80.2|83.74|7.97|13.01|10.73|7.17|5.34|5.65|0.01|0.08|-3.56|0.58|0.57|0|-18.42|-64.91|5.11|7|8.12|12.16|0.06|1.88|0|0|41394710|21567000|3359000|261029700|272367984|153045120|2147693|12.64|0|216
2025-07-04 13:17:34|russ2000_1706|CCBG|113|202503|202503|110|199712|202506|44.81|11.49|1.76|0.25|2.61|2.72|1.46|1.23|0.49|0.18|2.69|0.02|2.12|2.55|4.91|7.29|0|0|3.06|3.47|0.67|1.05|1899783277|2954996000|264112336|543061000|87972000|206480200|671106380|662614650|1236722|39.35|0|815
2025-07-04 13:17:38|russ2000_1707|GEN|148|202503|202503|141|199003|202506|52.09|28.24|0.73|0.21|3.73|4.66|12.98|8.03|2.68|3.64|-5.61|-21.2|1.33|1.7|-437.08|12.46|4.45|8|2.47|0.57|1.06|1.48|0|0|1698842255|1006000000|2998522000|25487753200|18139800000|3270220800|157930692|29.4|0|55000
2025-07-04 13:17:42|russ2000_1710|EBTC|101|202503|202503|82|200412|202506|14.78|11.77|2.29|0.02|2.77|2.75|1.39|1.29|0.48|0.4|0.55|2.52|2.44|2.55|7.59|8.28|0|0|0.74|0.47|0.7|0.05|1382380512|3648108000|113483747|95528000|65299000|559195000|492948720|471976560|955755|39.6|0|538
2025-07-04 13:17:45|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 13:17:47|russ2000_1712|NRIM|140|202503|202503|131|199209|202506|15.3|12.25|1.14|-0.99|2.83|3.09|1.36|1.82|0.14|0.08|1.41|13.14|2.63|2.74|9.43|10.05|0|0|0.63|1.2|0.56|0.59|702341443|1737359000|206855007|528619000|52244000|3246700|514879134|600678334|6825280|93.26|0|431
2025-07-04 13:17:51|russ2000_1713|LEE|165|202503|202503|128|199009|202209|15.61|10.68|2.3|1.04|1.47|0.07|3.37|13.71|1.08|-11.65|19.8|-38.92|6.23|0|5.76|-0.11|3.87|10|4.58|3.83|1.32|1.21|0|0|40824381|4664000|182226000|491418600|39808000|362515200|188070|6.4|0|2954
2025-07-04 13:17:55|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 13:17:56|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 13:17:58|russ2000_1718|TLYS|59|202503|202503|44|201203|202303|33.94|22.09|0.44|0.15|0.52|0.09|2.01|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|92799554|37204000|300845000|14958800|52162787|51381000|1673638|1.73|0|5700
2025-07-04 13:18:00|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 13:18:01|russ2000_1723|ODC|165|202503|202503|140|199006|202506|30.07|17.74|0.99|0.86|0.94|2.27|2.06|3.58|0.29|0.17|3.79|4.73|2.39|1.03|7.05|12.77|3.15|8|0.65|0.58|0.69|0.37|0|0|17455329|36475000|102764000|887454600|883339794|437392500|3934694|60.33|0|803
2025-07-04 13:18:05|russ2000_1724|HALL|133|202309|202309|121|199112|202203|5021.19|7.43|0.37|-1.1|0.6|0|0.99|0.28|0.43|-13.58|-2.56|-6.06|0|0|4.39|-24.72|0|0|0.78|1.38|1.47|2.42|0|0|300190462|343351000|14972000|-237778500|97472|972358|23|0.0536|0|486
2025-07-04 13:18:09|russ2000_1726|FNLC|105|202503|202503|102|199912|202506|14.29|9.88|6.27|2.11|3.93|3.3|1.47|1.07|1.74|0.71|1.62|-3.28|3.84|5.81|4.18|5.97|0|0|1.37|1.05|0.63|0.61|865727885|1763059000|165527114|310134000|27110000|142260800|284513229|277360314|416630|25.41|0|240
2025-07-04 13:18:13|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 13:18:14|russ2000_1729|GLOB|50|202503|202503|44|201406|202506|64.67|26.96|4.52|9.23|5.32|1.66|6.83|1.96|0.05|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|165926638|127582000|157965000|4244747600|4011509523|3531332490|141986222|91.11|0|12333
2025-07-04 13:18:16|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 13:18:18|russ2000_1731|FLXS|165|202503|202503|140|199006|202506|18.35|14.8|0.38|0.38|0.41|0.46|1.09|1.25|0.07|0.02|4.04|7.17|3.27|1.76|6.81|-13.13|3.56|5|0.42|2.01|0.75|0.53|0|0|11355252|22634000|51995000|175589300|189986190|286762770|815115|36.03|0|636
2025-07-04 13:18:23|russ2000_1732|OCUL|49|202503|202503|-173|202603|198200|0|0|135.08|63.18|81.06|25.54|17.3|5.45|0.87|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|128462522|349681000|15203000|1167555300|1447691580|521477847|21401056|9.09|0|161
2025-07-04 13:18:25|russ2000_1733|RM|61|202503|202503|53|201203|202506|9.65|8.75|3.48|2.55|1.2|0.56|1.35|0.8|2.92|4.11|-6.25|3.37|1.15|4.15|5.18|2.9|0|0|5.04|3.22|0.98|2.03|0|0|4936259|4158000|42681000|1751193700|284078080|310126080|1359786|28.16|0|1638
2025-07-04 13:18:27|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|0.97|4.74|-20.99|-28.57|3.61|6|16.36|9.33|2.87|1.14|0|0|29667633|19658000|25142000|218946300|939352596|816299994|4709054|49.58|0|313
2025-07-04 13:18:29|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 13:18:31|russ2000_1739|DXYN|165|202503|202503|129|198912|202203|21.51|46.71|1.15|0.28|0.39|0.03|0.88|0.53|1.38|5.79|3.61|80.75|0.87|0|-2.08|8.25|2.94|7|1.06|0.18|0.8|1.94|0|0|1751238|4795000|86193000|87609500|7776577|7820343|12754|0.5101|0|1526
2025-07-04 13:18:35|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 13:18:37|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 13:18:38|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 13:18:39|russ2000_1743|TWIN|165|202503|202503|140|199006|202506|39.4|30.45|0.63|0.44|0.56|0.37|1.2|0.84|0.28|0.27|2.18|1.8|2.61|1.81|3.98|-19.15|2.9|5|2.21|0.76|1.28|0.61|0|0|11965055|16245000|72732000|150145200|124924191|116299930|1077411|8.83|0|806
2025-07-04 13:18:43|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 13:18:44|russ2000_1749|HRTG|49|202503|202503|45|201403|202506|63.94|8.98|-0.2|-1.07|0.92|0.82|1.23|2.14|0.33|0.29|6.17|7.36|3.04|7.79|12.03|5.66|0|0|5.95|2.56|1.44|0.71|61732000|61732000|704823717|542334000|19998000|278647000|704477709|634478401|11616418|22.73|0|530
2025-07-04 13:18:46|russ2000_1750|CPSS|131|202503|202503|127|199309|202506|15.47|12.51|7.72|11.25|0.71|1.14|1.3|0.71|5.15|11.06|69.75|37.61|0|0|0.58|0.74|0|0|2.29|1.68|1.4|4.21|0|0|15816980|29841000|1266000|3484137800|211376456|235015640|184494|9.83|0|834
2025-07-04 13:18:50|russ2000_1751|NATH|131|202503|202503|129|199303|202506|26.39|18.67|1.51|3.16|1.8|3.09|1.97|4.48|-0.71|-3.06|4.3|5.19|2.2|1.83|9.42|14.86|4.18|8|0.65|1.53|0.42|-0.07|0|0|30361959|27802000|13476000|470839300|452216910|455589600|6964347|110.58|0|120
2025-07-04 13:18:54|russ2000_1752|CALA|38|202212|202212|-173|202603|198200|0|0|3.05|2.43|6.16|5.63|2.17|3.92|0|0|-14|-0.78|0|0|-20.61|-21.76|0|0|5.9|4.58|2.43|1.73|0|0|98900667|25451000|7334000|-3108500|487|6952|0|0.0001|0|93
2025-07-04 13:18:56|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 13:18:57|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 13:18:58|russ2000_1756|AMRC|65|202503|202503|60|201006|202506|54.26|14.6|0.97|1.99|1.05|0.43|2.24|0.77|0.86|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|47709026|71593000|683244000|2464561600|789054000|727785000|6964350|15|0|1127
2025-07-04 13:19:01|russ2000_1757|ALCO|164|202501.9260172626387|202501.9260172626387|141|198906|202409|38.93|29.26|4.56|4.16|4.06|4.41|2.27|1.67|0.53|0.69|1.78|-1.23|1.46|0.7|5.86|10.05|1.41|3|1.15|0.76|0.72|0.33|0|0|20938932|14659000|347816000|297883000|0|0|0||0|235
2025-07-04 13:19:05|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 13:19:07|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 13:19:09|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 13:19:10|russ2000_1763|VRNS|50|202503|202503|-173|202603|198200|0|0|6.48|13.65|8.43|9.82|14.49|15.25|0.4|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|340485813|609219000|87860000|5701000800|5656547086|1578179373|64859790|50.11|0|1574
2025-07-04 13:19:12|russ2000_1764|BOOT|48|202503|202503|43|201409|202506|24.02|26.32|1.18|1.2|1.37|2.49|3.6|4.17|0.93|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|34876511|69770000|274025000|4658548200|4728302700|4455058300|134368016|154.55|0|3200
2025-07-04 13:19:14|russ2000_1765|SGA|133|202503|202503|126|199312|202506|28.3|23.64|1.84|0.76|2.08|0.67|2.65|0.49|0.98|0.03|5.52|6|3.72|8.05|5.55|1.97|2.22|2|0.96|0.95|1.04|0.21|0|0|19162085|26970000|56860000|61774700|83447000|76284000|151005|13|0|1002
2025-07-04 13:19:18|russ2000_1766|AGYS|164|202503|202503|133|199203|202506|74.45|138.76|189.15|3.25|285.95|11.75|3.16|12.08|0.46|0.09|2.21|0.24|0.71|0|-0.77|-37.65|2.97|9|3.87|3.47|1.46|2.02|0|0|69305705|73041000|24163000|3162862300|3211731312|2683149200|40981408|114.64|0|1275
2025-07-04 13:19:23|russ2000_1767|AMPH|49|202503|202503|44|201406|202506|371.98|8.91|2.88|2.63|3.09|1.73|2.63|1.54|0.27|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|120211478|236883000|256096000|1525878100|1171733516|1149188740|11928694|24.58|0|2027
2025-07-04 13:19:25|russ2000_1768|ESI|48|202503|202503|23|201909|202506|37.21|18.74|3.75|2.21|1.92|2.19|1.73|2.15|1.13|0.64|-8.15|4.46|0.52|1.44|-2.12|2.05|2.71|5|5.6|1.93|2.72|1.33|0|0|342824783|499200000|254200000|6547641400|5407839200|5552700000|38815169|22.3|0|4400
2025-07-04 13:19:28|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 13:19:28|russ2000_1770|TNDM|51|202503|202503|4|202106|202206|1044.02|752.38|8.84|16.16|6.78|1.35|16.16|8.66|-0.41|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|259490820|368625000|65938000|1324949300|1343342240|1219356320|28000572|20.18|0|1043
2025-07-04 13:19:31|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 13:19:31|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 13:19:33|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 13:19:35|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 13:19:35|russ2000_1778|SFY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|1.22|0.93|0|0|0|0|0|0|0.96|0.97|0|0|0|0|0|0|0|0|3923498|115.94|0|
2025-07-04 13:19:37|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 13:19:38|russ2000_1781|AP|165|202503|202503|150|198712|202506|30.96|13.91|0.6|0.29|0.53|0.14|0.96|0.92|0.39|1.97|2.41|11.26|2.65|0|1.46|2.15|1.82|4|1.19|0.5|1.14|1.5|0|0|34360933|7129000|164336000|192637000|59140800|39610720|267375|2.96|0|1673
2025-07-04 13:19:42|russ2000_1782|NATR|160|202503|202503|110|199712|202506|35.06|28.49|0.5|0.5|0.63|0.63|2.2|1.67|0.03|0.01|5.5|3.17|1.6|0|15.83|8.29|4.65|10|1.58|0.48|0.66|0.71|0|0|39747908|86486000|77259000|196426100|273230460|292590570|1347293|14.79|0|834
2025-07-04 13:19:47|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 13:19:49|russ2000_1784|SB|71|202503|202503|68|200806|202506|9.28|5.55|4.95|3.2|1.93|1.36|1.43|0.46|1.03|0.63|-0.02|-3.73|4.7|5.38|7.21|-1.43|2.26|2|1.22|0.44|1.18|0|0|0|93992030|120214000|973841000|780098800|382639026|384196362|1542854|3.74|0|1069
2025-07-04 13:19:52|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 13:19:53|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 13:19:55|russ2000_1789|GORO|81|202503|202503|45|201109|202212|45.5|153|4.08|1.76|3.3|0.92|7.93|3.11|0|0.01|1.33|-4.17|2.77|8.79|-87.75|-1.1|5.55|3|5.12|4.93|0.98|2.69|0|0|19880651|4891000|124985000|78343300|73470047|42691155|704292|0.61|0|64
2025-07-04 13:19:58|russ2000_1791|JAKK|116|202503|202503|114|199612|202506|14.9|5.06|0.68|0.25|0.68|0.32|1.92|0.98|3.28|0.03|4.61|-7.28|1.03|2.46|-0.4|-22.79|3.96|9|13.53|3.77|1.22|4.22|0|0|103523335|59188000|44623000|171035200|231618036|63669920|2667338|20.78|0|477
2025-07-04 13:20:02|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 13:20:03|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 13:20:04|russ2000_1794|USLM|137|202503|202503|131|199209|202506|24.63|22.65|1.87|2.89|2.12|8.43|2.17|5.33|0.63|0|-0.66|7.14|0.63|0.22|9.36|11.61|2.07|5|0.39|0.36|0.83|0.75|0|0|42739157|300634000|153196000|2534013200|2857553440|562572600|17563809|99.8|0|282
2025-07-04 13:20:09|russ2000_1795|MCHX|87|202503|202503|45|200503|201606|327.78|7.16|2.61|0.5|2.76|2.15|2.02|2.97|0.01|0.11|4.7|-1.54|1.12|0|-10.39|-34.87|4.33|8|6.11|0.98|1.62|2|0|0|47279187|10020000|9427000|84368700|96105741|113238330|106072|2.19|0|291
2025-07-04 13:20:12|russ2000_1796|EPM|109|202503|202503|75|200606|202503|39.7|102.4|13.69|2.42|14.18|1.83|6.97|2.35|-0.01|0.5|5.8|14.3|5.75|9.78|-0.87|7.68|3.2|3|1.72|0.93|-0|1.66|0|0|11814059|5601000|66647100|193546300|161136680|154897900|897014|4.7|0|4
2025-07-04 13:20:17|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 13:20:17|russ2000_1799|TRUE|49|202503|202503|4|202012|202112|6.14|5.4|3.11|1.12|2.48|0.98|2.74|1.42|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|160833609|98026000|60837000|59791500|172406914|211843950|644193|1.97|0|709
2025-07-04 13:20:20|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 13:20:23|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 13:20:25|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 13:20:27|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 13:20:29|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 13:20:31|russ2000_1805|UFPT|135|202503|202503|117|199603|202506|18.34|29.88|0.69|1.56|1.05|3.47|1.82|5.22|0.42|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|10889505|14028000|57808000|1977353800|1881692288|1839013120|57073181|244.16|0|986
2025-07-04 13:20:35|russ2000_1808|ERII|77|202503|202503|68|200806|202506|61.37|33.16|5.39|3.32|7.64|5|4.62|3.38|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|68714648|83545000|35648000|585160200|669800307|688289910|5865745|12.21|0|188
2025-07-04 13:20:38|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 13:20:40|russ2000_1811|DGICA|153|202503|202503|97|200103|202506|44.17|9.44|0.47|-0.25|0.78|0.67|1.03|1.18|0.11|0.06|0.7|-0.01|3.34|3.62|8.12|8.87|0|0|0.84|0.53|0.59|-0.25|0|0|307918728|435514900|4396500|287849100|686584838|557358890|2578399|19.07|0|410
2025-07-04 13:20:44|russ2000_1812|III|73|202503|202503|70|200712|202506|49.04|31.67|0.83|0.59|0.68|1|2.08|2.41|1.08|0.62|0|0|0.77|3.75|-6.98|1.76|6.45|9|1.78|0.52|0.61|-0.06|0|0|26719279|20116000|10887000|268029000|228527250|232569500|1061712|4.75|0|1300
2025-07-04 13:20:47|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 13:20:49|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 13:20:50|russ2000_1818|HNRG|101|202503|202503|94|200012|202406|24.29|14.13|3.32|0.65|2.91|1.52|1.76|5.9|0.47|0.18|-13.98|-102.56|4.39|10.32|7.98|-17.55|2.24|1|1.09|1.24|-0.21|1.07|0|0|11820772|6891000|319464000|714156300|680341740|481596090|12772181|15.83|0|677
2025-07-04 13:20:54|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 13:20:56|russ2000_1822|EGY|127|202503|202503|90|200212|202506|69.84|6.76|2.17|0.14|2.76|0.75|2.49|0.78|0.12|0|0|0|0.55|6.33|6.48|-61.45|4.2|4|3.89|0.14|0.94|1.75|0|0|49741111|40914000|69266000|338421200|374786590|207914340|3902900|3.61|0|111
2025-07-04 13:20:59|russ2000_1825|AIQ|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.37|0.12|0|0|0|0|0|0|1.29|1|0|0|0|0|0|0|0|0|25192257|43.1|0|
2025-07-04 13:21:01|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 13:21:02|russ2000_1828|TSQ|49|202503|202503|36|201406|202306|19.3|27|1.71|1.44|0.47|0.26|2.85|31.85|0.98|-14.6|3.51|9.78|5.65|10.64|-3.39|-20.35|2.92|3|0.61|0.52|1.43|1.77|0|0|46500500|5528000|162733000|568583700|121805265|205575300|761112|7.45|0|2836
2025-07-04 13:21:04|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 13:21:05|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 13:21:06|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 13:21:08|russ2000_1833|TTOO|47|202409|202409|-173|202603|198200|0|0|35.67|20.22|934.95|0.2|800.04|828.51|-2.42|-1.02|-21.42|-36.7|0|0|-112.46|-210.63|1|1|5.48|9.28|0.46|0.78|0|0|38148841|2083000|5976000|14085100|4246074|18212285|9913|0.1514|0|151
2025-07-04 13:21:10|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 13:21:11|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 13:21:12|russ2000_1836|BPTH|83|202503|202503|-173|202603|198200|0|0|0|0|31.51|62.88|8.92|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|6467004|122000|596000|1730000|1453883|646100|7168|0.175|0|9
2025-07-04 13:21:15|russ2000_1837|PLPC|96|202503|202503|93|200203|202506|16.66|19.46|0.79|0.62|0.84|1.26|1.33|1.74|0.12|0.08|3.3|3.72|2.01|0.52|7.89|8.46|4.54|8|0.95|0.73|0.8|0.45|0|0|30108531|54835000|137250000|737512400|789477381|794735130|20109052|159.81|0|2983
2025-07-04 13:21:19|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 13:21:21|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 13:21:22|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 13:21:24|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 13:21:26|russ2000_1847|QUIK|105|202503|202503|99|199912|202409|118.59|64.67|3.9|2.64|4.71|4.73|4.52|3.55|0.42|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|25058000|17546000|2803000|93505000|97475840|52729600|1417195|6.16|0|81
2025-07-04 13:21:30|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 13:21:32|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 13:21:34|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 13:21:37|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 13:21:38|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 13:21:39|russ2000_1857|WK|46|202503|202503|-173|202603|198200|0|0|5.13|7.7|7.43|4.86|1665.93|34639.3|58.01|-10.11|0|0|0|0|-219.47|-22.18|8.43|8|3.3|5.11|0.98|1.44|0|0|341632795|767024000|56447000|3742673700|3745499976|3236168088|31695116|67.18|0|1646
2025-07-04 13:21:42|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 13:21:42|russ2000_1859|ZEUS|125|202503|202503|121|199503|202506|24.13|20.83|0.36|0.24|0.21|0.19|0.92|0.58|0.65|0.41|-0.55|18.82|0.56|2|2.77|-1.18|3.86|8|4.91|1.71|1.41|0.7|0|0|4605712|13262000|179204000|585890400|363792393|373025140|2479989|32.59|0|1573
2025-07-04 13:21:46|russ2000_1861|LPG|47|202503|202503|44|201406|202506|20.86|11.38|7.23|2.53|3.94|2.94|0.81|1|0.63|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|138146549|316877600|1449281700|1284729100|1050310989|1245192858|17797537|24.57|0|585
2025-07-04 13:21:48|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 13:21:49|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 13:21:50|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 13:21:51|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 13:21:53|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 13:21:54|russ2000_1867|RBCN|80|202503|202503|63|200812|202409|52.98|7.61|3.73|-1.15|4.66|3.59|2.07|25.09|0.03|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|32985889|527000|2566000|4941900|5468940|5791170|5715|2.3|0|22
2025-07-04 13:21:57|russ2000_1869|TZOO|93|202503|202503|90|200212|202506|78.14|12.6|4.85|0.73|5.13|1.88|55.78|159.8|0.88|3.15|3.46|6.17|0|0|25.29|-123.56|6.45|10|7.1|1.86|2.37|3.38|0|0|30573312|11474000|10575000|135673200|137640024|138434400|996205|12.24|0|418
2025-07-04 13:22:00|russ2000_1870|SPWH|51|202503|202503|38|201403|202309|15.56|45.55|0.71|0.57|0.36|0.11|5.98|0.63|-2.83|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|8752521|3560000|319004000|297330100|134771648|156175360|4012297|3.52|0|5400
2025-07-04 13:22:03|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 13:22:04|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 13:22:05|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 13:22:07|russ2000_1875|GAIA|105|202503|202503|91|199912|202209|89.29|19.62|2.61|3.46|2.69|1.22|2.38|1.37|0.07|0.07|0|0|0.33|0|-1.74|-14.97|4.31|9|3.72|5.44|1.13|0.45|0|0|24778613|13090000|22351000|125089700|109783803|82694430|537280|4.39|0|135
2025-07-04 13:22:11|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 13:22:13|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 13:22:15|russ2000_1879|NNVC|79|202503|202503|-173|202603|198200|0|0|0|0|0|0|18.63|2.55|0|0|0|0|0|0|0|0|0|0|2.91|7.03|0.88|0.14|0|0|12002720|2542600|9544400|19958200|21536480|11080996|306364|1.34|0|17
2025-07-04 13:22:18|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 13:22:20|russ2000_1882|LWAY|133|202503|202503|130|199212|202506|47.21|37.15|3.21|0.8|2.92|1.99|4.34|5.05|0.19|0.04|1.46|2.65|0.16|0|9.18|4.52|4.24|8|1.74|0.31|0.81|1.88|0|0|6060712|19446000|21825000|355312900|374758880|384194900|1119153|24.65|0|307
2025-07-04 13:22:24|russ2000_1884|MPX|97|202503|202503|94|200112|202506|32.04|20.33|1.7|2.27|1.76|1.22|4.02|2.35|0|0|3.94|3.95|2.37|6.85|17.87|22.08|4.45|8|1.24|1.03|1.29|1.77|0|0|25434918|57103000|14754000|241416100|298519116|283621940|206128|8.54|0|673
2025-07-04 13:22:28|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 13:22:30|russ2000_1887|SAMG|53|202503|202503|48|201306|202506|15.27|16.68|2.13|1.45|1.39|1.21|2.19|1.83|0.12|0.02|-8.32|-8.37|4.09|5.05|33.56|10.22|5.9|6|0.6|0.48|0.74|1|0|0|40526327|36255000|38187000|147177100|150159730|150903095|1171989|15.85|0|139
2025-07-04 13:22:33|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 13:22:33|russ2000_1893|ONE|18|202403|202003|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|9.74|9.73|0.65|-10.92|0|0|0|0|287.96|-16.69|7|5|0.54|0.55|0.27|0.11|0|0|196638080|111100|299143400|768251200|0|0|0||0|14741
2025-07-04 13:22:35|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 13:22:36|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 13:22:37|russ2000_1903|STRL|101|202500|202500|92|200206|202506|19.19|27.65|0.52|0.62|0.54|3.49|2.07|8.94|0.44|0.38|0|0|0|0|-2.16|9.87|2.29|4|3.07|3.17|0.97|0.96|0|0|85115366|638647000|132608000|6890565000|7197371370|6624866640|126024763|236.67|0|2800
2025-07-04 13:22:41|russ2000_1904|CCS|49|202503|202503|44|201406|202506|9.84|5.78|1.09|0.84|0.57|0.41|1.07|0.66|0.85|0.6|-15.56|-6.11|0.47|1.95|4.96|6.37|3.96|5|5.01|8.19|1.36|2.48|0|0|153516804|100336000|51285000|3161602900|1704500280|1867162860|22913435|55.8|0|1460
2025-07-04 13:22:43|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 13:22:45|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 13:22:46|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 13:22:47|russ2000_1913|OFLX|84|202500|202500|80|200506|202506|34.04|21.15|3.85|15.88|5.09|3.68|10.81|4.41|0.04|0|3.64|5.43|1.45|3.74|28.68|30.05|6.8|9|1.03|3.21|0.57|0.78|0|0|20031222|49226000|9494000|317922700|367129691|367118780|2063093|36.37|0|151
2025-07-04 13:22:50|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 13:22:52|russ2000_1918|PRKR|128|202503|202503|3|202306|202403|2.59|2.73|111.99|313.45|74.78|200.96|7.16|16.57|-0|-0.15|-15.71|-4.06|0|0|-164.2|-6282.01|1.08|1|12|11.73|1.59|1.71|0|0|9618994|3280000|14000|36195900|30437421|11756787|48810|0.259|0|12
2025-07-04 13:22:55|russ2000_1919|TRUP|49|202503|202503|1|202006|202009|1213.7|1573.6|2.76|6.21|2.97|1.82|9.44|7.24|0.03|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|139726891|321816000|71018000|2222199900|2414705200|2071048890|27208362|56.45|0|738
2025-07-04 13:22:57|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 13:22:58|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 13:23:00|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 13:23:00|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
2025-07-04 13:23:02|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 13:23:03|russ2000_1930|ATNM|75|202503|202503|2|201106|201112|278.63|145.75|0|0|133.71|235.49|17.81|2.06|0|0|0|0|0|0|0|0|0|0|2.91|4.15|1.44|0.38|0|0|28303219|65325000|1009000|-12292000|53033030|19364020|417504|1.7|0|25
2025-07-04 13:23:05|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 13:23:07|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 13:23:08|russ2000_1934|FIVN|49|202503|202503|-173|202603|198200|0|0|7.64|22.56|8.55|1.97|23.51|3.1|1.52|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|386695391|1041738000|49805000|2183595300|2057798570|1707981180|43602782|26.99|0|1210
2025-07-04 13:23:10|russ2000_1935|AKBA|49|202503|202503|-173|202603|198200|0|0|2.36|0.39|2.1|4.37|5.59|39|0.52|1.89|-13.4|-11.88|0|0|-70.81|-81.12|6|3|6.32|15.47|1.18|1.22|0|0|175607939|113374000|36264000|897010400|960235682|502448690|21885261|3.67|0|360
2025-07-04 13:23:12|russ2000_1937|RYI|66|202503|202503|42|201406|202412|15.61|28.84|0.38|0.27|0.15|0.15|13.36|0.81|1.92|0.62|-18.51|-9.77|0.4|3.62|1.03|2.3|5.63|8|2.15|0.89|0.8|1.2|0|0|59039344|33600000|546300000|1120563600|647413296|765786789|3662434|20.11|0|4500
2025-07-04 13:23:15|russ2000_1939|MIND|121|202503|202503|118|199512|202506|25.14|2.8|1.88|1.35|1.71|1.02|1.49|2.42|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|8218529|9172000|6793000|55380100|64552140|98674200|3046834|8.1|0|232
2025-07-04 13:23:19|russ2000_1940|GALT|96|202503|202503|-173|202603|198200|0|0|0|0|0|0|238.4|277.33|0.4|0.4|0|0|0|0|0|0|0|0|3.95|9.31|0.99|1.11|0|0|13872160|7431000|0|255876700|153165672|138024700|2204819|2.42|0|7
2025-07-04 13:23:22|russ2000_1941|SFBS|61|202503|202503|45|201403|202506|17.87|17.49|3.33|-1.78|7.93|8.44|2.85|2.52|0.08|0.04|-2.99|-0.78|1.19|1.65|15.12|16.9|0|0|4.23|3.98|1.56|1.1|4565136450|9673783000|1419637414|3798263000|55273000|469383100|4201562340|4173229350|15180211|76.95|0|492
2025-07-04 13:23:24|russ2000_1942|SALM|99|202309|202309|89|200009|202212|36.53|1.88|2.76|0.99|1.14|0.09|1.13|0.19|1.97|1.31|12.46|29.25|6.7|17.31|0.19|-20.05|1.75|2|0.87|4.25|1.4|1|0|0|6872802|2000|136423000|196274700|23139723|22686227|28776|0.8502|0|1487
2025-07-04 13:23:27|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 13:23:29|russ2000_1947|ARDX|49|202503|202503|1|201506|201509|683.34|697.59|18.1|37.73|23.28|2.41|4.43|6.04|0.29|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|151751370|213952000|5446000|817808100|880260784|327814400|17923302|3.68|0|88
2025-07-04 13:23:31|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 13:23:32|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 13:23:33|russ2000_1950|VCYT|51|202503|202503|2|202412|202506|90.08|65.93|7.1|15.45|7.74|4.59|4.82|1.76|0.28|0|-8.6|0.18|0|0|-54.87|-13.39|6.82|7|3.64|6.05|0.74|0.73|0|0|130726367|287355000|16979000|1817741400|2104876032|1349701248|25622845|26.88|0|354
2025-07-04 13:23:35|russ2000_1951|ATEN|49|202503|202503|20|202006|202506|34.38|27.37|1.95|1.61|3.15|5.38|5.57|6.75|-0.04|1.11|-3.33|2.53|0.48|1.31|-27.84|3.5|8.44|10|1.82|1.87|1.19|0.9|0|0|139744565|355842000|7033000|1240064000|1373217520|1529255840|13243526|19.12|0|810
2025-07-04 13:23:38|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 13:23:39|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 13:23:39|russ2000_1956|NL|153|202503|202503|146|198812|202506|36.06|5.03|2.49|0.99|2.39|2.11|6.04|0.77|2.17|0|7.97|2.11|3.43|5.31|9.72|3.46|1.3|2|0.7|0.28|1.52|0.37|0|0|122644781|109999000|29926000|222312300|312625280|312134400|351105|6.4|0|547
2025-07-04 13:23:44|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 13:23:44|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 13:23:46|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 13:23:47|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 13:23:48|russ2000_1965|TIPT|72|202503|202503|68|200806|202506|30.73|19.34|10.25|0.21|2.9|0.43|1.04|1.84|1.08|1.05|0.97|-4.61|3.33|1.03|1.41|-7.13|1.8|2|0.86|0.85|0.32|1.26|0|0|355289082|613917000|35505000|952776100|851111530|771441340|3184854|22.7|0|1009
2025-07-04 13:23:51|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 13:23:52|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 13:23:53|russ2000_1970|XXII|78|202503|202503|-173|202603|198200|0|0|14.77|2.23|11.65|0.02|5.96|0.69|-0.18|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|14349547|1133000|3500000|5288600|2492550|1006691500|99933|7.25|0|67
2025-07-04 13:23:56|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 13:23:57|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 13:23:58|russ2000_1977|ASPN|53|202503|202503|2|202409|202503|961.46|41.13|1.12|1.87|2.69|1.12|2.95|1.58|0.06|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|60247354|192039000|54081000|444631600|498798608|160987933|11234093|6.07|0|304
2025-07-04 13:24:00|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 13:24:01|russ2000_1979|SIF|165|202503|202503|106|199503|202109|14.63|7.91|0.58|0.38|0.47|0.3|0.98|0.67|0.35|0.37|1.88|3.17|0.68|0|1.74|10.83|2.23|5|0.24|0.37|1.15|2.09|0|0|4416406|1922000|60292000|32237800|23090192|21660110|72866|3.73|0|434
2025-07-04 13:24:05|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 13:24:06|russ2000_1989|GLRI|22|201612|201612|-173|202603|198200|0|0|2.13|2.11|0.32|0|3.62|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 13:24:09|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 13:24:11|russ2000_1991|QRHC|66|202503|202503|10|201909|202203|142.21|77.5|109.51|0.36|16.78|0.17|19.8|1.07|0.68|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|2577673|1430000|1948300|121694200|44921952|33719804|220150|2.18|0|100
2025-07-04 13:24:13|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 13:24:15|russ2000_1993|SPDC|89|201512|201512|68|199412|201112|26.17|11|0.77|0.8|0.45|0|7.42|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 13:24:19|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 13:24:20|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 13:24:21|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 13:24:23|russ2000_2_0001|ABEO|105|202503|202503|3|201306|201403|4.11|9.77|183.55|-6.55|160.37|26.87|9.52|7.24|-0.01|0.02|-14.16|0|0|0|-211.97|-36.12|4.32|8|5.04|2.62|0.85|1.24|0|0|30448181|84155000|20179000|236444000|278054176|529266944|6935286|5.68|0|88
2025-07-04 13:24:27|russ2000_2_0002|ABR|85|202503|202503|82|200412|202506|8.99|10.14|20.66|17.53|3.91|3.49|1.06|0.82|3.8|1.89|8.18|-32.81|14.39|15.07|1.78|1.06|0|0|6.34|4.62|1.51|3.23|0|0|177400495|308842000|126460600|8162886100|1944676404|1334649888|42815062|10.12|0|532
2025-07-04 13:24:30|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 13:24:31|russ2000_2_0004|ABUS|72|202503|202503|4|201212|201312|2.91|4.05|17.16|39.87|25.73|99.66|6.44|8.15|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|92134590|112707000|10316000|532739300|591677835|215078523|2528925|3.09|0|80
2025-07-04 13:24:34|russ2000_2_0005|AC|45|202503|202503|38|201512|202506|1236.45|20.85|19.21|25.07|44.31|64.55|0.93|0.88|0|0|2.48|1.33|0.55|0.54|-0.65|-2.43|0|0|0.86|0.28|0.5|1.4|0|0|353009690|357813000|0|436728000|789150060|835146960|133271|37.32|0|39
2025-07-04 13:24:37|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 13:24:38|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 13:24:39|russ2000_2_0008|ACMR|35|202503|202503|28|201806|202506|40.92|16.78|4.33|10.27|4.7|2.17|5.4|1.76|0.13|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|190710212|492761000|8604000|1612525300|1671396773|563186535|24625093|26.175|0|361
2025-07-04 13:24:41|russ2000_2_0009|ACNB|101|202503|202503|98|200012|202506|12.28|14.24|3.27|-3.01|2.97|3.2|1.28|1.14|1|0.72|4.42|4.68|3.87|3.09|5.69|5.65|0|0|0.36|0.62|0.25|-0.15|822837207|2032801000|209299089|579382000|37516000|141065900|451692108|371602728|1396450|42.84|0|374
2025-07-04 13:24:44|russ2000_2_0010|ACRS|43|202503|202503|-173|202603|198200|0|0|15.95|9.5|49.75|7.71|3.99|1.14|0.12|0.05|-2.55|5.59|0|0|-83.05|-105.1|1|1|7.32|1.61|1.89|1.66|0|0|130796610|105314000|2230000|59273400|164563560|64043072|1103211|1.52|0|77
2025-07-04 13:24:46|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 13:24:48|russ2000_2_0012|ADMA|62|202503|202503|4|202406|202506|43.39|21.42|12.31|5.29|8.44|9.52|12.22|11.41|-1.28|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|36231278|71625000|37373400|4262307500|4257801555|1541302875|54296779|17.85|0|314
2025-07-04 13:24:51|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 13:24:51|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 13:24:53|russ2000_2_0015|ADVM|49|202503|202503|-173|202603|198200|0|0|189.85|78.22|298.44|199.24|1.81|2.01|0|0|-16.69|-0.04|0|0|-31.75|-32.33|0|0|5.9|12.74|2.75|1.06|0|0|214422761|83083000|47477000|-30020600|48467120|186131280|750908|2.32|0|114
2025-07-04 13:24:54|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 13:24:56|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 13:24:57|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 13:24:58|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 13:24:59|russ2000_2_0020|AGS|40|202503|202503|9|202303|202506|162.53|10.77|4.28|2.86|1.42|1.28|4.96|4.38|8.8|4.57|-9.44|-17.35|0|0|-6.79|-9.13|5.44|5|2.61|1.89|2.33|4|0|0|42731865|39477000|95105000|1011192200|513968840|441464800|5423271|12.4|0|762
2025-07-04 13:25:01|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 13:25:02|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 13:25:05|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 13:25:05|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 13:25:07|russ2000_2_0025|ALDX|50|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.51|3.15|0|0|0|0|0|0|0|0|0|0|1.57|4.39|1|2.91|0|0|83315450|90058100|204800|125690700|227572445|114149115|3098921|3.79|0|10
2025-07-04 13:25:09|russ2000_2_0026|ALEC|30|202503|202503|1|202206|202209|25.14|24.23|39.58|17.41|27.88|1.64|4.02|1.56|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|507587893|354551000|59384000|-196098000|147989048|116054496|1358413|1.48|0|153
2025-07-04 13:25:11|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 13:25:12|russ2000_2_0028|ALLO|29|202503|202503|-173|202603|198200|0|0|0|0|4112.37|2964.3|2.83|0.7|0|0|0|0|0|0|0|0|0|0|8.53|7.44|1.55|1.61|0|0|495267964|280043000|127037000|-6629500|271061892|143067728|3858200|1.24|0|206
2025-07-04 13:25:13|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 13:25:15|russ2000_2_0030|ALRM|45|202503|202503|40|201506|202506|104.43|24.39|5.03|4.7|4.91|3.58|6.69|3.79|0.48|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|391418952|1186195000|74448000|2726452600|2871486660|2921882480|19212038|57.8|0|1317
2025-07-04 13:25:17|russ2000_2_0031|AMAL|32|202503|202503|28|201806|202506|11.5|9.18|-4.74|-8.95|2.64|3|1.14|1.29|0.36|0.09|11.43|18.56|1.86|1.68|7.69|7.89|0|0|0.62|0.32|0.89|1.17|4348741600|5870319000|1714493966|522988000|58938000|493133300|949762086|960222900|5050419|30.94|0|398
2025-07-04 13:25:18|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 13:25:20|russ2000_2_0033|AMN|97|202503|202503|91|200203|202412|42.91|17.25|0.97|1.54|0.86|0.29|3.21|1.16|0.83|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|30170309|55777000|199094000|1769345200|828955190|1032095400|15512395|21.7|0|3236
2025-07-04 13:25:24|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 13:25:26|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 13:25:28|russ2000_2_0036|AMRX|32|202503|202503|13|202009|202312|78.67|101.17|2.6|1.84|0.62|0.91|6.31|94.53|5.41|-18.8|0|0|0|0|-6.42|-6.01|3.63|4|5.4|4.86|1.88|0.98|0|0|163936621|59187000|606072000|5036961300|2547820050|1198296960|13866276|8.13|0|5500
2025-07-04 13:25:31|russ2000_2_0037|ANAB|43|202503|202503|1|202109|202112|100.69|113.9|29.97|37.2|33.04|6.12|7.71|20.14|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|305159488|339936000|1495000|345217300|708645828|636146280|15499805|23.32|0|89
2025-07-04 13:25:33|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 13:25:34|russ2000_2_0039|APLS|39|202503|202503|-173|202603|198200|0|0|0|0|33.28|2.8|20.88|14.24|1.02|2.76|0|0|0|0|0|0|0|0|5.86|14.41|1.09|1.52|0|0|409789176|358393000|15375000|2433976600|2338551210|1405985500|43498569|18.61|0|297
2025-07-04 13:25:35|russ2000_2_0040|APPF|45|202503|202503|32|201706|202506|945.64|43.39|11.36|16.72|11.84|10.37|20.5|18.13|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|106339976|210814000|52055000|8168717800|8377531600|8283104120|61325694|232.58|0|1370
2025-07-04 13:25:38|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 13:25:39|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 13:25:40|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 13:25:40|russ2000_2_0044|AQST|33|202503|202503|-173|202603|198200|0|0|3.46|3.36|2.87|5.46|16.27|17.12|-1.25|-0.55|-35.19|-25.77|0|0|-174.9|-136.73|8.89|10|2.55|5.58|3.21|5|0|0|37059500|68657000|12221000|283958600|318808212|107821332|6179438|3.21|0|232
2025-07-04 13:25:42|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 13:25:43|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 13:25:44|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 13:25:47|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 13:25:49|russ2000_2_0049|ARL|99|202503|202503|93|200106|202409|13.19|76.91|11.79|12.94|2.09|5.06|0.97|0.4|7.56|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|36866536|88659000|943795000|549042900|228066240|225879052|45400|14.12|0|895
2025-07-04 13:25:53|russ2000_2_0050|ARLO|33|202503|202503|-173|202603|198200|0|0|0.81|0.57|1.57|3.33|6.63|16.81|0|0|-19.2|0|0|0|-41.52|-43.39|4|3|6.54|4.92|1.32|2.39|0|0|146338300|153106000|44258000|1584030800|1735522320|1308468000|18189700|16.8|0|349
2025-07-04 13:25:55|russ2000_2_0051|AROC|99|202503|202503|96|200106|202506|48|20.97|3.61|2.77|1.16|3.35|1.09|3.25|1.3|1.7|7.76|4.59|5.82|2.89|-1.18|-0.91|1.68|3|5.93|1.63|1.5|2.64|0|0|31942545|4836000|2506277000|6633596900|4377471294|3759530420|28594087|24.94|0|1700
2025-07-04 13:25:58|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 13:25:59|russ2000_2_0053|ARVN|31|202503|202503|-173|202603|198200|0|0|26.4|14.61|42.87|1.32|5.08|0.86|0.05|0|-8.02|-10.53|0|0|-63.25|-47.77|0|0|4.95|14.46|1.95|1.06|0|0|763667924|954300000|12970900|-388846600|569272080|302171220|17019706|7.8|0|133
2025-07-04 13:26:00|russ2000_2_0054|ASIX|41|202503|202503|35|201609|202506|35.64|7.64|0.75|0.56|0.58|0.42|1.8|0.8|0.48|0.27|3.76|-3.23|0.83|2.68|12.27|3.58|3.82|3|2.21|1.74|1.81|1.95|0|0|19628056|8344000|883824000|845870800|639097952|669274624|3889510|23.84|0|1520
2025-07-04 13:26:02|russ2000_2_0055|ASMB|65|202503|202503|-173|202603|198200|0|0|36.18|5.86|28.63|3.48|3.16|4.84|0|0|-19.37|-17.6|0|0|-54.54|-31.81|0|0|3.56|11.73|0.2|1.34|0|0|92543681|91028000|12843000|40338700|132492671|648499185|423522|17.39|0|120
2025-07-04 13:26:04|russ2000_2_0056|ASRT|113|202503|202503|64|200709|202309|17.37|1.73|35.13|0.76|26.19|0.5|6.72|0.57|0.65|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|74587793|87325000|7349000|11700200|61409712|63195390|150948|0.6412|0|125
2025-07-04 13:26:08|russ2000_2_0057|ASUR|140|202500|202500|120|199203|202203|82.97|36.18|1.58|2.57|1.64|2.44|3.14|1.56|1.04|0.07|-6.42|17.36|0|0|-20.81|15.89|3.57|2|2.7|13.79|1.73|1.15|0|0|13432233|14076000|15053000|308241900|307834700|178501450|737475|11.35|0|423
2025-07-04 13:26:14|russ2000_2_0058|ATGE|147|202503|202503|132|199206|202506|35.43|21.21|2.18|1.06|2.16|2.77|7.09|3.17|-0.51|0.39|3.93|8.5|0.59|0|14.08|-5.02|3.7|6|5.13|2.67|0.94|1.35|0|0|191612558|219017000|461037000|4827043200|4645421760|6698405040|60100818|127.23|0|4299
2025-07-04 13:26:19|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 13:26:20|russ2000_2_0060|ATKR|42|202503|202503|36|201606|202506|13.88|13.47|1.09|0.94|1.09|0.83|5.23|1.67|2.67|0.54|7|1.72|0.3|1.85|10.65|12.88|6.5|8|1.36|0.86|2.03|1.94|0|0|229359641|330385000|281336000|2787438300|2351882368|3342069910|26795325|69.89|0|3900
2025-07-04 13:26:22|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 13:26:23|russ2000_2_0062|AUBN|117|202503|202503|114|199612|202506|16.98|12.13|1.94|-9.94|3.77|2.83|1.5|0.96|1.12|0|3.21|1.88|3.07|4.71|6.14|8.39|0|0|0.22|0.54|0.26|0.81|521046199|829810000|158597983|88534000|14451000|-1191500|87342500|89155000|61676|25|0|164
2025-07-04 13:26:27|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 13:26:28|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 13:26:30|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 13:26:31|russ2000_2_0066|AVNS|49|202503|202503|41|201409|202412|154.36|45.82|4.26|2.33|2.92|0.83|1.28|0.68|0.25|0.13|-0.7|0.04|0|0|-2.07|-1.12|4|6|7.31|4.98|1.4|0.47|0|0|149821739|97000000|239300000|582900700|572406632|591764000|5594168|12.38|0|4700
2025-07-04 13:26:33|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 13:26:34|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 13:26:35|russ2000_2_0069|AX|82|202503|202503|79|200509|202506|14.1|9.81|10.44|-0.26|4.18|3.47|1.67|1.56|1.71|0.17|-7.75|5.68|0|0|5.38|10.59|0|0|10.91|5.09|0.93|1.75|3334065746|11336694000|697189098|2080579000|28540000|2596668900|4276854255|4536291150|24387682|75.21|0|1099
2025-07-04 13:26:39|russ2000_2_0070|AXGN|148|202503|202503|78|199106|201012|39.46|1.44|9.56|3.89|8.5|2.34|14.52|4.21|0.33|0.45|-5.34|-1.56|0.19|0|-24.13|-20.97|3.85|9|1.38|2.54|0.4|0.81|0|0|18214468|22069000|28072000|519799400|493811710|432083890|6529673|10.85|0|394
2025-07-04 13:26:43|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 13:26:44|russ2000_2_0072|AXTI|109|202503|202503|98|199812|202306|60.36|16.48|2|2.67|2.27|0.83|1.68|0.46|0.11|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|36784676|31584000|103753000|177722500|95312360|85167500|1128422|2.09|0|988
2025-07-04 13:26:48|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 13:26:49|russ2000_2_0074|BATRA|37|202503|202503|16|201812|202212|122.28|142.85|4.36|5.29|4.1|4.62|4.31|6.36|1.56|1.44|-3.8|-4.67|0|0|-4.29|-1.72|0|0|0.87|0.81|1.16|0.99|0|0|153525378|244679000|817000000|3584589300|3117647748|2988600000|3024745|49.81|0|86
2025-07-04 13:26:51|russ2000_2_0075|BATRK|37|202503|202503|16|201812|202212|121.24|140.92|4.35|5.31|4.1|4.38|4.18|6.03|1.56|1.44|-3.82|-4.75|0|0|-4.29|-1.72|0|0|1.57|1.58|1.13|1.02|0|0|153525378|244679000|817000000|3396184400|2929249440|2808000000|15002748|46.8|0|86
2025-07-04 13:26:52|russ2000_2_0076|BBGI|105|202503|202503|87|200303|202412|16.39|5.14|2.99|1.21|1.39|0.03|2.3|0.05|1.16|1.7|4.18|2.34|3.42|13.99|3.23|-3.55|2.11|2|0.53|0.71|1.41|1.85|0|0|15266721|12235500|94508200|241360300|7441780|116104965|215523|4.15|0|1438
2025-07-04 13:26:56|russ2000_2_0077|BCBP|89|202503|202503|86|200312|202506|17.9|55.07|4.31|-1.55|2.61|1.51|1.17|0.46|1.39|1.43|-0.37|1.36|4.47|7.59|3.92|2.97|0|0|0.75|1.02|0.52|0.25|947889514|2442233000|169969753|253485000|31988000|339547100|144509092|144680860|629922|8.42|0|365
2025-07-04 13:26:59|russ2000_2_0078|BCML|37|202503|202503|38|201512|202506|15.37|13.06|2.83|-0.34|3.3|3.16|1.02|0.92|0.18|0.22|-7.08|11.61|0.26|2.29|6.2|5.77|0|0|1.2|0.64|0.28|1.46|1205548150|1886919000|149757281|23080000|28266000|351173200|304079574|329728242|733385|27.42|0|320
2025-07-04 13:27:02|russ2000_2_0079|BFST|37|202503|202503|29|201803|202506|13.45|9.88|0.43|-1.5|2.87|2.3|1.14|0.95|0.58|0.5|-3.58|-9.4|2.15|2.33|4.44|3.8|0|0|1.27|1.14|0.79|1.3|1512030067|3251022000|688198176|344751000|63959000|874808700|710326646|435290440|2118266|24.02|0|367
2025-07-04 13:27:04|russ2000_2_0080|BGSF|49|202503|202503|42|201403|202409|26.7|37.08|0.66|0.44|0.5|0.23|2.99|0.75|0.97|0.57|10.91|17.79|5.85|9.77|11.96|3.75|8.28|10|1.42|1.61|0.81|3.18|0|0|389240|2050000|10407500|106285000|61208937|56791570|792263|5.51|0|430
2025-07-04 13:27:06|russ2000_2_0081|BH|155|202409|202409|134|199109|202503|26.55|11.03|0.92|0.71|0.65|1.48|2.11|1.51|0.49|0.02|0.79|2.74|0.36|1.46|8.45|-10.06|2.78|4|2.87|1.32|1|2.95|0|0|62334734|132793000|382161000|782934600|906727630|510607754|10448027|292.21|0|10906
2025-07-04 13:27:10|russ2000_2_0082|BHB|117|202503|202503|114|199612|202506|13.19|10.51|6.85|1.42|3.05|3.01|1.27|0.97|2.5|0.51|-1.89|14.32|3.39|4.13|2.83|2.56|0|0|0.82|2.38|0.42|0.72|817054242|2694862000|292771456|406970000|50464000|270150100|458903312|462612360|1211969|29.96|0|460
2025-07-04 13:27:14|russ2000_2_0083|BHR|49|202503|202503|31|201412|202209|53.94|70.83|3.02|3.24|0.76|0.23|0.91|0.72|3.04|5.03|-3.81|6.63|4.87|7.84|0.2|-3.3|2.08|2|2.58|2.08|1.33|3.96|0|0|146999000|81689000|81913000|1314962600|170968575|83912850|807548|2.55|0|
2025-07-04 13:27:16|russ2000_2_0084|BHVN|33|202503|202503|-173|202603|198200|0|0|0|0|0|0|11.83|5.81|0|0|0|0|0|0|0|0|0|0|8.45|16.19|1.19|1.87|0|0|269662429|322749000|8979000|1185452600|1508076080|867623771|33800569|14.77|0|647
2025-07-04 13:27:18|russ2000_2_0085|BJ|33|202503|202503|29|201803|202506|21.37|26|0.4|0.44|0.44|0.7|25.26|7.33|-0.79|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|48851467|39484000|2799391000|14961024600|14451738048|15209413056|190712935|109.44|0|27231
2025-07-04 13:27:19|russ2000_2_0086|BL|39|202503|202503|8|202306|202506|117.21|41.03|11.41|15.29|10.75|6.12|15.4|8.46|3.64|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|627499459|866481000|22468000|3598888500|3532689140|3212278360|40385115|56.74|0|1179
2025-07-04 13:27:21|russ2000_2_0087|BLBD|46|202503|202503|39|201509|202506|38.37|13.37|0.61|0.55|0.61|1.06|26.4|7.16|-1.23|0.49|4.93|-0.68|0|0|23.76|8.27|7|7|2.12|1.44|0.93|1.4|0|0|38159111|130749000|110457000|1325225900|1368000060|1169585200|15965993|43.19|0|2300
2025-07-04 13:27:23|russ2000_2_0088|BLD|45|202503|202503|40|201506|202506|22.68|16.52|1.21|2.27|1.51|1.86|3.16|4.41|0.49|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|223727310|308811000|261415000|10392731000|9376627513|10843571816|125448259|326.59|0|10400
2025-07-04 13:27:25|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 13:27:26|russ2000_2_0090|BNED|45|202412|202412|40|201506|202506|242.98|0.49|0.2|0.2|0.64|0.09|2.9|1.37|0.65|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|40079767|9185000|414389000|518866200|386853440|549948960|4584023|11.36|0|5500
2025-07-04 13:27:29|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 13:27:30|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 13:27:32|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 13:27:33|russ2000_2_0094|BPMC|45|202503|202503|4|202009|202109|17.49|17.15|86.87|57.93|56.08|14.62|9.31|24.21|0.32|1.13|-11.31|-7.61|0|0|-52.6|-69.6|0|0|6.16|7.62|0.69|0.11|0|0|538590286|576237000|107216000|8089655400|8275800702|6949535060|600055857|128.18|0|419
2025-07-04 13:27:35|russ2000_2_0095|BPRN|37|202503|202503|34|201612|202506|12.82|18.48|1.9|-0.77|3.53|2.61|1.01|0.79|0.21|0.2|8.05|13.05|2.32|3.96|5.98|6.68|0|0|1.05|0.78|0.7|0.48|1044829000|1361702000|142682824|209840000|31780000|111700|209800230|207524700|341155|30.3|0|167
2025-07-04 13:27:36|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 13:27:37|russ2000_2_0097|BRT|164|202503|202503|158|198412|202406|28.53|79.41|6.81|15.41|4.45|2.91|0.97|1.49|1.38|2.43|3.94|73.6|5.81|6.39|3.6|0.05|1.31|1|0.63|0.54|0.63|1.5|0|0|36231055|24366000|166786000|764485300|281410520|268638896|452036|15.64|0|13
2025-07-04 13:27:42|russ2000_2_0098|BRY|31|202503|202503|25|201812|202503|63.57|12.68|2.24|0.94|0.82|0.29|0.84|0.36|0.54|0.66|16.42|12.61|6.07|9|5.06|-10.26|5.14|6|1.93|1.31|999.82|2.93|0|0|26027750|39002000|1288844000|604729000|224253018|230607550|3616594|2.89|0|355
2025-07-04 13:27:43|russ2000_2_0099|BSET|165|202412|202412|136|198909|202309|22.46|25.58|0.69|0.2|0.6|0.45|1.07|0.87|0.05|0|8.21|5|4.03|4.8|4.18|-13.12|3.67|10|1.41|1.43|1.01|3.04|0|0|36432510|56422000|209920000|88675300|0|0|0||0|2579
2025-07-04 13:27:48|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 13:27:49|russ2000_2_0101|BSVN|32|202503|202503|27|201809|202506|9.1|8.55|-0.24|-1.5|3.17|3.98|1.59|1.72|0.01|0|0|0|2.38|2.39|18.5|8.09|0|0|0.45|0.61|-3.72|2.18|723540120|894231000|233412959|286064000|9519000|94266300|380290050|371608125|899907|40.25|0|78
2025-07-04 13:27:51|russ2000_2_0102|BW|45|202503|202503|27|201512|202209|55.7|32.75|0.4|0.63|0.52|0.13|10.57|80.95|-5.61|-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|97613476|21628000|101944000|546007800|93483800|44510350|3189842|0.95|0|2950
2025-07-04 13:27:53|russ2000_2_0103|BWB|33|202503|202503|29|201803|202506|12.28|14.41|2.6|-0.01|4.13|3.89|1.36|1.08|0.7|0.94|-9.79|-3.25|0|0|7.6|7.05|0|0|1.01|1.3|0.95|0.84|1659795818|2242051000|494255367|214091000|43062000|730361400|436829170|462268420|1088813|15.85|0|173
2025-07-04 13:27:55|russ2000_2_0104|BWFG|64|202503|202503|79|200509|202506|24.24|22.77|3.69|0.53|3.68|3.13|1.19|1.02|0.9|0.4|2.29|0.23|2.03|2.24|3.88|2.89|0|0|0.79|1.19|0.42|1.26|1220028630|1619964000|242015500|313797000|27177000|77190100|281996000|275821975|442410|35.75|0|152
2025-07-04 13:27:57|russ2000_2_0105|BXC|83|202503|202503|80|200506|202506|1012515.23|16.69|0.25|0.21|0.1|0.22|8.83|0.94|-1.82|0.46|4.43|55.16|1.37|0|-2.97|-2.6|5.18|8|4.1|5|1.66|2.85|0|0|73907867|449020000|237295000|439133400|558148178|646293480|6388579|68.74|0|2000
2025-07-04 13:28:00|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 13:28:03|russ2000_2_0107|BXMT|159|202503|202503|103|199809|202406|26.58|580.67|25.9|37.73|7.07|7.16|1|0.92|0.85|4.33|-13.31|-11.2|9.66|9.77|0.81|0.74|0|0|3.91|3.99|0.8|2|300000|300000|94488053|668563000|8600000|18569894900|3302963125|2662263450|24350476|19.25|0|29
2025-07-04 13:28:07|russ2000_2_0108|BY|37|202503|202503|32|201706|202506|15.23|9.54|0.3|-3.89|2.83|2.8|1.09|1.05|0.69|0.61|0|0|0.88|1.48|4.99|3.72|0|0|0.76|1.14|1.17|1.8|3435001800|4958345000|1334452765|1689057000|95546000|194448700|1150396700|979202975|6293496|25.75|0|1001
2025-07-04 13:28:09|russ2000_2_0109|CADE|164|202412|202412|142|198912|202506|18.02|11.55|0.8|-4.07|2.82|3.31|1.47|1.09|0.3|0|11.38|19.13|2.77|3.28|4.39|-13.45|0|0|4.34|3.57|1.68|2.12|11248452467|16069282000|2339020347|9025564000|126620000|-2978722700|5869212648|4027071906|42486918|31.98|0|1849
2025-07-04 13:28:13|russ2000_2_0110|CAI|59|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 13:28:15|russ2000_2_0111|CAL|165|202503|202503|159|198509|202506|18.77|5.85|0.4|0.32|0.3|0.17|1.6|0.78|0.68|0.43|3.31|13.8|1.96|2|3.85|-34.08|4.26|8|4.26|7.35|1.33|3.48|0|0|47925807|33139000|818474000|707253700|474167701|520695390|16735528|14.03|0|11400
2025-07-04 13:28:19|russ2000_2_0112|CARG|35|202503|202503|30|201712|202506|121.56|95.17|8.5|4.07|5.69|3.91|11.42|8.19|0|0|0|0|0|0|25.81|16.81|9.33|10|5.8|7.7|2.14|1.88|0|0|244971091|172862000|92967000|3119718200|3282730479|3788596125|28096373|33.31|0|921
2025-07-04 13:28:21|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 13:28:21|russ2000_2_0114|CARS|40|202503|202503|33|201703|202506|96.97|17.71|3.07|1.97|1.87|1.12|1.79|1.55|0.86|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|33435649|31435000|40674000|1181311900|767068400|809762240|9370893|12.04|0|1500
2025-07-04 13:28:23|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 13:28:24|russ2000_2_0116|CASI|117|202503|202503|-173|202603|198200|0|0|59.64|14.33|46.65|0.68|15.41|17.97|0.15|-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|31223585|12699000|8773000|26630800|18281386|119086780|242322|1.18|0|125
2025-07-04 13:28:28|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 13:28:29|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 13:28:30|russ2000_2_0119|CBFV|48|202503|202503|45|201403|202506|12.12|14.4|-1.14|-3.4|2.72|3.05|1.04|0.94|0.24|0.23|-3.86|7.12|4.13|3.62|6.4|7.09|0|0|0.56|0.66|0.28|1.11|820526231|1193940000|233788600|61311000|21818000|112258200|140939124|149084632|362696|27.64|0|266
2025-07-04 13:28:33|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 13:28:35|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 13:28:36|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 13:28:37|russ2000_2_0123|CBNK|31|202503|202503|27|201809|202506|10.23|13.17|0.74|-0.75|1.96|2.5|1.43|1.46|0.22|0.09|-5.81|-2.6|0.68|1.23|9.82|9.55|0|0|0.35|0.36|0.21|0.06|1096384940|1608726000|279424300|384325000|5544000|186917200|543857580|451134845|2438338|32.65|0|244
2025-07-04 13:28:39|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 13:28:40|russ2000_2_0125|CCB|33|202503|202503|28|201806|202506|18.57|27.75|1.49|3.23|3.59|3.08|2.22|3.13|0.24|0.11|-3.71|-24.85|0|0|8.03|6.91|0|0|0.55|0.69|0.9|1.76|890882182|1306427000|371862333|624336000|24303000|833204200|1408013052|1143572043|8384960|93.81|0|220
2025-07-04 13:28:41|russ2000_2_0126|CDLX|34|202503|202503|-173|202603|198200|0|0|4.55|9.16|4.65|0.3|6.92|1.34|2.82|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|127421969|52046000|23405000|248002900|85567000|44398080|1248652|1.64|0|472
2025-07-04 13:28:43|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 13:28:45|russ2000_2_0128|CDNA|49|202503|202503|43|201409|202506|474.04|16.99|6.1|10.64|5.7|3.13|6.19|2.77|-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|136103478|230917000|23729000|820330800|1047135776|844087040|22250606|18.88|0|386
2025-07-04 13:28:47|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 13:28:48|russ2000_2_0130|CDXS|68|202503|202503|-173|202603|198200|0|0|5.1|9.03|6.05|3.84|7.36|4.17|0.04|0.59|-3.67|0|0|0|-46.96|-14.27|7.02|9|3.79|8.09|-0.14|1.17|0|0|60774046|59781000|29591000|176517000|189705890|135110000|2281824|2.29|0|161
2025-07-04 13:28:51|russ2000_2_0131|CDZI|146|202503|202503|1|199909|199912|194.45|187.19|566.06|862.39|386.25|19.03|13.33|6.04|0.25|1.31|12.38|1.11|0|0|-30.74|-74.02|1|1|8.11|9.17|0.46|-0.91|0|0|7462295|21569000|52447000|285970000|244537150|104046020|1639287|2.99|0|9
2025-07-04 13:28:55|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 13:28:56|russ2000_2_0133|CELC|36|202503|202503|-173|202603|198200|0|0|0|0|0|0|6.34|5.31|0|0|0|0|0|0|0|0|0|0|0.71|0.26|0.67|0.92|0|0|82254758|205691000|827200|352912800|459748710|124661430|1785426|12.15|0|27
2025-07-04 13:28:57|russ2000_2_0134|CELH|63|202503|202503|25|201903|202506|346.21|142.97|5.7|15.72|7.18|7.71|75.63|26.43|1.47|0.1|-4.25|-3.28|0|0|-19.71|2.94|8.18|9|2.29|4.81|0.48|2.14|0|0|153262058|977285000|922500|11560521800|11187109346|3099788347|325054831|43.37|0|120
2025-07-04 13:29:00|russ2000_2_0135|CENT|132|202503|202503|128|199306|202506|28.39|18.52|0.51|0.87|0.38|0.72|1.08|1.46|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|107577117|516675000|338351000|2859909300|2266865516|1905630240|3324621|35.18|0|5800
2025-07-04 13:29:03|russ2000_2_0136|CFFI|113|202503|202503|110|199712|202506|11.13|8.8|1.8|-1.06|1.7|1.52|1.32|0.81|1.18|0.51|3.59|17.36|3.31|3.06|6.56|5.23|0|0|0.54|0.64|0.45|0.36|664324151|1645789000|189063197|315031000|39458000|-3628800|199745934|225172521|1566839|61.73|0|643
2025-07-04 13:29:07|russ2000_2_0137|CHCT|42|202503|202503|32|201606|202406|114.51|38.34|16.45|18.11|9.89|3.86|1578.74|1.04|0.54|1.08|-11.44|-10.81|5.51|11.04|1.26|2.5|2.56|3|2.66|1.06|0.6|0.52|0|0|4787119|2271000|385000|972653800|478924030|359354840|3463448|16.9|0|25
2025-07-04 13:29:09|russ2000_2_0138|CHMG|101|202503|202503|98|200012|202506|12.87|10.02|0.22|-4.18|2.32|2.31|1.13|0.98|0.26|0.37|4.42|4.63|3.36|2.65|6.82|9.59|0|0|0.81|0.84|0.24|-0.09|957844986|1924189000|262780524|469797000|28365000|-160822400|232214923|231347310|639791|48.47|0|362
2025-07-04 13:29:12|russ2000_2_0139|CHMI|49|202503|202503|45|201312|202503|16.08|57.33|10.39|9.81|7.85|6.04|0.86|0.8|0.38|0.66|-1.1|21.21|13.71|20.2|6.19|-9.08|0|0|1.86|2.61|0.69|2.15|0|0|37521945|47291000|0|307928400|98871627|51193062|659024|3.03|0|5
2025-07-04 13:29:14|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 13:29:15|russ2000_2_0141|CIO|50|202503|202503|36|201403|202303|32.16|38.17|9.16|6.83|2.91|1.32|1.57|0.36|2.06|0.89|-21.44|-16.33|7.33|9.01|-0|0.26|2.15|3|1.2|1.58|0.58|2.05|0|0|25191765|21997000|0|960570000|223988010|263858100|756264|5.55|0|20
2025-07-04 13:29:18|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 13:29:18|russ2000_2_0143|CIVB|101|202503|202503|98|200012|202506|14.86|10.22|1.92|-0.21|2.43|2.25|1.1|0.88|0.73|1.19|3.93|-5.62|3.32|3.02|3.71|5.18|0|0|0.53|0.66|0.41|0.91|880738784|2069261000|239929754|361026000|23137000|449846500|360043120|372223120|1309849|23.2|0|454
2025-07-04 13:29:21|russ2000_2_0144|CIX|113|202503|202503|109|199803|202506|39.51|16.42|1.33|1.02|1.48|1.99|1.51|2|-0.31|0|4.26|3.05|3.56|4.63|7.34|8.3|2.89|5|0.2|0.14|0.67|-0.33|0|0|34083545|56128000|29926000|263416500|327305202|330690220|107550|26.57|0|547
2025-07-04 13:29:25|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 13:29:25|russ2000_2_0146|CLAR|109|202503|202503|71|200703|202412|78.24|34.38|1.6|2.19|19.97|0.53|1.91|0.59|0.11|0.01|1.58|0.96|1.02|2.84|-9.21|6.55|3.54|7|4.26|2.33|1.29|0.85|0|0|53268352|41315000|22720000|95394300|133254940|103682212|499357|3.47|0|500
2025-07-04 13:29:28|russ2000_2_0147|CLBK|32|202503|202503|27|201803|202412|50.73|105.87|8.88|4.4|8.12|7.77|1.83|1.38|1.09|1.01|-3.23|6.18|0|0|1.8|2.22|0|0|1.15|0.68|0.35|0.03|4981598364|6581109000|1362943000|400862000|77588000|2247063200|1513103578|1602095166|1753772|14.42|0|698
2025-07-04 13:29:30|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 13:29:31|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 13:29:32|russ2000_2_0150|CLPR|39|202503|202503|-173|202603|198200|0|0|10.55|9.67|1.24|0.41|11.86|208.03|127.76|-63.4|-55.1|-72.84|3.94|9.72|-0.28|-0.32|1.81|2|1.72|1.78|0.58|1.64|0|0|45059568|21288000|0|1282022800|63132815|69656650|305504|3.91|0|198
2025-07-04 13:29:34|russ2000_2_0151|CLSD|42|202503|202503|-173|202603|198200|0|0|1137.55|8.13|465.07|16.66|7.46|26.72|0.35|0.11|-36.49|-7.74|0|0|-109.47|-110.05|0|0|4.07|3.3|-1.4|2.24|0|0|36831375|13628000|1101000|50870100|64136424|37528035|291137|0.83|0|33
2025-07-04 13:29:35|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 13:29:36|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 13:29:37|russ2000_2_0154|CMRE|63|202503|202503|59|201009|202506|10.38|3.73|5.07|3.75|1.4|0.53|0.93|0.42|2.02|0.77|-0.68|4.7|6.57|3.75|4.24|1.02|2.05|3|1.03|1.25|1.66|1.37|0|0|282715016|818802000|2486492000|2329252900|1091809899|1093701528|4907317|9.09|0|1840
2025-07-04 13:29:39|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 13:29:40|russ2000_2_0156|CNNE|35|202503|202503|18|201706|202112|26.02|9.15|1.88|3.15|2.58|2.89|1|0.76|0.06|0.1|-4.73|-16.55|0.28|2.32|12.4|59.42|1.09|1|1.23|1.46|0.6|0.47|0|0|259203125|126200000|271900000|1319648100|1298390184|1674270000|18172562|20.67|0|22482
2025-07-04 13:29:42|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 13:29:43|russ2000_2_0158|CNTY|125|202503|202503|113|199503|202306|28.48|38.42|2.16|2.49|1.55|0.12|1.31|1.6|0.11|-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|32527192|84705000|525795000|1110221600|64893699|62553240|160281|2.115|0|3515
2025-07-04 13:29:47|russ2000_2_0159|CNXN|109|202503|202503|106|199812|202506|21.94|19.69|0.21|0.35|0.3|0.62|1.88|1.94|0.02|0|2.07|1.62|0.05|0.76|10.41|11.55|5.16|9|1.45|2.4|1.58|0.62|0|0|71681306|340325000|80142000|1363827100|1685809840|1728632620|6582986|65.78|0|2609
2025-07-04 13:29:51|russ2000_2_0160|COLD|34|202503|202503|10|201809|202103|121.05|321.58|3.85|4.58|2.74|1.88|3.18|1.48|1.76|1.12|-11.67|-3.63|1.98|5.37|1.56|2.82|3.64|4|5.54|2.9|0.4|-0.15|0|0|151744250|38946000|47736000|8519369700|4717803772|3401787860|54030778|16.57|0|12600
2025-07-04 13:29:52|russ2000_2_0161|COLL|45|202503|202503|19|202009|202506|39.25|24.68|8.68|2.71|5.83|1.74|4.66|4.13|1.71|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|158499762|197774000|23853000|1607737600|967488498|1056617109|8924711|30.11|0|255
2025-07-04 13:29:54|russ2000_2_0162|COOP|151|202503|202503|46|201312|202506|44.92|17.72|133.61|6.02|44.36|3.35|7.97|2.04|3.09|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|1852928266|784000000|223000000|20404163000|9978851064|14506151520|153945522|155.96|0|9100
2025-07-04 13:29:58|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 13:29:59|russ2000_2_0164|CPRX|85|202503|202503|23|201909|202506|19.48|14.06|3.29|1.61|5.43|5.19|4.66|3.39|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|84481433|580656000|239200|2111336700|2691639544|2355539928|28026711|22.07|0|76
2025-07-04 13:30:02|russ2000_2_0165|CRBP|47|202503|202503|-173|202603|198200|0|0|89.87|13.54|62.69|61.33|11.11|0.77|0.08|0.24|-12.06|-13.31|0|0|-147.45|-369.8|0|0|13.88|42.49|1.95|1.98|0|0|59755386|132787000|10087000|-35382100|97373884|588128580|979081|7.96|0|141
2025-07-04 13:30:04|russ2000_2_0166|CRD.B|165|202503|202503|142|198912|202506|19.6|17.88|0.73|0.48|0.64|0.38|2.77|3.22|0.81|1.54|3.13|5.83|2.55|2.68|9.46|-0.5|0|0|0.77|0.06|0.73|0.63|0|0|46239014|57367000|137432000|704260000|515664025|555759120|75325|10.4466|0|9000
2025-07-04 13:30:08|russ2000_2_0167|CRNX|33|202503|202503|-173|202603|198200|0|0|208.8|189.65|248.36|412.26|3.75|2.31|0|0|-5.53|-1.76|0|0|-43.83|-45.23|0|0|6.18|4.31|1.03|1.37|0|0|365296733|1274124000|6012000|1624338300|2893663500|971794460|22789265|30.94|0|68
2025-07-04 13:30:10|russ2000_2_0168|CRVS|41|202503|202503|1|202109|202112|60.83|41|0|0|0|0|2.88|6.79|0|0|0|0|0|0|0|0|0|0|3.31|4.89|-0.03|2.84|0|0|80404436|44212000|3115000|290465400|295855630|127718388|3737732|4.34|0|53
2025-07-04 13:30:12|russ2000_2_0169|CSTE|57|202503|202503|43|201203|202212|27.77|15.43|2.23|0.46|1.69|0.15|2.21|0.24|0.05|0.02|5.89|10.99|1.07|6.68|14.39|0.75|6.06|5|2|0.61|1.31|0.37|0|0|87548056|88811000|275524000|-23920200|64261326|64007064|278374|1.86|0|1501
2025-07-04 13:30:15|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 13:30:16|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 13:30:17|russ2000_2_0172|CTMX|43|202503|202503|5|202403|202506|5.85|4.63|15.93|-0.44|15.17|1.24|6.66|13.46|-0|0|-7.89|0|0|0|-149.47|-86.19|0|0|3.76|6.64|0.4|0.59|0|0|245046634|79886000|31428000|257259000|172529582|98562194|17520331|2.14|0|160
2025-07-04 13:30:19|russ2000_2_0173|CTSO|79|202500|202500|-173|202603|198200|0|0|20.23|10.56|11.61|1.73|16.59|4.69|0.39|0.98|-9.12|-6.96|0|0|-255.4|-72.42|5.51|8|4.9|6.25|0.54|-0.84|0|0|13302339|11587300|2964100|70844800|68157155|37039617|132960|1.09|0|151
2025-07-04 13:30:23|russ2000_2_0174|CUE|35|202503|202503|-173|202603|198200|0|0|95.17|89.56|68.18|5.66|4.59|8.28|0.14|0.51|-8.96|-12.19|0|0|-116.37|-87.03|0|0|4.97|8.85|1.6|2.24|0|0|49755270|13136000|9742000|44738600|44713755|20412611|167385|0.7233|0|47
2025-07-04 13:30:24|russ2000_2_0175|CULP|165|202503|202503|128|199003|202203|17.27|18.46|0.54|0.46|0.44|0.26|1.32|0.98|0.5|0.22|2.41|4.98|1.2|8.65|3.99|-20.8|2.76|5|0.79|0.73|0.67|1.59|0|0|17206319|6954000|48494000|62276000|56515950|55291500|86430|4.5|0|1399
2025-07-04 13:30:29|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 13:30:30|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 13:30:32|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 13:30:34|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 13:30:35|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 13:30:37|russ2000_2_0181|CVNA|37|202503|202503|6|202312|202506|84.66|118.23|4.7|9.04|1.32|2.97|31.77|29|10.43|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|431774118|2333000000|871085000|47185507500|43406845030|21421631190|1227543009|322.97|0|7324
2025-07-04 13:30:39|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 13:30:40|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 13:30:41|russ2000_2_0184|CWCO|133|202503|202503|118|199512|202506|30.52|17.21|4.05|1.98|3.83|3.69|1.99|2.21|0.16|0|0.67|2.34|2.39|1.46|6.81|3.05|2.22|5|1.95|0.98|0.79|-0.2|0|0|32532853|107852200|61457900|368975400|477819334|453737290|4630139|30.02|0|105
2025-07-04 13:30:44|russ2000_2_0185|CWEN|52|202503|202503|41|201503|202506|62.74|40.05|9.07|10.82|2.22|2.68|1.33|1.94|3.25|3.93|1.28|-3.36|5.32|5.34|0.66|0.59|0|0|2.39|2.45|1.19|0.58|0|0|260000000|297000000|6513000000|14579586800|3775359708|3460320000|27753083|32.04|0|307
2025-07-04 13:30:47|russ2000_2_0186|CWEN.A|52|202503|202503|48|201306|202506|49.6|37.8|8.83|10.46|2.09|2.53|1.18|1.84|3.25|3.93|-10.49|-3.7|5.72|5.66|0.66|0.59|2.1|3|1.87|0.22|1.29|0.85|0|0|260000000|297000000|6513000000|14367419000|3563260848|3265920000|5331223|30.24|0|307
2025-07-04 13:30:49|russ2000_2_0187|CWH|41|202503|202503|30|201609|202403|145.17|53.56|0.86|0.8|0.24|0.22|18.49|3.58|35.94|9.12|1.55|5.79|4.21|2.72|4.38|-0.5|7.65|8|6.66|6.27|3.02|4.17|0|0|141923316|20916000|1114592000|4107765500|1148135645|1645793150|51892633|18.35|0|12207
2025-07-04 13:30:51|russ2000_2_0188|CWK|33|202503|202503|15|202109|202506|70.64|16.04|0.68|0.56|0.36|0.27|2.74|1.44|2.63|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|671600000|623200000|450600000|4958591000|2560281777|2439828000|17145117|11.07|0|53000
2025-07-04 13:30:52|russ2000_2_0189|CYCN|29|202503|202503|1|202406|202409|2.82|3.01|19.42|33.02|38.45|71|1.65|1.04|0.03|0.06|-119.18|-0.43|0|0|-93.87|-91.44|0|0|3.93|2.77|1.21|2.13|0|0|39231440|3639000|62093000|5531500|9170456|83261836|48738|2.996|0|94
2025-07-04 13:30:54|russ2000_2_0190|CYRX|79|202503|202503|-173|202603|198200|0|0|203.63|47.43|7.93|1.47|6.08|1.01|-72.62|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|109823803|244031000|19571200|358053600|374023512|285577006|3697739|7.46|0|122
2025-07-04 13:30:57|russ2000_2_0191|DBI|84|202503|202503|77|200503|202406|43.24|36.02|0.77|0.21|0.68|0.05|2.51|0.56|0.31|1.96|7.47|10.87|3.57|6.58|10.41|-30.61|5.95|5|8.43|11.14|1.06|2.58|0|0|183931383|46025000|1130143000|628916200|147810576|219311680|6162790|3.04|0|15800
2025-07-04 13:30:59|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 13:31:00|russ2000_2_0193|DFIN|41|202503|202503|35|201609|202506|30.19|20.28|1.01|0.89|1.15|2.35|3.63|4.03|1.45|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|31892105|16200000|87000000|1866176500|1727250000|2082500000|14421088|61.25|0|2900
2025-07-04 13:31:02|russ2000_2_0194|DLTH|43|202503|202503|30|201509|202303|29.34|89.43|1.47|1.02|0.92|0.12|3.71|0.49|0.28|0.53|0|0|0|0|17.87|5.95|8.95|10|10.16|7.83|0.65|2.08|0|0|14573566|8579000|296579000|160133600|78849540|71379000|124875|2.2|0|3004
2025-07-04 13:31:04|russ2000_2_0195|DNLI|34|202503|202503|4|202012|202112|304.61|321.79|43.11|134.33|43.41|7.18|4.37|1.86|0|0|-3.27|-7.57|0|0|-24.96|-45.8|0|0|8.43|7.65|1.74|1.52|0|0|806881938|817926000|76934000|1274052700|2091618720|1522337760|21272495|14.4|0|276
2025-07-04 13:31:06|russ2000_2_0196|DOMO|33|202503|202503|-173|202603|198200|0|0|4.24|5.64|3.96|1.83|22.59|37.11|-1.23|-0.67|-17.37|-0|0|0|-127.75|-175.88|7.67|9|8.44|8.17|1.94|4.66|0|0|89952933|47180000|24265000|669253500|596229769|430084830|13884288|14.83|0|802
2025-07-04 13:31:08|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 13:31:08|russ2000_2_0198|DRRX|101|202503|202503|4|201203|201303|5.34|7.39|15.27|6.4|16.57|40.91|9.81|3.74|0.88|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|44342730|8260000|5848000|13221500|20006569|133718927|62315|0.6445|0|93
2025-07-04 13:31:12|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 13:31:14|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 13:31:15|russ2000_2_0201|DWSN|122|202503|202503|63|199803|201312|16.26|59.35|1.39|0.09|1.01|1.09|8.59|3.49|0.38|0.2|0|0|0.06|0|-0.28|-1.22|3.52|10|1.41|0.25|0.12|2.56|0|0|16670944|2665000|52364000|55194400|45236932|34380518|3217423|1.46|0|455
2025-07-04 13:31:18|russ2000_2_0202|DZSI|94|202409|202409|24|201309|201909|157.08|157.17|0.91|0.86|0.81|0|1.66|0.03|0.35|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|43378271|4297000|26652000|12937700|809687|449956|0|0.0209|0|750
2025-07-04 13:31:21|russ2000_2_0203|ECOR|33|202503|202503|-173|202603|198200|0|0|108.48|21.17|369.09|1.56|3.34|8.87|0.02|0.05|-14.75|-19.56|0|0|-172.61|-113.71|1.11|2|3.17|2.12|1.91|1.19|0|0|28674500|7759000|1536000|32386400|40144905|198324108|616698|5.41|0|51
2025-07-04 13:31:23|russ2000_2_0204|EDIT|42|202503|202503|-173|202603|198200|0|0|88.03|37.1|59.61|5.19|4|3.02|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|349133125|220964000|41464000|-32610000|188346375|124528725|5143299|2.25|0|208
2025-07-04 13:31:25|russ2000_2_0205|EEX|37|202503|202503|33|201703|202506|58.95|162.67|4.43|1.91|2.45|2.25|1.66|2.48|-5.26|1.29|8.02|16.07|3.78|1.23|-8.04|-62.42|3.77|3|1.08|0.88|1.21|2.28|0|0|152588706|276800000|22000000|1200230900|974034336|348773600|504335|4.88|0|548
2025-07-04 13:31:26|russ2000_2_0206|EGAN|103|202503|202503|64|200906|202506|120.01|71.22|10.7|5.07|2.36|2.14|20.78|3.4|-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|25345796|68737000|3675000|106581000|172487500|200118750|399025|6.25|0|522
2025-07-04 13:31:29|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 13:31:31|russ2000_2_0208|EGRX|43|202306|202306|35|201503|202312|136.74|5.75|8.13|2.61|5.79|0.14|14.35|0.14|0.15|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|77256893|15354000|2118000|90553300|36010425|37578750|12711|2.75|0|108
2025-07-04 13:31:33|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 13:31:34|russ2000_2_0210|ELF|39|202503|202503|31|201709|202506|108.54|63.15|3.99|3.52|4.97|5.41|7.4|9.02|0.63|0.34|-1.06|0.77|0|0|3.84|4.17|7|8|8.91|6.43|2|2.04|0|0|57847865|148692000|16146000|6972726100|6791815100|6208045613|371534117|121.87|0|217
2025-07-04 13:31:36|russ2000_2_0211|ELOX|95|202309|202309|-173|202603|198200|0|0|1045.48|521.9|485.49|0|11.54|7.25|0.34|0|0|0|0|0|-125.04|-54.51|1|1|0.89|3.53|3.7|2.99|0|0|11060785|4775000|843000|665300|307|4013|0|0.0001|0|29
2025-07-04 13:31:38|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 13:31:39|russ2000_2_0213|EML|165|202503|202503|147|198712|202409|18.13|17.07|0.69|0.81|0.64|0.52|1.4|1.15|0.31|0.34|2.3|-9.38|2.68|1.9|8.46|5.46|3.17|6|0.52|0.67|0.49|1.14|0|0|9099067|10236000|51092100|171001600|139706322|142542848|252382|22.82|0|1399
2025-07-04 13:31:43|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 13:31:44|russ2000_2_0215|EOLS|34|202503|202503|-173|202603|198200|0|0|3.11|2.75|3.61|2.21|23.82|138.76|2.01|-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|79187548|67894000|5160000|674168300|619997456|324509536|10992136|9.62|0|127
2025-07-04 13:31:46|russ2000_2_0216|EPC|101|202503|202503|98|200012|202506|44.46|13.91|1.67|1.17|1.19|0.53|2.69|0.71|1.45|0.96|3.45|-43.46|0.99|2.63|6.71|3.44|3.8|7|4.68|7.22|0.81|0.58|0|0|346981188|170100000|366300000|2382699900|1107555192|1278186000|16374167|23.41|0|6000
2025-07-04 13:31:49|russ2000_2_0217|EPRT|33|202503|202503|28|201806|202506|38.38|28.42|16.14|16.86|11.51|12.55|1.54|1.69|0.81|0.56|-22.34|-26.46|4.2|3.58|1.87|2.69|2.11|3|3.84|4.85|1.07|1.71|0|0|58067533|47003000|0|8534601000|6454701964|3022373852|59499672|32.68|0|27
2025-07-04 13:31:51|russ2000_2_0218|EQ|32|202503|202503|-173|202603|198200|0|0|0|0|0.74|0.27|1.65|1.2|0.27|0.26|0|0|0|0|0|0|0|0|1.02|2.16|1.13|2.57|0|0|54127568|14502000|81000|-1803800|11258723|5576739|383808|0.3152|0|22
2025-07-04 13:31:53|russ2000_2_0219|EQBK|43|202503|202503|39|201509|202506|19.21|10.22|4.93|-2.51|3.26|2.89|1.18|1.14|0.78|0.54|1.88|23.62|0.48|1.42|2.7|-9.24|0|0|1.64|0.98|0.74|1.17|2185448913|3133618000|702724854|1183123000|86087000|-144996200|704387544|604323272|2277559|40.18|0|607
2025-07-04 13:31:55|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 13:31:55|russ2000_2_0221|ESQ|37|202503|202503|32|201706|202506|16.95|17.56|-0.71|-2.61|4.24|6.13|1.91|3.13|0|0|-5.97|0.44|0.39|0.7|9.34|11.57|0|0|0.92|0.97|1.19|1.29|537295733|724926000|238337794|409960000|2887000|376028700|783229902|702731428|8546896|92.89|0|86
2025-07-04 13:31:58|russ2000_2_0222|ESSA|78|202503|202503|73|200703|202506|26.2|12.34|6.36|-0.68|3.35|2.78|0.9|0.82|1.76|0.85|9.04|13.91|2.35|3.14|1.29|2.99|0|0|1.3|0.49|0.4|0.34|884554107|1484835000|255651027|36486000|14286000|351810300|184003164|185923884|474755|18.12|0|262
2025-07-04 13:32:00|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 13:32:02|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 13:32:04|russ2000_2_0225|ETSY|45|202503|202503|31|201709|202506|62.8|36.17|7.09|13.66|7.5|2.36|18.6|22.11|-0.14|-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|788142310|867695000|126187000|6987000400|5610574620|7173354960|334986310|53.37|0|1292
2025-07-04 13:32:06|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 13:32:07|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 13:32:09|russ2000_2_0228|EVH|45|202503|202503|4|201506|201606|1.98|2.9|3.29|1.38|2.19|0.53|2.12|1.33|0.3|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|173451405|246547000|154668000|1819563900|1230435324|906406380|27735587|10.62|0|3400
2025-07-04 13:32:11|russ2000_2_0229|EVI|130|202503|202503|162|198412|202506|56.03|45.48|0.84|1.34|1.17|0.66|3.05|1.87|0.16|0.17|5.37|1.29|0.81|0|13.25|0.65|4.19|8|1.33|8.94|0.19|1.46|0|0|2968334|5913000|13303000|296609400|278463480|264579600|517014|21.83|0|493
2025-07-04 13:32:16|russ2000_2_0230|EVLO|27|202309|202309|-173|202603|198200|0|0|0|0|0|0|7.07|18.91|0|0|0|0|0|0|0|0|0|0|4.25|3.76|0.52|1.42|0|0|86396958|17262000|19618000|16695500|9427|16317|3|0.0005|0|98
2025-07-04 13:32:18|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 13:32:19|russ2000_2_0232|EVRI|80|202503|202503|77|200603|202506|31.25|88.94|1.68|3.71|1.27|1.67|8.23|4.68|-1.31|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|152172418|712525000|122778000|1474992100|1231108450|1211286060|19378429|14.23|0|1400
2025-07-04 13:32:21|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
2025-07-04 13:32:22|russ2000_2_0234|EYE|35|202503|202503|24|201709|202309|181.57|50.56|2.04|2.24|1.5|0.98|3.34|2.18|0.88|0.41|-2.63|-0.05|0|0|2.18|-2.06|8|8|5.77|10.54|1.77|2.33|0|0|179497515|80024000|681648000|2091450900|1825264500|1854704250|56417245|23.09|0|11781
2025-07-04 13:32:24|russ2000_2_0235|FATE|51|202503|202503|-173|202603|198200|0|0|101.79|218.62|87.79|10.34|5.05|0.41|-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|246378224|240425000|84161000|-106301400|119188056|82476784|2040850|1.04|0|178
2025-07-04 13:32:26|russ2000_2_0236|FBIO|59|202503|202503|-173|202603|198200|0|0|9.78|7.03|5.04|0.7|4.42|2.38|2.71|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|121091618|91339000|33035000|30087100|52903450|122705395|381783|1.79|0|93
2025-07-04 13:32:28|russ2000_2_0237|FBK|39|202503|202503|35|201609|202506|16.63|16.46|1.38|0.05|3.29|4.35|1.52|1.28|0.28|0.11|-0.29|-1.24|1.18|1.61|8.45|6.47|0|0|1.87|1.66|1.33|1.77|3854765833|5952801000|1611348486|1387841000|131085000|838476000|2082454165|1455311528|8044641|44.77|0|1399
2025-07-04 13:32:30|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 13:32:31|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 13:32:33|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 13:32:34|russ2000_2_0241|FCCO|105|202503|202503|102|199912|202506|15.46|12.31|0.49|-5.68|2.63|2.86|1.09|1.22|0.66|0.1|1.27|8.69|2.15|2.53|3.76|6.8|0|0|0.39|1.47|0.54|0.39|492245169|1173551000|178906335|486804000|37852000|-298235800|187277408|182401408|1444761|24.38|0|242
2025-07-04 13:32:37|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 13:32:39|russ2000_2_0243|FCPT|43|202503|202503|39|201509|202506|165.58|25.78|20.43|15.51|12.99|9.7|7.49|1.94|0.86|0.84|1.85|0.65|4.38|5.08|9.49|5.41|2.8|3|2.82|4.44|0.43|1.41|0|0|33542439|22263000|5632000|3952870800|2757227760|1940826664|17659889|27.58|0|361
2025-07-04 13:32:41|russ2000_2_0244|FDBC|101|202503|202503|98|200012|202506|16.43|12.23|0.64|-3.63|3.34|3.08|1.35|1.19|1.12|0.03|7.11|-8.57|3.23|3.63|4.31|4.86|0|0|1.75|2|0.17|-0.48|531313522|1433689000|168001480|397698000|35980000|-140611800|265305000|211968000|326410|46|0|189
2025-07-04 13:32:45|russ2000_2_0245|FENC|98|202503|202503|51|201112|202409|54.18|130|8612093.67|76063946.67|10408101.09|7.34|19.16|55.39|-1.5|-3.29|0|0|0|0|0|0|0|0|1.16|5.5|-1.23|0.16|0|0|12343719|22675000|0|230054000|214129440|181529680|817654|7.76|0|4
2025-07-04 13:32:48|russ2000_2_0246|FFWM|49|202503|202503|40|201409|202409|16.66|40.53|3.63|0.36|3.45|5.35|1.27|0.43|1.65|1.74|0.76|2.71|2.03|1.05|3.02|4.7|0|0|1.46|1.32|1.36|1.99|2904714407|5647841000|1074534739|2531808000|8188000|-174553200|421816832|229439488|3108017|5.12|0|485
2025-07-04 13:32:50|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 13:32:52|russ2000_2_0248|FGBI|69|202503|202503|62|200912|202506|12.8|62.77|-3.41|-5.84|2.45|0.9|1.14|0.48|0.35|0.77|0.44|-8.25|3.94|1.35|7.59|6.98|0|0|0.65|0.52|0.68|0.48|1301109064|2120998000|367023136|864461000|58680000|-532299700|102547320|78709704|158137|8.08|0|457
2025-07-04 13:32:54|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 13:32:55|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 13:32:56|russ2000_2_0251|FLNT|66|202503|202503|52|200803|202103|101.68|128.15|6.3|0.75|2.82|0.14|2.73|1.75|0.31|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|12400114|4828000|11629000|59376700|37365097|142386908|42673|1.81|0|192
2025-07-04 13:32:59|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 13:33:00|russ2000_2_0253|FMAO|105|202503|202503|83|200409|202506|11.79|11.84|0.02|-0.72|3.61|3.11|1.27|0.99|0.29|0.81|4.01|4.03|3|3.54|7.85|7|0|0|2.9|2.07|0.01|0.15|765193238|1518873000|200942270|365626000|26776000|242831000|328141736|263718000|389596|23.92|0|371
2025-07-04 13:33:03|russ2000_2_0254|FMBH|105|202503|202503|102|199912|202506|19.77|10.96|1.19|-2.31|4.93|2.62|2.07|1.01|0.52|0.34|1.97|4.65|1.82|2.61|6.96|6.68|0|0|0.9|1.24|0.25|1.03|1247549422|3385827000|483620471|453510000|74884000|729114800|899081431|626454151|2781012|37.49|0|828
2025-07-04 13:33:06|russ2000_2_0255|FMNB|101|202503|202503|98|200012|202506|15.33|10.45|3.11|-0.83|3.55|2.87|1.47|1.17|0.93|0.44|3.21|9.99|4.02|5.09|5.12|9.69|0|0|0.9|1.21|0.39|0.91|942269012|2439485000|360817851|686158000|25596000|-13826200|518705334|389975684|1335260|13.79|0|450
2025-07-04 13:33:10|russ2000_2_0256|FNKO|35|202503|202503|21|201709|202212|46.01|11.13|1.5|0.82|0.58|0.26|2.13|1.28|1.07|0.95|0|0|0|0|2.02|-1.92|7|7|5.77|7.5|2.54|2.63|0|0|33771273|25934000|120616000|437678600|271802520|175515831|6823351|5.01|0|763
2025-07-04 13:33:11|russ2000_2_0257|FNWB|49|202503|202503|37|201412|202403|24.32|62.6|-1.17|-4.16|3.33|0.97|0.93|0.42|1.03|2.1|8.29|12.45|1.72|4.02|1.39|2.58|0|0|0.92|1.08|0.73|1.21|807875423|1170325000|339264467|81505000|14188000|293630700|62114520|65480376|144803|6.96|0|197
2025-07-04 13:33:14|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 13:33:15|russ2000_2_0259|FOLD|81|202503|202503|-173|202603|198200|0|0|57.77|15.35|34.48|3.21|8.32|9.12|0.77|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|237199776|250573000|70894000|1876865800|1736686284|1454969412|30640858|5.64|0|584
2025-07-04 13:33:17|russ2000_2_0260|FONR|147|202503|202503|132|199206|202506|23.52|11.34|2.43|1.51|2.16|0.87|3.31|0.52|0.69|0|0|0|0.07|0|-37.5|6.64|3.43|6|0.75|2.17|0.83|2|0|0|17864643|54380000|54082400|23088800|94183672|98360504|521570|14.96|0|424
2025-07-04 13:33:22|russ2000_2_0261|FPI|49|202503|202503|38|201512|202506|103.63|10.73|24.8|15.82|8.5|11.07|1.16|1.08|0.69|0.42|-11.98|6.82|3.06|2.13|0.53|0.87|1.16|2|6.39|8.44|0.59|0.27|0|0|24016067|21650000|163000|811274200|518767200|332004240|5196622|11.28|0|13
2025-07-04 13:33:24|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 13:33:24|russ2000_2_0263|FRBA|37|202503|202503|34|201612|202506|12.9|9.9|4.22|0.86|3.27|2.93|1.06|0.92|0.63|0.75|-1.72|4.23|1.25|1.57|4.3|3.78|0|0|0.89|0.72|0.57|1.28|1348074667|1923266000|197434676|351251000|11320000|341685400|365415304|288073714|634029|14.59|0|209
2025-07-04 13:33:27|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 13:33:28|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 13:33:29|russ2000_2_0266|FSBW|58|202503|202503|52|201206|202506|10.01|9.03|0.88|0.14|2.19|2.04|1.13|1.01|0.5|0.4|-1.53|0.68|1.61|2.8|8.25|8.84|0|0|0.51|0.55|0.77|1.36|649779944|1606872000|162237857|64301000|33070000|356391900|304063683|169065204|672954|39.27|0|452
2025-07-04 13:33:31|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 13:33:32|russ2000_2_0268|FSFG|72|202503|202503|62|200912|202506|11.05|8.52|1|2.67|2.05|2.16|0.86|0.92|1.41|1.95|-4.76|-59.22|1.71|2.59|3.12|5.57|0|0|0.32|0.93|0.4|1.07|518795039|982870000|164808114|28683000|24093000|136960300|168687658|57702584|542944|24.38|0|473
2025-07-04 13:33:35|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 13:33:36|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 13:33:36|russ2000_2_0271|FUNC|137|202503|202503|131|199209|202506|13.16|8.41|2.89|-1.25|2.23|2.32|1.23|1|1.3|0.66|5.71|6.35|3.08|3.03|5.75|5.18|0|0|0.37|0.87|0.53|1.12|816625548|1351568000|120599821|151336000|40839000|159286400|200901386|216821920|1502973|31.01|0|319
2025-07-04 13:33:40|russ2000_2_0272|FVCB|49|202503|202503|47|201309|202506|21.41|11.54|3.58|-0.7|4.81|3.88|1.42|0.87|0.23|0.08|-4.41|1.14|0|0|6.55|6.65|0|0|0.6|0.84|0.71|0.19|837876792|1519036000|250744651|282647000|13542000|-52178000|216640974|163885480|364601|11.77|0|124
2025-07-04 13:33:42|russ2000_2_0273|GATX|165|202503|202503|162|198412|202506|16|19.46|3.78|5.48|1.53|3.39|1.61|2.15|3.4|3.43|1.35|2.98|3.21|1.55|2.93|2.77|1.7|3|8.21|18.98|1.15|0.55|0|0|178490604|757200000|7208500000|13475775800|5478375848|5436024000|32163848|153.56|0|2165
2025-07-04 13:33:46|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 13:33:48|russ2000_2_0275|GCBC|107|202503|202503|104|199906|202506|18.79|13.23|3.19|-1.14|4.69|5.29|1.88|1.65|0.38|0.41|2.85|0.95|2.55|1.58|7.72|12.7|0|0|0.2|0.2|0.38|0.48|492322164|1501075000|137681375|474730000|13658000|-2379500|378335496|189169970|595344|22.22|0|186
2025-07-04 13:33:51|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 13:33:52|russ2000_2_0277|GDEN|105|202503|202503|102|199912|202506|88.85|76.56|12.89|1.86|12.42|1.32|1.41|1.66|1|0.88|0|0|0.16|3.4|-2.38|-8.89|3.85|5|3.71|2.24|1.13|3.43|0|0|74234981|50495000|1206338000|1143461100|777990879|826158960|6027221|29.43|0|8000
2025-07-04 13:33:56|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 13:33:57|russ2000_2_0279|GENC|154|202409|202409|95|200106|202503|41.21|12.69|0.55|0.58|1.63|1.82|2.47|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|53148980|115409000|8391000|96981100|206233839|207096330|270973|14.07|0|334
2025-07-04 13:34:01|russ2000_2_0280|GH|31|202503|202503|-173|202603|198200|0|0|36.7|39.59|24.55|7.96|14.98|51.75|-24.78|-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|918034517|698572000|95498000|6610928100|6181123528|4799589890|102258653|49.99|0|622
2025-07-04 13:34:02|russ2000_2_0281|GKOS|45|202503|202503|14|201609|202003|364.36|128.31|10.41|9.78|11.57|13.66|11.77|7.49|0.3|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|223954548|298696000|90371000|5496493500|5754672220|4496455700|90583259|101.42|0|600
2025-07-04 13:34:04|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 13:34:05|russ2000_2_0283|GMRE|54|202500|202500|29|201803|202506|164.35|242.33|17.74|14.3|5.1|3.49|1.34|1.1|-7.24|1.31|-40.7|-23.5|91.32|9.22|-1.33|1.28|2.31|2|3.53|1.8|-24.28|1.04|0|0|5251013|5412000|3060000|1253536100|486208149|321203140|5980293|7.27|0|4
2025-07-04 13:34:08|russ2000_2_0284|GMS|44|202503|202503|37|201603|202506|23.45|37.96|0.75|0.62|0.49|0.78|2.1|2.94|1.33|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|69632512|55599000|412425000|5190175300|4186590800|4718964900|153737632|109.7|0|5913
2025-07-04 13:34:10|russ2000_2_0285|GNK|81|202503|202503|25|201903|202506|54.29|12.57|5.42|1.67|1.45|1.51|0.55|0.62|0.87|0.09|0|0|3.78|9.1|-0.76|-10.7|1.34|1|1.8|1.53|0.16|0.43|0|0|132440038|30243000|1124121000|615351700|561480665|547644763|9584453|13.07|0|1255
2025-07-04 13:34:12|russ2000_2_0286|GNL|48|202503|202503|20|201512|202012|373.83|113.8|11.66|10.06|4.59|2.37|0.99|0.88|1.29|1.69|1.02|-0.36|7.99|13.52|0.29|1.07|1.96|3|2.9|1.33|1.16|1.37|0|0|150219556|147047000|49450000|4762428300|1717765304|676671277|13727007|7.51|0|1
2025-07-04 13:34:14|russ2000_2_0287|GNTY|37|202503|202503|34|201612|202506|14.74|14.51|1.44|-0.57|3.66|4.11|1.37|1.48|0.46|0.13|4.38|3.72|3.08|2.29|6.51|6.96|0|0|0.86|1.36|0.22|1.04|1860545313|2223082000|316008471|417085000|55468000|105947400|481191853|466603862|1236201|42.37|0|469
2025-07-04 13:34:17|russ2000_2_0288|GOLF|41|202503|202503|35|201609|202506|23.5|20.29|1.45|1.95|1.44|1.87|3.23|5.5|0.75|1.21|2.57|2.83|1.67|1.23|6.07|4.21|7.47|8|4.9|3.32|0.77|0.7|0|0|87408605|40599000|223305000|5199256900|4341202623|5468135856|28174648|73.03|0|5213
2025-07-04 13:34:19|russ2000_2_0289|GOSS|30|202503|202503|-173|202603|198200|0|0|0|0|2.15|2.27|5.23|9.01|-4.72|-31.64|0|0|0|0|0|0|0|0|6.4|13.69|0.89|1.51|0|0|334477393|257934000|16049000|253506900|313565394|91907862|1998306|1.38|0|171
2025-07-04 13:34:20|russ2000_2_0290|GPMT|37|202503|202503|21|201706|202209|17.09|48.13|17.01|15.78|6.81|3.56|0.63|0.22|1.38|1.42|-17.93|27.33|12.08|7.43|3.64|-0.16|0|0|5.63|7.06|0.96|1.92|0|0|152939471|85744000|0|904738900|130166679|148375827|1551931|2.69|0|
2025-07-04 13:34:22|russ2000_2_0291|GRBK|73|202503|202503|42|201412|202506|11.32|7.77|1.01|1.13|0.76|1.34|1.53|1.72|1.2|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|47085492|103003000|7067000|3061260700|2691013103|3078525160|15264546|60.73|0|460
2025-07-04 13:34:25|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 13:34:27|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 13:34:28|russ2000_2_0294|GSHD|33|202503|202503|24|201906|202506|452.65|86.05|22.12|37.45|11.13|11.14|219.93|67.37|-0.01|-3.31|0|0|0|0|-14.65|12.73|0|0|4.33|3.5|0.62|1.39|0|0|28118347|70208000|12349000|2757642000|2591188100|1856078740|25076303|103.42|0|595
2025-07-04 13:34:30|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 13:34:31|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 13:34:32|russ2000_2_0297|GWRS|42|202503|202503|39|201509|202506|97.12|46.09|9.22|9.45|6.35|4.82|9.34|3.77|4.47|1.59|-0.33|-2.2|2.68|2.86|3.84|0.72|2.58|3|0.6|0.41|0.26|0.76|0|0|13261625|31467000|233891000|381950600|290980600|239199600|502340|10.6|0|75
2025-07-04 13:34:34|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 13:34:35|russ2000_2_0299|HBB|35|202503|202503|31|201709|202506|11.78|7.33|0.56|0.53|0.4|0.38|3.52|1.51|1.07|0.31|4.95|11.72|2.55|2.59|9.74|15|7.45|8|2.18|3.06|0.79|2.62|0|0|8144969|48296000|23064000|247742100|245685840|245649900|534219|17.97|0|680
2025-07-04 13:34:37|russ2000_2_0300|HBCP|73|202503|202503|67|200809|202506|15.82|10.63|1.63|-2.33|3.08|2.94|1.03|0.98|0.4|0.55|3.02|11.78|2.02|2.07|4.75|4.89|0|0|1.13|1.06|0.36|0.87|1017040427|2266704000|274390147|141594000|45967000|485439500|392193324|431960400|2285767|49.48|0|143
2025-07-04 13:34:39|russ2000_2_0301|HBIO|101|202503|202503|55|200109|201506|73.45|601.23|1.28|1.51|1.54|0.24|1.64|1.46|0.29|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|12769944|5546000|12387000|50034000|21841568|19003192|12038524|0.494|0|505
2025-07-04 13:34:43|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 13:34:44|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 13:34:46|russ2000_2_0304|HIFS|145|202503|202503|124|199406|202506|12.17|18.12|8.57|7.18|4.42|7.57|1.52|1.24|2.58|3.36|0|0|1.69|1.13|4.3|4.83|0|0|0.39|0.93|0.5|1.1|615091780|2054288000|130001206|361641000|15358000|1621528200|541477505|540409600|25453176|248.35|0|90
2025-07-04 13:34:50|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 13:34:50|russ2000_2_0306|HLI|44|202503|202503|40|201506|202506|21.5|30.9|2.5|3.16|3.27|5.17|3.78|5.77|0.03|0|0.12|-1.94|2.02|1.28|16.44|18.84|5.92|7|1.12|1.61|0.92|0.33|0|0|444879146|1138335000|195304000|11414079900|12561317505|12013728210|58677549|179.85|0|1491
2025-07-04 13:34:52|russ2000_2_0307|HLNE|39|202503|202503|33|201703|202506|72.33|26.47|9.52|12.2|7.37|10.31|10.6|8.23|0.42|0.4|-6.25|-8.11|1.74|1.41|9.12|18.5|7.87|8|2|2.51|0.97|0.99|0|0|102278250|277273000|17363000|6122572400|6205788325|4342903334|99080363|142.67|0|400
2025-07-04 13:34:54|russ2000_2_0308|HOFT|99|202500|202500|93|200103|202406|20.91|121.85|0.66|0.39|0.63|0.26|1.42|0.52|0.12|0.11|4.4|5.33|2.71|9.58|7.43|-6.71|4.64|6|3.31|4.97|0.66|1.22|0|0|29058061|18011000|67042000|110140900|0|0|0||0|1251
2025-07-04 13:34:58|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 13:34:59|russ2000_2_0310|HONE|41|202503|202503|36|201606|202506|39.54|18.16|6.51|1.64|3.56|2.8|1.21|0.86|0.73|0.69|0|0|1.06|2.88|1.73|2.79|0|0|1.06|1.85|0.41|1.08|2306977737|3308674000|407180368|230492000|47797000|662016000|496593240|622909144|4256613|11.44|0|675
2025-07-04 13:35:02|russ2000_2_0311|HOPE|101|202503|202503|98|200012|202506|14.78|13.63|3.3|-3.39|3.36|2.76|1.57|0.63|0.68|0.1|-1.8|23.16|2.29|5.22|7.41|4.41|0|0|3.64|2.19|1.32|1.62|4442938557|14008356000|1133891563|737427000|49552000|846536000|1299134750|1325549864|8488295|10.73|0|1474
2025-07-04 13:35:05|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 13:35:07|russ2000_2_0313|HRI|42|202503|202503|36|201606|202506|16.65|28.65|1.87|1.64|1.12|1.07|3.27|2.7|3.34|2.98|-7.27|3.25|0.74|2.12|2.8|2.76|3.11|4|3.56|1.99|3.55|2.65|0|0|42652500|48000000|2875200000|7660633400|3663961235|3794585000|58875838|128.63|0|5100
2025-07-04 13:35:09|russ2000_2_0314|HSDT|47|202503|202503|-173|202603|198200|0|0|16.7|18.99|14.18|0.22|3.76|8.89|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|6918627|6414000|595000|10273300|11382290|662159790|3945472|16.3|0|19
2025-07-04 13:35:11|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 13:35:13|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 13:35:14|russ2000_2_0317|HWC|145|202503|202503|136|199106|202506|15.49|9.95|2.06|-1.97|3.13|3.35|1.53|1.12|0.26|0.05|2.92|12.76|2.58|3.03|9.39|-0.95|0|0|2.81|1.62|0.66|1.68|8049386569|27030659000|1955553931|6685942000|495249000|-1855485800|4938294200|4969565720|34004479|57.4|0|4196
2025-07-04 13:35:18|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 13:35:19|russ2000_2_0319|ICHR|38|202503|202503|27|201612|202309|67.5|39.7|0.96|0.82|0.93|0.72|2.29|0.95|0.55|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|83389250|109281000|57650000|669518100|651903252|440810370|8587216|19.11|0|1715
2025-07-04 13:35:21|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 13:35:22|russ2000_2_0321|IESC|102|202503|202503|75|200609|202506|59.84|24.36|0.27|0.54|0.44|1.92|2.13|8.19|0.46|0.04|1.3|2.21|0|0|-5.42|14.11|4.25|9|2.04|1.43|1.59|1.43|0|0|33397118|88275000|57814000|5539302600|5596368737|5908261413|44669574|281.39|0|5389
2025-07-04 13:35:26|russ2000_2_0322|IIIV|32|202503|202503|5|202403|202506|753.13|6.25|2.77|4.37|2.03|2.8|3.36|1.62|1.28|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|9756133|7749000|5506000|758447400|625770420|381279374|11012703|25.66|0|542
2025-07-04 13:35:27|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 13:35:30|russ2000_2_0324|IIPR|35|202503|202503|29|201803|202506|58.32|11.33|30.65|33.24|19.71|5.52|2.15|0.87|0.15|0.15|-28.91|-39.68|4.8|12.9|2.87|5.52|2.33|3|11.26|8.25|0.9|0.77|0|0|135827515|128010000|1091000|1844166700|1671475980|1039278720|13308522|58.9|0|15
2025-07-04 13:35:32|russ2000_2_0325|ILPT|34|202503|202503|18|201712|202206|19.15|9.88|12.04|11.28|4.53|0.68|1.08|0.56|3.08|7.96|-7.09|-2.88|6.8|0.87|4.18|2.08|2.55|3|3.18|1.3|0.94|0.85|0|0|67425900|107951000|130153000|4929175200|303599583|298767690|2046802|4.59|0|
2025-07-04 13:35:33|russ2000_2_0326|IMAX|125|202503|202503|118|199512|202506|81.7|59.49|4.43|2.97|3.97|4.29|5.93|5.1|-1.01|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|85031054|97069000|287220000|1795737500|1502626320|1644271680|22847029|27.96|0|673
2025-07-04 13:35:38|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 13:35:40|russ2000_2_0328|IMUX|51|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.13|5.87|0|0|0|0|0|0|0|0|0|0|6|5.13|2.75|2.1|0|0|65199980|14304000|1117000|53534800|63105630|8887200|1578869|0.7|0|26
2025-07-04 13:35:42|russ2000_2_0329|INBK|68|202503|202503|77|200603|202506|12.1|11.08|0.65|-4.46|2.37|1.73|0.88|0.6|1.48|1.29|-21.41|5.49|0.93|0.9|3.12|2.86|0|0|1.19|1.31|0.38|0.82|1298589470|3372391000|500023269|904780000|31262000|-172252500|233951990|262899080|1098535|26.9|0|231
2025-07-04 13:35:45|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 13:35:45|russ2000_2_0331|INSP|33|202503|202503|4|202406|202506|236.22|59.8|21.43|39.86|20.25|4.8|14.56|6.15|0.52|0.1|-8.43|-5.36|0|0|-23.95|-30.73|7.22|8|5.03|6.5|1.14|1.39|0|0|267943133|369189000|3731000|3540522400|3906185288|3484909608|71568114|132.56|0|239
2025-07-04 13:35:47|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 13:35:48|russ2000_2_0333|INSW|41|202503|202503|35|201609|202506|7.04|5.78|3.41|1.9|1.94|2.16|0.8|0.99|0.58|0.32|0|0|0.71|1.28|-2.42|5.97|1.47|3|3.42|5.65|-0.03|-0.05|0|0|149673605|132769000|1313864000|2308376400|1844338250|1071701316|24460069|37.42|0|1666
2025-07-04 13:35:50|russ2000_2_0334|INVA|84|202503|202503|35|201606|202503|15.9|95.68|126.59|3.5|82.31|4.2|16.87|2.01|-0.16|0.69|5.74|0.02|2.25|0|-142.65|30.95|2|2|11.84|11.04|1.74|0.87|0|0|233558381|446880000|37000|1320284200|1298108416|2348110600|18579489|20.68|0|5
2025-07-04 13:35:53|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 13:35:53|russ2000_2_0336|IOVA|69|202503|202503|1|201303|201306|1.02|1.02|0|0|340.85|2.46|30.11|0.74|0|0|0|0|0|0|0|0|0|0|8.15|8.82|3.32|-0.16|0|0|211718325|359713000|26206000|269085700|661190112|263660760|23779691|1.98|0|148
2025-07-04 13:35:56|russ2000_2_0337|IRMD|49|202503|202503|44|201406|202506|67.19|39.02|6.7|5.82|8.92|10.3|6.87|8.54|0|0|-0.28|0.64|0.17|1.06|18.36|9.88|7.96|9|4.84|2.02|1.69|0.36|0|0|36772674|50330900|5064300|717661200|767992040|729414560|2763085|60.4|0|114
2025-07-04 13:35:58|russ2000_2_0338|IRT|63|202503|202503|48|201306|202506|1270.15|126.71|10.47|10.14|5.23|6.29|1.54|1.2|34.67|0.65|-20.13|0.13|5.66|3.61|0.23|1.8|1.82|2|3.04|9.49|0.74|1.41|0|0|13904853|29055000|0|6504036900|4146959168|1686948046|33871316|17.74|0|444
2025-07-04 13:36:01|russ2000_2_0339|IRTC|39|202503|202503|-173|202603|198200|0|0|13.38|29.76|10.81|7.78|21.85|56.99|1.21|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|199761892|520589000|117957000|5031970300|4903739750|4175684590|77351087|153.65|0|997
2025-07-04 13:36:03|russ2000_2_0340|ISTR|49|202503|202503|44|201406|202506|16.99|8.78|2.31|-0.46|2.67|2.3|1.02|0.75|0.86|0.34|-6.07|-11.02|1.17|2.16|3.51|2.98|0|0|0.72|0.72|0.36|1.19|1055188741|1889588000|292667087|389250000|56767000|-114567900|188767308|209153962|382029|19.22|0|336
2025-07-04 13:36:05|russ2000_2_0341|ITGR|99|202503|202503|96|200106|202506|41.95|55.83|2.39|2.24|1.71|2.43|1.81|2.62|0.79|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|48892061|31711000|294973000|5357745500|4153991494|3944338740|50357832|119.06|0|8400
2025-07-04 13:36:09|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 13:36:11|russ2000_2_0343|ITIC|165|202503|202503|154|198612|202506|14.27|13.38|1.32|0.55|1.72|1.53|1.42|1.57|0.01|0|3.01|7.98|0.71|0.87|11.4|14|0|0|0.31|0.9|0.66|0.82|1333333|1600000|81937302|129319000|14318000|269256200|398511800|400413500|17652298|211.3|0|402
2025-07-04 13:36:15|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 13:36:16|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 13:36:17|russ2000_2_0346|JCAP|24|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 13:36:18|russ2000_2_0347|JELD|41|202503|202503|28|201706|202406|45.69|58.57|0.97|0.87|0.49|0.09|5.1|0.73|0.45|2.61|-2.49|-2.06|0|0|7.78|2|5.82|6|2.27|1.25|2.42|2.76|0|0|240144132|132469000|1049752000|1381553100|331495686|392634427|6474025|3.89|0|23300
2025-07-04 13:36:20|russ2000_2_0348|JILL|40|202503|202503|34|201612|202506|25.27|6.91|0.69|0.52|0.42|0.4|9.17|2.11|-28.99|0.62|0|0|0.25|1.94|-7.33|-46.44|8.71|9|6.16|5.08|3|1.19|0|0|36836143|31245000|267038000|275047800|236580840|692996256|2326640|15.48|0|3748
2025-07-04 13:36:22|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 13:36:23|russ2000_2_0350|KALA|37|202503|202503|-173|202603|198200|0|0|63.38|67.83|20.53|3.25|3.14|4.52|-3.03|-44.05|-20.15|-24.99|0|0|-66.28|-59.46|1|1|6.55|11.64|0.73|-1.21|0|0|92663441|42222000|31793000|14211600|25809600|222815600|171625|4|0|136
2025-07-04 13:36:25|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 13:36:26|russ2000_2_0352|KIDS|38|202503|202503|4|202209|202309|501.76|355.56|8.76|11.57|7.41|2.34|4.55|1.53|0|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|55288800|58772000|24131000|545215700|532064040|376077213|2922423|21.43|0|94
2025-07-04 13:36:28|russ2000_2_0353|KINS|101|202503|202503|91|200209|202506|31.39|9.65|1.29|-0.68|1.36|1.18|2.15|2.56|0.66|0.07|-4.7|6.75|3.36|13.79|3.29|-0.96|3|3|0.34|0.33|0.34|1.07|0|0|66797017|124912400|7361800|90959100|212030813|165423268|5029167|15.41|0|97
2025-07-04 13:36:32|russ2000_2_0354|KLXE|32|202500|202500|22|201806|202312|38.86|6.19|0.86|0.52|0.3|0.05|3.84|30.42|2.39|-9.81|-7.06|2|0|0|-16.94|-74.06|4.33|1|10.6|7.05|3.18|5.37|0|0|76851724|14600000|234100000|280630100|34320000|9750000|435282|1.95|0|1370
2025-07-04 13:36:34|russ2000_2_0355|KNSA|33|202503|202503|7|202209|202406|59.03|169.73|0|0|5.61|4.24|3.58|4.64|0|0|0|0|0|0|0|0|0|0|2.05|4.86|-0.54|0.6|0|0|233899867|268340000|6533000|1750767600|2115489538|1682983746|18570422|29.06|0|137
2025-07-04 13:36:36|russ2000_2_0356|KNSL|41|202503|202503|36|201606|202506|37.09|27.52|3.26|8.03|7.24|6.81|6.74|7.04|0.09|0.12|-0.42|-1.88|0.27|0.13|14.39|16.17|0|0|2.7|3.34|0.32|0.91|54605000|36497000|1131962974|2068724000|42390000|9266009000|11148724308|10861439310|91462133|478.33|0|275
2025-07-04 13:36:38|russ2000_2_0357|KOD|31|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.33|1.75|0|0|0|0|0|0|0|0|0|0|4.42|8.29|1.68|1.67|0|0|375209345|138851000|2697000|51625200|190434359|162340978|1244679|3.61|0|48
2025-07-04 13:36:40|russ2000_2_0358|KREF|37|202503|202503|33|201703|202506|23.75|57.38|32.15|38.51|9.61|4.38|0.87|0.48|3.05|3.06|-27.22|-16.51|9.78|10.89|2.82|0.83|0|0|2.27|3.42|0.33|1.02|0|0|147539588|106411000|0|4574210800|622628910|509527638|5880898|9.18|0|
2025-07-04 13:36:41|russ2000_2_0359|KURA|41|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.32|1.42|0.02|0.03|0|0|0|0|0|0|0|0|4.28|5.32|4.31|1.93|0|0|319001077|658191000|8760000|-130903300|483050048|308765340|7414131|5.98|0|71
2025-07-04 13:36:43|russ2000_2_0360|KZR|33|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.88|0.31|0.05|0.05|0|0|0|0|0|0|0|0|3.92|3.23|0.56|-0.45|0|0|157850567|114361000|7478000|-72905300|32364694|190210910|137646|4.43|0|40
2025-07-04 13:36:45|russ2000_2_0361|LAND|55|202503|202503|46|201212|202406|246.77|228.17|21.03|15.26|8.85|4.57|1.69|0.54|1.63|0.72|-12.55|-5.86|4.34|5.4|0.16|0.65|1.84|2|2.6|1.63|0.87|0.71|0|0|20774311|42917000|30179400|831527200|375597186|222324030|3013577|10.38|0|
2025-07-04 13:36:47|russ2000_2_0362|LASR|33|202503|202503|6|201806|201912|979.59|3447.92|3.89|4.44|3.51|4.23|3.93|4.18|0.06|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|121567267|116718000|52429000|792698600|889335650|686804230|16768741|17.99|0|1100
2025-07-04 13:36:49|russ2000_2_0363|LAUR|44|202503|202503|34|201612|202506|15.85|12.26|1.54|1.26|1.86|2.28|1.76|3.78|2.24|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|388827750|109776000|1600049000|3432127100|3430075110|4838863450|16485681|23.05|0|50000
2025-07-04 13:36:51|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
2025-07-04 13:36:54|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 13:36:55|russ2000_2_0366|LBRT|38|202503|202503|30|201712|202506|9.57|7.98|0.99|0.72|0.78|0.48|1.92|0.99|0.24|0.11|5.04|3.67|1.82|2.57|7.62|-5.12|4.87|2|5.3|4.92|2.97|3.79|0|0|45795917|24100000|720726000|2137448100|1937519500|1003668600|34399723|12.05|0|2571
2025-07-04 13:36:56|russ2000_2_0367|LCII|162|202500|202500|161|198503|202506|35.4|16.07|0.76|1.48|0.68|0.65|2.48|1.81|0.54|0.69|2.09|-1.72|2.78|4.59|13.05|11.59|3.83|7|3.08|2|1.13|2.22|0|0|23591042|231243000|474081000|3180329600|2473128000|2464014000|32387327|98|0|10500
2025-07-04 13:37:03|russ2000_2_0368|LCNB|101|202503|202503|98|200012|202506|13.71|12.85|1.04|0.19|3.32|2.44|1.38|0.81|0.22|0.4|3.6|6.92|4.3|5.95|9.11|7.11|0|0|0.66|0.75|0.24|1.13|751843651|1430394000|159036406|132048000|41038000|174757800|205845057|187987687|275582|14.53|0|332
2025-07-04 13:37:06|russ2000_2_0369|LEGH|30|202503|202503|26|201812|202506|10.4|9.96|2.1|2.17|2.44|3.19|1.45|1.09|0.1|0|-9.19|-1.15|0|0|11.88|12.22|5.57|6|1.03|0.28|0.94|1.53|0|0|3016607|3414000|24728000|544062300|547737380|549380860|2188870|22.7|0|800
2025-07-04 13:37:07|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 13:37:08|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 13:37:09|russ2000_2_0372|LILA|44|202503|202503|34|201506|202312|35.62|9.62|2.82|2.51|0.73|0.27|1.99|1.15|6.64|8|-7.47|-23.11|0|0|-3.36|-4.19|4.67|5|0.85|0.39|1.49|1.15|0|0|748992683|575500000|4155400000|9272557300|1196790020|1093457728|2994036|5.99|0|10000
2025-07-04 13:37:11|russ2000_2_0373|LILAK|44|202503|202503|34|201506|202312|36.31|9.66|2.82|2.51|0.73|0.27|2.02|1.17|6.64|8|-7.58|-23.8|0|0|-3.36|-4.19|0|0|2.5|3.28|1.58|1.19|0|0|748992683|575500000|4155400000|9298538600|1196790020|1093457728|7477586|5.99|0|10000
2025-07-04 13:37:13|russ2000_2_0374|LIND|53|202503|202503|16|201603|202003|136.05|14.76|2.29|2.94|12.92|0.94|16.03|182.04|2.83|-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|106765098|188854000|500971000|1081998500|611157120|557105920|3021636|11.2|0|650
2025-07-04 13:37:15|russ2000_2_0375|LITE|45|202503|202503|26|201609|202303|124.44|143.97|2.61|3.1|2.95|4.28|3.77|7.24|0.86|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|1015339535|866700000|471700000|8074838000|6371614000|7096913000|200900677|91.81|0|5473
2025-07-04 13:37:17|russ2000_2_0376|LIVN|127|202500|202500|86|200306|202412|85.07|34.32|12.48|3.07|11.57|1.97|11.66|2.43|0.44|0.61|-2.11|-3.08|0|0|-16.03|-5.8|4.64|6|6.66|5.31|0.65|1.43|0|0|93018754|738437000|236211000|2405626500|2515132151|2249713970|27075970|46.13|0|4000
2025-07-04 13:37:21|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 13:37:23|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 13:37:25|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 13:37:25|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 13:37:26|russ2000_2_0381|LMAT|85|202503|202503|63|200909|202506|41.66|42.83|2.7|6.31|4.2|8.26|3.63|5.32|0.05|0.48|0.05|-1.68|1.09|0.85|6.44|10.38|6.64|8|2.34|10.21|0.56|1.22|0|0|42066430|302549000|32419000|1713205000|1847761854|1668230220|14732795|81.78|0|479
2025-07-04 13:37:29|russ2000_2_0382|LNTH|49|202503|202503|36|201606|202506|51.33|23|2.36|2.83|3.11|3.79|8.94|4.81|0.47|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|204782174|938533000|122903000|5228902500|5597854400|3491778250|90764966|80.95|0|508
2025-07-04 13:37:31|russ2000_2_0383|LOB|45|202503|202503|40|201506|202506|28.85|22.64|2.24|5.07|4.71|2.71|2.47|1.31|0.44|0.11|-17.09|-44.5|0.44|0.41|10.78|2.94|0|0|4.08|3.2|1.27|1.36|2497400875|5706044000|939936905|1445893000|256434000|11014400|1341701928|1222804728|6473798|29.43|0|640
2025-07-04 13:37:33|russ2000_2_0384|LOGC|31|202503|202503|-173|202603|198200|0|0|0|0|2.61|1.18|30.47|1.28|0.32|0.34|0|0|0|0|0|0|0|0|0.87|2.05|0.92|0.93|0|0|582338690|222000000|8075000|39284700|184195200|163282000|5344942|7|0|41
2025-07-04 13:37:35|russ2000_2_0385|LOVE|33|202503|202503|18|202012|202506|30.18|27.59|1.51|1.59|1.42|0.47|4.67|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|49369420|26900000|25741000|254043100|286658881|280359959|7700105|19.31|0|781
2025-07-04 13:37:37|russ2000_2_0386|LQDA|33|202503|202503|-173|202603|198200|0|0|77.6|68.14|40.83|75.16|9.54|23.7|0.32|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|77142950|169758000|10720000|1090896000|1175418842|392440620|36373934|13.78|0|64
2025-07-04 13:37:38|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 13:37:39|russ2000_2_0388|MARK|73|202409|202409|3|202109|202206|5.8|5.74|35.42|28.19|27.79|0.37|8.87|6.8|-1.38|-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|7898135|21000|626000|22160800|3033223|4373936|11042|0.049|0|80
2025-07-04 13:37:42|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 13:37:43|russ2000_2_0390|MBCN|101|202503|202503|98|200012|202506|12.22|15.09|9.59|-0.52|7.57|3.55|1.21|1.15|0.65|0.57|2.22|4.56|3.09|2.7|6.49|5.94|0|0|0.65|1.06|0.22|1.28|516943501|1193963000|107455242|110164000|18633000|256628600|243324932|192276438|280759|30.11|0|194
2025-07-04 13:37:47|russ2000_2_0391|MBIN|35|202503|202503|31|201709|202506|7.26|6.04|0.97|8.01|3.26|2.32|1.49|0.94|0.79|1.85|0|0|1.13|1.16|12.38|10.03|0|0|0.52|0.23|1.17|0.9|4014544714|6908628000|882517848|1227606000|29362000|4833101700|1507672662|945129178|4681864|32.86|0|329
2025-07-04 13:37:48|russ2000_2_0392|MBIO|39|202503|202503|-173|202603|198200|0|0|0|0|0|0|26.02|1.31|0|0|0|0|0|0|0|0|0|0|1.66|3.92|1.67|1.14|0|0|59135057|14231000|9308000|-9503000|3221934|43001467|97859|0.9551|0|51
2025-07-04 13:37:50|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 13:37:51|russ2000_2_0394|MCB|35|202503|202503|31|201709|202506|12.45|11.56|0.28|-4.86|3.32|2.75|1.26|0.99|0.45|0.41|-3.87|5.17|0|0|6.36|6.56|0|0|0.86|0.66|1.39|1.32|1987344429|3394739000|848509485|253407000|15065000|777080800|755821460|570953850|4854063|68.3|0|171
2025-07-04 13:37:53|russ2000_2_0395|MCFT|45|202503|202503|37|201506|202409|18.92|41.18|1.37|1.14|1.04|1.01|12.47|1.67|-1.29|0.28|0|0|0|0|22.92|-13.04|7.95|7|2.29|3.4|1.9|3.12|0|0|31254860|66517000|40481000|238552600|306828648|344138004|1853482|18.36|0|884
2025-07-04 13:37:55|russ2000_2_0396|MCRB|45|202503|202503|1|202503|202506|1.43|1.27|13.39|87.49|15.62|0.63|12.26|1.65|0.38|4.45|-7.33|-6.74|0|0|-145.74|-474.13|0|0|8.34|5.14|0.82|6.71|0|0|158438143|58849000|26562000|24196100|83043222|697141962|810333|9.51|0|108
2025-07-04 13:37:57|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 13:37:57|russ2000_2_0398|MDGL|82|202503|202503|4|200909|201009|1.57|1.42|77.9|221.03|85.6|19.57|18.25|8.9|0.42|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|217274690|843068000|1785000|5552254000|6323050746|4398181834|88634879|284.98|0|29
2025-07-04 13:38:00|russ2000_2_0399|MEDP|42|202503|202503|35|201609|202506|49.97|24.07|3.45|4.3|4.53|4.65|8.43|15.27|0.31|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|162775079|441436000|179520000|8620215600|9406757136|11768771840|116864417|315.28|0|3400
2025-07-04 13:38:02|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 13:38:03|russ2000_2_0401|MESA|32|202503|202503|14|201806|202112|9.22|13.12|1.44|1.29|0.29|0.09|0.5|0.47|0.15|-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|71810500|54116000|1365207000|115324000|39185011|33463452|121667|0.948|0|3400
2025-07-04 13:38:05|russ2000_2_0402|METC|38|202503|202503|27|201806|202503|18.35|73.6|2.57|0.81|1.52|0.99|1.46|1.73|0.17|0.29|-26.23|-52.76|1.76|3.03|6.18|6.42|4.38|5|2.52|0.5|1.17|0.93|0|0|27256647|43466000|183145000|675520700|614204636|479565920|8962566|11.23|0|395
2025-07-04 13:38:07|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 13:38:08|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 13:38:09|russ2000_2_0405|MGPI|149|202503|202503|140|199006|202506|28.15|66.73|1.03|1.92|1.15|1|2.16|0.77|0.23|0.36|1.84|1.22|1.42|1.6|5.85|13.86|2.28|6|4.29|12.99|1.28|1.31|0|0|9662074|20112000|134506000|912865800|637470891|506466027|9454124|29.97|0|341
2025-07-04 13:38:13|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 13:38:14|russ2000_2_0407|MGTX|33|202503|202503|-173|202603|198200|0|0|22.16|17.43|26.48|13.73|4.27|15.64|0.55|2.22|-17.45|-16.08|0|0|-32.3|-32.67|0|0|2.05|1.05|1.69|0.93|0|0|131389373|66523000|53728000|524525200|511454496|238084868|2922030|6.44|0|168
2025-07-04 13:38:15|russ2000_2_0408|MITK|145|202503|202503|143|198909|202506|77.79|34.49|3.72|4.87|3.86|2.6|8.87|2.05|-2.94|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|26091772|136171000|9321000|462739600|450755910|420037200|4727576|9.9|0|284
2025-07-04 13:38:20|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 13:38:21|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 13:38:22|russ2000_2_0411|MLP|113|202503|202503|101|199803|202306|74.07|281.4|5.99|26.68|8.17|21.74|7.03|13.4|-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|2976735|9455000|19124000|351900400|358674058|350483101|387536|18.19|0|11
2025-07-04 13:38:25|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 13:38:27|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 13:38:27|russ2000_2_0414|MNOV|85|202503|202503|-173|202603|198200|0|0|56.93|79.22|227.21|72.41|2.76|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|50108260|36571500|32900|27679100|64250522|57759996|15957|1.31|0|8
2025-07-04 13:38:30|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 13:38:31|russ2000_2_0416|MPB|111|202503|202503|108|199806|202506|14.41|9.38|2.42|4.94|3.15|2.64|1.48|0.97|0.94|0.14|3.65|-22.89|3.04|2.96|5.11|5.37|0|0|0.13|0.38|0.24|0.47|602613217|2326313000|109841270|323061000|39982000|388002500|546011220|238301280|2417766|28.2|0|446
2025-07-04 13:38:34|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 13:38:35|russ2000_2_0418|MRSN|37|202503|202503|-173|202603|198200|0|0|146.01|576.94|1124.95|1.06|11.73|167.22|0.83|-0.66|-25.03|-10.32|0|0|-104.75|-54.42|0|0|4.7|9.78|1.74|3.01|0|0|171998059|102287000|13510000|-39311900|36267708|17677726|793897|0.291|0|83
2025-07-04 13:38:37|russ2000_2_0419|MSBI|43|202503|202503|35|201603|202412|15.82|14.81|1.85|0.02|2.07|1.05|1|0.49|0.94|0.83|-0.86|10.23|4.51|7.25|3.8|2.85|0|0|1.85|3.02|1.36|0.88|3541267684|4943107000|887205103|102006000|103359000|881673300|367701300|399114000|2306123|17.1|0|1010
2025-07-04 13:38:38|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 13:38:40|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 13:38:41|russ2000_2_0422|MVBF|89|202503|202503|86|200312|202506|19.41|14.67|8.94|-0.59|4.42|1.95|1.19|0.9|0.8|0.24|-4.64|14.19|1.21|3.17|3.67|7.6|0|0|0.71|0.82|0.31|1.24|602942499|1863963000|240390426|671067000|24586000|-333294600|277395426|257292756|925275|21.42|0|494
2025-07-04 13:38:44|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 13:38:46|russ2000_2_0424|NBN|151|202500|202500|141|199003|202506|13.48|10.67|3.33|0.02|2.16|4.26|1|1.75|1.85|0.81|-1.02|7.49|1.74|0.04|3.37|5.5|0|0|0.4|2.35|0.3|2.52|417229795|1012514000|110134147|361512000|9810000|834872600|817841622|875716191|8035548|95.93|0|182
2025-07-04 13:38:50|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 13:38:51|russ2000_2_0426|NCSM|37|202503|202503|32|201706|202506|7043.98|10.09|2.55|0.21|1.38|0.5|1.12|0.8|0.13|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|19418059|22997000|30792000|84841600|82550592|1537394310|216543|32.49|0|395
2025-07-04 13:38:53|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 13:38:54|russ2000_2_0428|NEO|102|202503|202503|74|200306|202112|717.86|94.86|4.92|9.74|4.69|1.37|23.53|1.01|0.05|0.61|-5|-4.36|0|0|1193.85|-0.84|5.26|6|4.92|3.63|0.67|0.64|0|0|98467332|358080000|131523000|1084626500|938284553|788653970|14474980|7.31|0|1700
2025-07-04 13:38:58|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 13:38:59|russ2000_2_0430|NERV|49|202503|202503|18|202012|202506|16.32|2.1|0|0|0|0|3.33|4.53|0|0|0|0|0|0|0|0|0|0|4.53|8.59|1.42|1.32|0|0|54621933|17290000|191300|-4699400|12727988|73306142|21902|1.82|0|13
2025-07-04 13:39:01|russ2000_2_0431|NEXT|41|202500|202500|-173|202603|198200|0|0|0|0|0|0|7.88|7.88|0|0|0|0|0|0|0|0|0|0|0.26|0.41|0.12|1.39|0|0|38707393|130938000|146742000|8223714200|2382798000|1072606420|21630576|9.14|0|74
2025-07-04 13:39:03|russ2000_2_0432|NGVT|43|202503|202503|31|201603|202312|24.07|13.81|3.28|2.62|2.13|1.13|7.39|6.52|2.59|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|102746341|71500000|707500000|2850837900|1528725582|1735057800|9246923|41.94|0|1850
2025-07-04 13:39:05|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 13:39:06|russ2000_2_0434|NHTC|109|202503|202503|91|200209|202506|34.07|81.82|0.59|-0.43|0.95|1.2|4.04|1.66|-10.27|0|15.3|19.18|7.79|17.98|-96.06|-6.1|5.78|8|9.57|0.32|1.66|1.13|0|0|40420829|41898000|3695000|9336400|49851723|49465920|81138|4.33|0|152
2025-07-04 13:39:09|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 13:39:10|russ2000_2_0436|NINE|35|202503|202503|3|202212|202309|16.14|9.81|0.92|0.55|0.34|0.05|1.75|6.35|-4.09|-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|40653970|17275000|115258000|337175100|33053082|23293398|4533170|0.7805|0|1469
2025-07-04 13:39:12|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 13:39:13|russ2000_2_0438|NMRK|35|202503|202503|30|201712|202506|24.59|30.87|1.68|1.34|1.02|0.9|2.52|1.58|2.02|1.2|6.34|-4.15|2.17|1|5.68|3.6|0|0|1.24|0.99|1.72|1.89|0|0|262800424|157078000|293778000|3752189300|2205849604|2149416920|13814674|12.04|0|5900
2025-07-04 13:39:14|russ2000_2_0439|NODK|39|202503|202503|29|201703|202406|58.7|63.75|1.54|1.03|1.35|0.87|1.27|1.05|0|0|-5.82|2.12|0|0|7.34|8.29|0|0|0.49|0.28|0.1|0.39|0|0|304786784|200064000|10140000|67361900|267425912|284565584|214079|12.92|0|186
2025-07-04 13:39:16|russ2000_2_0440|NOVT|105|202503|202503|101|200003|202506|51.15|64.42|1.74|6.33|2.74|4.89|3.61|6.02|0.37|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|88259571|106045000|109576000|4682955100|4636838520|4587200470|29401128|128.93|0|2290
2025-07-04 13:39:19|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 13:39:21|russ2000_2_0442|NRC|113|202503|202503|49|201303|202506|35.51|16.74|5.86|9.7|6.18|2.87|15.76|13.24|0.34|2.2|5.18|6.38|4.66|2.78|18.22|52.92|4.6|10|0.99|0.65|1.13|1.31|0|0|15116195|2502000|13667000|455523300|392820296|442723200|1521436|17.24|0|480
2025-07-04 13:39:24|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 13:39:24|russ2000_2_0444|NSA|47|202503|202503|40|201506|202506|639.68|55.39|10.94|11.43|6.34|3.17|2.81|3.61|2|3.31|-16.19|0.35|4.24|6.95|0.65|0.7|2.36|3|2.97|7.7|0.77|0.5|0|0|25813953|19266000|25575000|6906235100|2498402340|2229102800|36186186|32.68|0|459
2025-07-04 13:39:26|russ2000_2_0445|NSSC|165|202503|202503|132|199206|202506|28.19|23.19|1.43|4.13|1.92|5.75|2.92|6.24|0.38|0.04|0.86|0.39|0.06|1.8|4.66|11.05|3.29|9|1.85|4.57|0.44|2.19|0|0|10366951|89297000|15483000|919422600|1058638516|545761580|10372049|29.69|0|1161
2025-07-04 13:39:31|russ2000_2_0446|NTB|39|202503|202503|35|201609|202506|11.92|9.14|-7.11|-7.58|3.47|3.38|1.91|1.78|0.15|0.09|8.27|12.88|5.17|3.99|16.24|14.26|0|0|0.84|0.47|1.64|2.31|10214142333|11615615000|5119885459|4094140000|159195000|-2108702400|1886653606|2246355040|6888897|44.06|0|1512
2025-07-04 13:39:33|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 13:39:33|russ2000_2_0448|NTLA|41|202503|202503|-173|202603|198200|0|0|30.94|16.41|59.44|21.18|4.46|1.27|0|0|-10.81|-16.15|0|0|-31.79|-40.83|0|0|12.2|20.32|2.03|0.8|0|0|510447211|503747000|39871000|487546100|990874929|510741330|51751506|9.57|0|270
2025-07-04 13:39:35|russ2000_2_0449|NTRA|45|202503|202503|-173|202603|198200|0|0|4.78|16.93|7.66|12.03|23.93|18.93|0.49|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|476759476|991600000|47400000|21504234900|22314597120|12979967040|200607684|164.16|0|1039
2025-07-04 13:39:38|russ2000_2_0450|NVCR|43|202503|202503|5|202003|202106|995.96|2035.18|21.98|26.46|18.45|2.97|20.11|5.24|1.04|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|536788683|929131000|36298000|1622544200|1895204200|1830012600|24742605|17|0|782
2025-07-04 13:39:40|russ2000_2_0451|NVEE|54|202503|202503|47|201309|202506|31.27|45.54|1.5|1.6|1.57|1.47|2.51|1.76|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|36526077|53212000|74579000|1661412800|1479678872|284227146|23356420|22.54|0|3362
2025-07-04 13:39:42|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 13:39:43|russ2000_2_0453|NWFL|113|202503|202503|110|199712|202506|62.3|277.67|2.86|0.51|3.55|3.96|1.3|1.07|0.76|0.54|2.46|1.37|3.63|4.8|5.92|5.22|0|0|0.33|0.86|0.18|0.48|481338934|1086238000|154763482|378942000|14040000|-25135300|238707332|162852260|380456|25.78|0|220
2025-07-04 13:39:46|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 13:39:48|russ2000_2_0455|NXRT|45|202503|202503|34|201606|202412|35.81|23.63|10.21|11.93|4.75|3.41|2.45|2.24|3.18|3.86|-4.01|-11.24|3.12|5.92|2.7|7.84|2|2|1.57|3.12|0.95|1.84|0|0|28051867|23719000|0|2298578700|861224544|818659760|5135711|33.68|0|3
2025-07-04 13:39:50|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 13:39:52|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 13:39:53|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 13:39:54|russ2000_2_0459|OFED|57|202309|202309|53|201012|202403|30.6|31.67|1.27|0.01|7.36|4.6|1.4|1.06|0.1|0.76|3.71|6.22|2.15|3.31|4.73|3.97|0|0|0.13|0.12|0.06|1.04|350381732|421092000|114741148|130494000|9367000|-9649400|70644640|68961530|3168|12.1|0|77
2025-07-04 13:39:57|russ2000_2_0460|OLLI|45|202503|202503|40|201506|202506|33.21|40.28|3.12|3.55|2.86|3.46|3.8|4.64|0.12|0|-2.33|0.58|0|0|11.42|19.46|6.76|8|10.37|13.88|0.85|2.18|0|0|171821071|369508000|507309000|7661533000|8038202480|8646075900|182428017|130.9|0|8300
2025-07-04 13:39:59|russ2000_2_0461|OOMA|45|202503|202503|1|202309|202312|158.71|161.57|1.47|1.91|1.68|1.38|6.14|4.17|-0.03|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|34279619|18988000|11635000|346466900|365454882|294798972|2317781|13.26|0|848
2025-07-04 13:40:01|russ2000_2_0462|OPBK|33|202503|202503|30|201712|202506|9.08|8.63|0.43|-1.72|2.41|2.15|1.05|0.87|0.2|0.36|10.74|10.31|3.36|3.92|11.03|9.91|0|0|0.82|0.33|-1.2|0.46|937338309|1120720000|225036393|199023000|12398000|57876000|175093882|177421924|696074|11.74|0|171
2025-07-04 13:40:04|russ2000_2_0463|OPI|69|202503|202503|61|200906|202409|44.57|7.96|9.17|5.08|3.81|0.03|1.02|0.02|1.15|2.13|-4.01|23.78|8.86|16.43|1.72|1.78|2.56|4|5.38|2.91|1.18|0.51|0|0|32714152|63745000|1337958000|2314421800|18216406|12507560|379462|0.26|0|570
2025-07-04 13:40:06|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 13:40:07|russ2000_2_0465|ORC|57|202503|202503|45|201403|202506|108.95|17.65|26.01|0.05|27.58|10.31|1.02|0.9|0.02|0|-18.29|-5.16|14.3|20.4|0.92|-8.96|0|0|6.31|7.76|0.51|2.3|0|0|148570202|401351000|0|364281200|760973396|468150012|27037659|7.06|0|
2025-07-04 13:40:10|russ2000_2_0466|ORRF|105|202503|202503|102|199912|202506|17.25|15.23|2.23|-1.52|3.58|2.35|1.96|1.16|0.88|0.32|0.61|-5.2|2.4|3.1|4.28|4.73|0|0|1.18|0.61|0.44|1.13|879845952|2279483000|281874892|287120000|35476000|464407700|620990568|350925750|4357058|31.83|0|460
2025-07-04 13:40:13|russ2000_2_0467|OSBC|129|202503|202503|126|199312|202506|20.54|9.49|1.4|-2.68|2.68|2.83|2.52|1.08|0.66|0.12|2.82|11.3|1.44|1.38|5.71|7.14|0|0|3.68|1.15|0.91|1.76|1570538738|2479243000|400311424|1056771000|44914000|-218619900|799137328|534014802|3659511|17.74|0|535
2025-07-04 13:40:17|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 13:40:20|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 13:40:20|russ2000_2_0470|OSPN|101|202503|202503|82|200412|202506|49.62|10.76|3.36|2.84|3.55|2.49|8.9|2.62|-0.01|0|-0.23|0|0.03|1.57|7.52|5.85|5.34|9|5.12|6.03|1.89|-0.44|0|0|72490005|105211000|22948000|479715700|636840330|668067320|6851644|16.69|0|782
2025-07-04 13:40:24|russ2000_2_0471|OVBC|117|202503|202503|114|199612|202506|17.01|11.12|2.92|-0.89|2.9|2.17|1.49|0.98|0.8|0.3|2.93|4.47|3.01|2.99|5.48|5.23|0|0|0.53|1.06|0.1|-0.02|591117398|911847000|105354675|323087000|22391000|-135712100|151835530|154297902|754645|32.23|0|244
2025-07-04 13:40:28|russ2000_2_0472|OVID|37|202503|202503|4|202103|202203|2.11|1.81|0|0|393.59|42.78|2.33|0.36|0|0|0|0|0|0|0|0|0|0|1.85|6.69|2.01|1.38|0|0|95593976|42996000|116000|-21542300|21475069|16793344|246103|0.302|0|60
2025-07-04 13:40:30|russ2000_2_0473|OVLY|90|202503|202503|87|200309|202506|15.36|9.21|-2.4|-4.94|3.07|2.85|1.17|1.25|0.4|0.25|2.23|-3.68|1.54|1.92|7.53|9.88|0|0|0.29|0.38|0.27|0.29|572358022|1299864000|261660740|242150000|15291000|-18767000|228328404|221461200|305652|27.24|0|192
2025-07-04 13:40:34|russ2000_2_0474|PAR|164|202503|202503|104|199112|201712|39.17|42.5|0.75|3.95|1.21|6.55|2|3.3|0.24|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|21460868|92183000|15948000|3109398600|2809124276|1265586280|28123879|69.37|0|1000
2025-07-04 13:40:38|russ2000_2_0475|PARR|122|202503|202503|38|201506|202412|22.15|3.12|1.87|0.3|0.36|0.19|2.84|1.24|0.95|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|71357145|133747000|1330311000|2400699200|1387786953|1413120450|37322565|26.53|0|1408
2025-07-04 13:40:42|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 13:40:44|russ2000_2_0477|PCB|32|202503|202503|29|201803|202506|9.68|10.74|-0.22|-2.2|2.8|2.92|1.07|0.88|0.17|0.07|-2.66|-1.75|2.31|3.65|9.88|6.34|0|0|0.52|0.44|0.26|0.94|1447203900|1646930000|328011759|362538000|12385000|34663600|284291072|303784312|767590|19.76|0|251
2025-07-04 13:40:47|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 13:40:48|russ2000_2_0479|PCYO|102|202412|202412|98|200009|202503|98.81|18.45|232.75|8.55|164.19|8.37|3.31|1.86|0.38|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|9925612|16801000|61496700|247683400|0|0|0||0|29
2025-07-04 13:40:52|russ2000_2_0480|PDLB|36|202503|202503|26|201812|202506|45.97|22.16|5.78|4.46|4.03|3.58|1.17|1.12|0.74|1.01|-4.27|-1.66|0|0|-0.97|-3.01|0|0|0.81|0.66|0.5|0.23|764764929|936219000|163613909|233712000|32102000|836662500|306419984|226100368|554306|13.52|0|183
2025-07-04 13:40:54|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 13:40:55|russ2000_2_0482|PEBK|161|202503|202503|130|199212|202506|20.6|9.13|0.88|-1.51|2.18|2.12|1.18|1.06|0.78|0.11|1.75|-5.72|2.28|2.7|5.17|5.96|0|0|0.15|0.46|0.53|0.49|632214886|1186396000|175407512|320355000|19057000|-157400200|152841530|166776080|239489|28.85|0|337
2025-07-04 13:40:59|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 13:41:00|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 13:41:02|russ2000_2_0485|PFGC|44|202503|202503|39|201509|202506|46.95|36.15|0.26|0.26|0.18|0.22|3.02|3.12|1.38|1.25|-5.9|-28.18|0|0|5|-3|8|9|1.49|1.96|0.94|2.25|0|0|51663286|10200000|1920200000|19065771000|13549103000|11169919000|90364840|87.47|0|20000
2025-07-04 13:41:04|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 13:41:05|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 13:41:07|russ2000_2_0488|PI|43|202503|202503|3|202406|202503|239.54|67.5|4.45|3.43|7.09|8.61|93.69|19.46|2.97|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|103864077|147917000|31464000|3260076300|3118041330|2448557640|51925767|107.79|0|132
2025-07-04 13:41:09|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 13:41:10|russ2000_2_0490|PJT|45|202503|202503|39|201509|202506|32.25|28.7|2.87|3.07|1.91|4.84|21.09|26.71|0.24|0.19|2.54|3.08|0.64|0.61|-12.81|10.89|5.19|7|2.23|1.12|1.42|0.64|0|0|139660738|194271000|191490000|4456315900|4020561276|6513678844|36536214|162.38|0|597
2025-07-04 13:41:12|russ2000_2_0491|PKBK|89|202503|202503|86|200312|202506|10.96|8.41|4.07|0.28|3.34|3.76|1.14|0.79|0.8|0.48|-1.25|-8.41|2.78|3.55|6.88|8.82|0|0|0.39|0.8|0.82|1.01|599943103|1508561000|97680454|209036000|6908000|179582300|241248021|243983712|395185|20.37|0|101
2025-07-04 13:41:15|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 13:41:16|russ2000_2_0493|PLNT|45|202503|202503|40|201506|202506|102.05|50.96|9.04|12.7|7.18|7.6|86.87|107.67|-18.76|-9.85|0|0|0|0|7.7|3.7|4.81|4|6.36|10.36|0.83|1.75|0|0|291693190|453628000|305147000|10827241400|9112994940|8692304200|162000081|108.7|0|1735
2025-07-04 13:41:18|russ2000_2_0494|PLSE|41|202503|202503|-173|202603|198200|0|0|0|0|23.98|25.93|9.92|8.75|-4.69|-29.32|0|0|0|0|0|0|0|0|8.59|9.35|2.46|1.71|0|0|39398474|119279000|12340000|910684400|1036016520|331531200|2729334|15.4|0|82
2025-07-04 13:41:20|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 13:41:22|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 13:41:23|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 13:41:25|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 13:41:26|russ2000_2_0499|PRPL|38|202500|202500|7|201912|202109|196.11|321.67|1.5|3.01|0.64|0.17|16.59|61.68|3.68|54.28|-0.96|-1|0|0|-8.47|13.31|9.36|9|0.87|6.51|0.1|4.03|0|0|34979846|21627000|36092000|133748800|82445234|19535446|436075|0.7637|0|1065
2025-07-04 13:41:28|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 13:41:29|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 13:41:31|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 13:41:32|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 13:41:32|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 13:41:34|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 13:41:35|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 13:41:37|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 13:41:39|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 13:41:40|russ2000_2_0509|PUMP|38|202503|202503|26|201803|202409|42.04|25.13|1.05|0.25|0.94|0.46|1.54|0.77|0.35|0.05|-19.99|-29.6|0|0|9.33|2.23|5|5|9.61|6.21|2.38|4.52|0|0|68700694|71424000|979600000|608464900|634121462|616016310|9939448|6.11|0|700
2025-07-04 13:41:42|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 13:41:44|russ2000_2_0511|PVBC|45|202503|202503|40|201506|202506|24.74|46.46|3.54|2.29|4.32|3.66|1.34|0.92|0.36|0.54|0|0|0.45|1.94|4.53|4.14|0|0|0.6|0.28|0.46|0.83|713682957|1120485000|146053929|124984000|19107000|217424000|214885080|219613192|2843895|12.08|0|144
2025-07-04 13:41:46|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 13:41:47|russ2000_2_0513|QCRH|118|202503|202503|116|199606|202506|19.47|10.11|4.82|0.54|2.64|3.43|1.37|1.11|2.2|0.42|-7.11|1.74|0.54|0.36|3.39|7.2|0|0|0.31|0.73|0.47|1.32|1249372198|4349775000|236531120|370045000|72915000|1196293300|1148895160|1079290870|5991992|67.9|0|697
2025-07-04 13:41:51|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 13:41:51|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 13:41:52|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 13:41:53|russ2000_2_0517|QTRX|34|202503|202503|-173|202603|198200|0|0|13.16|16.43|10.51|1.78|7.24|0.76|0.2|0|-7.29|-8.3|0|0|-52.76|-36.8|5|5|2.86|2.44|1.56|2.14|0|0|221029938|266877000|24473000|-26134700|240566200|175539980|5369782|6.2|0|248
2025-07-04 13:41:54|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 13:41:55|russ2000_2_0519|RAMP|165|202503|202503|140|199003|202503|95.2|2634|5.21|6.82|5.91|2.95|3.17|2.26|0.61|0|5.36|7.82|0.38|0|7.18|-9.06|2.43|5|3.34|2.58|1.22|1.48|0|0|165189520|420831000|33036000|1559469100|2161328120|2166432800|21168030|33.04|0|1150
2025-07-04 13:42:00|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 13:42:01|russ2000_2_0521|RBB|37|202503|202503|32|201706|202506|10.13|14.72|3.85|1.91|3.41|2.67|0.99|0.59|0.61|0.58|4.19|14.82|2.7|3.75|7.72|5.37|0|0|0.84|1.08|0.91|0.78|1775666133|2436520000|406355029|617611000|23965000|-19706500|302975288|338291604|772253|17.08|0|350
2025-07-04 13:42:02|russ2000_2_0522|RBBN|101|202503|202503|69|200409|202112|65.57|24.28|6.1|1.29|5.6|0.81|4.51|1.85|0.17|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|178675366|71243000|111942000|950363300|705631279|579376830|2334185|4.01|0|2209
2025-07-04 13:42:05|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 13:42:06|russ2000_2_0524|RC|53|202503|202503|46|201212|202406|72.41|5.08|13.65|20.44|5.03|37.11|0.94|0.42|2.68|2.64|-29.82|-80.55|12.41|20.46|4.12|0.41|0|0|1.72|1.58|0.67|1.39|0|0|109416288|205933000|4263000|5893718500|779732544|244143280|8859720|4.52|0|737
2025-07-04 13:42:09|russ2000_2_0525|RCKT|46|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.86|0.72|0|0|0|0|0|0|0|0|0|0|8.94|17.32|2.58|1.74|0|0|230657045|318164000|64834000|-19730000|295708303|152789045|18679384|2.77|0|79
2025-07-04 13:42:11|russ2000_2_0526|RCKY|137|202503|202503|130|199212|202506|20.07|12.13|0.71|0.63|0.49|0.34|1.07|0.66|0.65|0.54|4.45|4.39|2.41|2.87|3.85|8.6|3.89|9|0.9|1.25|1.02|1.09|0|0|4344929|2557000|30004000|282072700|165359880|162741460|1325456|22.19|0|1929
2025-07-04 13:42:15|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 13:42:16|russ2000_2_0528|RCUS|33|202503|202503|4|202112|202212|47.62|22.48|38.67|43.33|29.54|5.78|2.68|1.74|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|656621433|997000000|8264000|-22505400|926625000|424872000|10010048|8.75|0|139
2025-07-04 13:42:18|russ2000_2_0529|RDFN|37|202503|202503|-173|202603|198200|0|0|3.85|5.39|3.01|1.4|32.46|288.56|-3.55|-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|364911706|183538000|89111000|2305537300|1502990020|1159739422|77452896|11.74|0|3377
2025-07-04 13:42:20|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 13:42:21|russ2000_2_0531|REPL|32|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.63|1.81|0|0|0|0|0|0|0|0|0|0|2.28|2.32|2.91|3.19|0|0|348799172|483804000|59527000|314169300|751578750|388657425|12912298|9.75|0|122
2025-07-04 13:42:23|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 13:42:24|russ2000_2_0533|REVG|38|202503|202503|34|201612|202506|69.54|26.73|0.63|0.39|0.47|1.12|2.43|6.85|0.66|0.36|4.02|6.54|1.48|0.46|1.74|-3.23|4.88|5|5.45|2.85|2.39|2.84|0|0|19658622|28800000|207000000|2553269400|2452069350|3172508625|40820644|50.25|0|8040
2025-07-04 13:42:26|russ2000_2_0534|RGCO|126|202503|202503|123|199409|202506|16.96|17.77|1.63|4.88|1.31|2.28|1.69|1.78|1|1.2|2.28|-1.08|3.92|4.01|5.52|5.84|2.26|3|0.2|0.83|-0.12|-0.57|0|0|2977133|2152800|194050000|349411800|230735562|182605134|327649|22.38|0|107
2025-07-04 13:42:29|russ2000_2_0535|RGNX|43|202503|202503|19|201803|202212|19.42|14.63|46.52|12.74|29.23|2.78|3.09|1.57|-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|266536707|267869000|41331000|161504000|429001520|318919920|9694960|8.56|0|257
2025-07-04 13:42:31|russ2000_2_0536|RICK|120|202503|202503|119|199509|202506|25.71|46.99|1.58|2.05|1.32|1.25|2.01|1.29|0.69|0.9|1.66|9.27|0.52|0.71|3.15|-0.92|4.64|8|2.1|11.91|0.8|2.3|0|0|9673434|32663000|207922000|543944200|336679652|347845000|1494378|38.12|0|2200
2025-07-04 13:42:35|russ2000_2_0537|RILY|71|202409|202409|63|200712|202309|27.61|27.15|1.88|2.44|0.88|0.06|5.08|2.34|-1.99|-4.16|-4.82|-0.02|8.44|68.34|2.53|3.21|5.95|6|1.95|2.81|0.46|1.23|0|0|92721806|159247000|56923000|2073190300|91499700|80978400|3638594|3|0|982
2025-07-04 13:42:38|russ2000_2_0538|RLGT|81|202503|202503|76|200606|202506|76.48|17.37|0.26|0.33|0.28|0.32|6.07|1.31|0.63|0.07|-26.24|0.08|0|0|2|5.96|6.11|9|1.36|1.65|0.86|1.1|0|0|157355650|19041000|31292000|274654300|278710872|298858062|1356953|5.91|0|603
2025-07-04 13:42:41|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 13:42:43|russ2000_2_0540|RMNI|40|202500|202500|11|202109|202406|20.48|12.33|1.46|1|1.14|0.89|0.57|3.75|-0.65|-1.33|0.42|0.16|0|0|-44.41|-69.62|9.4|9|0.23|0.37|-0.1|0.77|0|0|65974902|122574000|21833000|344674500|380933670|282988710|1364152|4.17|0|1300
2025-07-04 13:42:45|russ2000_2_0541|RMR|43|202503|202503|38|201512|202506|38.95|13.81|3.99|1.22|1.58|0.34|2.93|1.19|0.04|0.37|2.58|5.15|4.64|10.92|17.12|5.8|8.13|8|0.87|0.93|1.86|1.29|0|0|215280415|137186000|37903000|409480200|279688344|516950860|2040751|16.57|0|50600
2025-07-04 13:42:47|russ2000_2_0542|ROKU|35|202503|202503|5|202103|202206|201.27|88.89|10.34|15.9|8.71|2.86|15.45|4.86|0.03|0.03|-0.35|-1.31|0|0|-28.23|-18.84|9|9|7.27|5.27|1.57|1.93|0|0|1244056212|2256153000|422647000|10017571300|12273724330|10261565660|312398640|83.69|0|1650
2025-07-04 13:42:49|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 13:42:50|russ2000_2_0544|RPD|45|202503|202503|3|202409|202506|74.37|59.31|6.51|8.38|6.2|1.9|32.96|28.51|-3.93|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|244148571|493473000|120909000|1944996600|1501854120|1186279380|20672132|23.4|0|1544
2025-07-04 13:42:51|russ2000_2_0545|RRR|43|202503|202503|37|201603|202506|32.75|20.12|3.4|3.7|1.83|2.47|17.38|12.63|20.79|13.74|0|0|1.93|1.93|1.23|-5.92|5|4|2.95|3.69|2.04|3.31|0|0|167416659|150634000|3207325000|6486424200|3119992216|3661294560|37911394|51.92|0|14000
2025-07-04 13:42:53|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 13:42:54|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 13:42:55|russ2000_2_0548|RUN|45|202503|202503|28|201609|202309|249.7|33.05|4.78|13.79|2.87|0.83|1.74|0.63|1.69|5.18|-34.06|-14.18|0|0|1.39|-0|1.19|1|12.44|15.17|0.68|2.87|0|0|396225095|604874000|4852779000|16082963800|1636740000|866008800|215415062|7.2|0|4800
2025-07-04 13:42:57|russ2000_2_0549|RUSHB|121|202503|202503|116|199606|202506|15.98|14.62|0.49|0.52|0.28|0.55|1.43|1.88|1.72|0.69|8.64|12.1|1.29|1.42|4.28|3.71|0|0|0.12|0.06|1.21|1.35|0|0|117882034|228719000|1284810000|5229298600|4161999872|2962128640|3320210|52.48|0|7244
2025-07-04 13:43:00|russ2000_2_0550|RVSB|112|202503|202503|109|199803|202506|18.35|23.17|1.51|-2.6|2.65|2.22|1.05|0.7|0.62|0.65|4.09|9.54|2.37|1.46|3.7|6.37|0|0|0.32|1.7|0.49|0.83|598305696|1158749000|128226910|43451000|17613000|175409100|115369100|122089550|1443412|5.5|0|252
2025-07-04 13:43:03|russ2000_2_0551|RYTM|35|202503|202503|-173|202603|198200|0|0|0|0|56.55|28.71|30.14|213.76|0|0|0|0|0|0|0|0|0|0|4.16|4.56|0.79|1.8|0|0|243597909|314488000|5263000|3820630700|3983035077|2766323997|36049952|62.73|0|70
2025-07-04 13:43:05|russ2000_2_0552|SAFE|37|202503|202503|32|201706|202506|86.46|10.68|35.68|31.59|11.56|3.02|1.47|0.48|1.32|1.8|-23.81|-17.3|2.35|4.54|1.35|2.26|1.17|1|1.79|2.37|0|0|0|0|43204000|23190000|28828000|5367521500|1118878800|798127200|5126252|15.6|0|
2025-07-04 13:43:07|russ2000_2_0553|SAIL|19|202503|202503|9|201806|202009|1551.17|1138|8.31|11.94|8.78|11.54|5.26|1.82|-0.89|-0.18|-4.51|-2.89|0|0|-1.22|0.55|7|7|4.94|11.19|2.3|2.17|0|0|215864647|228117000|48292000|12105893000|12310212400|2029833840|48722263|22.16|0|1168
2025-07-04 13:43:08|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 13:43:09|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 13:43:11|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 13:43:12|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 13:43:13|russ2000_2_0558|SCPH|34|202503|202503|-173|202603|198200|0|0|0|0|7.67|4.37|4.73|10.48|0.49|-9.96|0|0|0|0|0|0|0|0|2.24|0.83|0.63|0.4|0|0|82964719|57544000|1112000|202562300|194598693|90385398|1586850|3.87|0|17
2025-07-04 13:43:15|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 13:43:16|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 13:43:17|russ2000_2_0561|SENS|42|202503|202503|2|202206|202212|40.66|51.5|71.45|10.27|50.29|13.91|29.21|9.34|1.49|0.99|-20.39|-34.52|0|0|-155.3|-162.86|1|1|8.25|9.86|0.87|0.09|0|0|80274336|64237000|1771000|299374400|328612747|110659503|3472317|0.5023|0|191
2025-07-04 13:43:19|russ2000_2_0562|SFST|101|202503|202503|93|200203|202506|29.57|15.74|5.52|-0.06|3.56|3.09|1.6|0.86|1.58|0.78|-2.85|-11.32|0|0|3.11|7.88|0|0|0.36|1.07|0.59|0.87|648539218|2188643000|66961677|41910000|61344000|509476300|310663267|297345161|650435|38.03|0|242
2025-07-04 13:43:22|russ2000_2_0563|SGC|165|202503|202503|138|199012|202506|21.15|22.76|0.79|0.93|0.69|0.3|1.47|0.85|0.26|0.49|5.1|6.7|3.6|5.75|7.7|9.43|3.72|9|0.19|0.81|0.35|1.5|0|0|5963699|19757000|40251000|240553800|167315260|156262330|533716|10.3|0|3400
2025-07-04 13:43:26|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 13:43:27|russ2000_2_0565|SGRY|41|202503|202503|7|201512|201709|226.32|69|2.22|2.27|0.91|0.84|16.1|1.55|-3.32|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|195289878|229300000|816000000|7873059700|2706147897|1031012400|34372028|21.11|0|9600
2025-07-04 13:43:28|russ2000_2_0566|SHBI|101|202503|202503|98|200012|202506|16.74|10.23|0.99|-1.28|2.89|2.45|1.23|0.92|0.25|0.22|0.82|13.78|2.23|3.15|5.4|7.71|0|0|0.78|1.37|0.63|0.76|858203050|1504728000|168790546|568154000|29547000|80469000|524643996|196893000|2525677|15.72|0|294
2025-07-04 13:43:32|russ2000_2_0567|SIBN|31|202503|202503|-173|202603|198200|0|0|6.77|8.68|6.59|4.22|5.35|4.54|0.19|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|125908310|144414000|4407000|650883500|757411268|508023058|8791803|17.83|0|262
2025-07-04 13:43:34|russ2000_2_0568|SIEB|113|202503|202503|110|199712|202506|53.49|9.46|3.91|-1.59|4.07|1.94|6.75|1.82|0.05|0.05|1.21|-3.28|0.31|0|6.09|10.34|4.92|3|0.45|0.81|0.16|-0.34|0|0|113189083|262667000|4012000|-87368300|178713418|135198076|1044777|4.42|0|132
2025-07-04 13:43:39|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 13:43:40|russ2000_2_0570|SIGA|113|202503|202503|54|201112|202506|16.27|9.55|19.33|9.06|18.75|3.82|160.03|2.02|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|43456605|162271100|2366100|274948500|465795972|524970188|2769749|6.52|0|41
2025-07-04 13:43:43|russ2000_2_0571|SITE|41|202503|202503|32|201706|202506|45.43|48.53|1.59|2.36|1.58|1.21|8.62|3.52|1.3|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|52025000|56600000|347600000|5924293300|5475772454|5252147480|55447620|121.82|0|4600
2025-07-04 13:43:45|russ2000_2_0572|SKY|164|202501.3629441624365|202501.3629441624365|144|198903|202503|39.96|24.8|0.41|1.15|0.7|2.02|1.85|3.2|0.04|0.08|8.1|0.27|2.29|0|-1.39|11.62|2.43|7|2.2|1.74|1.17|2.33|0|0|121117302|610338000|109291000|4460454500|0|0|0||0|6600
2025-07-04 13:43:50|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 13:43:52|russ2000_2_0574|SLDB|34|202503|202503|-173|202603|198200|0|0|0|0|8.87|15.72|3.29|1.28|0|0|0|0|0|0|0|0|0|0|5.18|3.01|1.18|0.69|0|0|145734406|306918000|13892000|69419300|376228515|233831851|8728325|4.855|0|121
2025-07-04 13:43:54|russ2000_2_0575|SLP|113|202412|202412|92|200203|202503|46.25|92.09|5.93|30.57|8.09|8.33|7.17|3.42|-0.1|0|3.54|0.7|1.79|0.73|14.53|22.98|4.85|8|1.09|5.32|0.41|0.07|0|0|22513792|21385000|1376200|626792500|0|0|0||0|111
2025-07-04 13:43:58|russ2000_2_0576|SMBC|122|202503|202503|119|199509|202506|16.34|10.73|4.79|0.73|3.21|3.39|1.15|1.1|1.05|0.24|1.52|2.48|2.38|1.79|4.94|7.73|0|0|0.24|0.9|0.53|0.88|557396478|2184847000|115602199|398766000|65106000|332599000|619014000|500278350|1921127|54.78|0|492
2025-07-04 13:44:02|russ2000_2_0577|SMBK|89|202503|202503|86|200312|202506|73.32|14.48|-0.29|-2.14|3.55|2.99|0.87|1.1|0.82|0.09|3.74|-27.06|1.1|0.98|2.83|4.56|0|0|0.92|0.62|0.45|0.65|659308703|2652023000|277792966|910627000|73934000|-309826200|537923175|480807066|1692666|31.61|0|399
2025-07-04 13:44:06|russ2000_2_0578|SMHI|37|202503|202503|3|202109|202206|14.36|15.53|3.32|2.64|1.22|0.55|0.55|0.49|0.85|1.2|-26.49|-106.51|0|0|-8.45|-6.8|1|1|4.84|1.62|1.23|1.16|0|0|67794265|42988000|808634000|436535900|146117958|128732324|512653|5.18|0|1615
2025-07-04 13:44:07|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 13:44:09|russ2000_2_0580|SMPL|32|202412|202412|29|201712|202503|65.64|24.64|3.84|3.97|3.18|2.55|2.23|1.97|0.3|0.16|-9.24|-27.32|0|0|4.84|1.88|4.38|4|2.54|3.81|0.78|0.74|0|0|96198218|103682000|11916000|3778963000|0|0|0||0|150
2025-07-04 13:44:11|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 13:44:12|russ2000_2_0582|SNBR|113|202503|202503|97|199909|202312|23.06|74.15|0.9|0.93|0.98|0.1|7.84|29.78|-0.1|-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|40821450|1691000|489661000|719163900|153071002|193422670|3687879|6.755|0|4476
2025-07-04 13:44:15|russ2000_2_0583|SND|39|202503|202503|34|201609|202503|186.04|37.34|3.01|0.38|1.56|0.27|13.57|0.41|1.97|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|14317811|5108000|245379000|96338900|80453928|80873760|287816|2.04|0|285
2025-07-04 13:44:17|russ2000_2_0584|SNDX|49|202503|202503|3|202112|202209|94.18|154.44|104.48|246.44|199.27|18.11|3.77|3.69|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|218857091|516313000|739000|277044000|793353340|374416824|20130063|9.22|0|35
2025-07-04 13:44:19|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 13:44:20|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 13:44:21|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 13:44:22|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 13:44:23|russ2000_2_0589|SONO|32|202503|202503|16|201903|202303|101.67|151.92|0.96|1.08|1.46|0.87|9.8|3.24|113.14|0.05|-2.96|2.71|0|0|-8.65|-20.5|9.56|10|7.2|5|1.49|1.51|0|0|367590633|223507000|108165000|1018197800|1241502086|1131998384|16709809|10.34|0|1446
2025-07-04 13:44:25|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 13:44:26|russ2000_2_0591|SPRO|35|202503|202503|5|202309|202412|26.94|12.75|48.63|15.99|133.63|5.55|2.27|4.76|0|0|-26.1|-7.82|0|0|-72.74|-96.28|0|0|2.74|6.85|1.91|1.3|0|0|85685576|48887000|6842000|112135500|160993728|59424192|24332569|2.88|0|57
2025-07-04 13:44:28|russ2000_2_0592|SPXC|161|202503|202503|142|198912|202506|14.8|39.09|0.61|1.41|0.61|3.96|1.51|5.43|1|0.67|36.06|25.55|1.9|0|6.93|10.34|2.12|6|3.1|1.51|1.2|1.25|0|0|229953378|177800000|178100000|8614229200|7829951744|7654256640|37342956|167.68|0|4500
2025-07-04 13:44:32|russ2000_2_0593|SR|165|202503|202503|143|198909|202506|41.2|17.98|1.52|3.24|0.87|1.74|1.56|1.35|1.16|1.36|-0.81|1.22|4.86|4.26|4.94|1.34|2.37|3|2.43|1.47|0.33|0.1|0|0|32429016|15200000|5010200000|9283361500|4307643531|3737088000|32975162|72.99|0|3536
2025-07-04 13:44:36|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 13:44:37|russ2000_2_0595|SRG|39|202503|202503|-173|202603|198200|0|0|17.63|18.11|6.92|10.2|10296.14|0.44|1.63|0.63|0.63|0.01|2|0|-2.36|-2.12|1.65|1|15.96|26.75|1.85|2.8|0|0|142956410|94268000|0|314954300|167847308|115129320|336939|2.98|0|77
2025-07-04 13:44:39|russ2000_2_0596|SRNE|73|202306|202306|35|200909|201806|86.86|65.45|92.55|68.35|55.5|0.02|73.85|3.17|0.49|-0.69|-19.05|-12.53|0|0|-62|-100.61|2.03|2|8.23|28.94|3.12|2.78|0|0|50360631|80635000|72593000|69837800|771794|303738|153|0.0014|0|310
2025-07-04 13:44:42|russ2000_2_0597|SRRK|33|202503|202503|-173|202603|198200|0|0|14.39|18.2|36.28|73.33|7.12|10.16|0.09|0.29|-8.93|-1.12|0|0|-51.4|-58.84|0|0|4.95|6.19|0.48|1.03|0|0|222211500|364375000|7614000|2857498500|3169720294|991952923|43850484|33.41|0|93
2025-07-04 13:44:44|russ2000_2_0598|SSTI|37|202503|202503|15|201909|202306|325.64|67.67|9.58|7.71|6.66|1.87|10.93|2.66|0.04|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|14991618|11657000|17127000|188902800|196451211|181896627|697928|15.51|0|112
2025-07-04 13:44:46|russ2000_2_0599|STIM|33|202503|202503|-173|202603|198200|0|0|3.57|1.3|2.06|1.57|3.46|6.57|0.87|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|64675500|20426000|4438000|271997900|233002800|66364380|2276090|3.54|0|114
2025-07-04 13:44:48|russ2000_2_0600|STRO|31|202503|202503|-173|202603|198200|0|0|3.23|3.34|5.79|0.91|2.03|1.38|0.07|0.03|-6.92|-33.55|0|0|-97.33|-12.47|0|0|1.39|7.48|0.3|0.27|0|0|244139966|248972000|11265000|-179510900|61912166|23325052|893996|0.734|0|177
2025-07-04 13:44:49|russ2000_2_0601|STRS|132|202503|202503|128|199303|202503|42.22|77.61|26.8|22.73|11.84|4.84|1.06|0.79|1.17|1.09|0|0|0|0|0.62|0.45|1.02|1|0.61|1.29|0.59|0.95|0|0|13648388|12006000|11067000|454856100|152418240|155344640|233373|18.88|0|73
2025-07-04 13:44:55|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 13:44:56|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 13:44:57|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 13:44:58|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 13:44:59|russ2000_2_0606|SVRA|93|202503|202503|-173|202603|198200|0|0|46.29|39.94|23.25|17.94|4.97|2.67|0.14|0.39|-24.34|9.99|0|0|-98.87|-101.79|1.75|1|3.77|1.91|0.46|1.55|0|0|61375672|172500000|250000|251092100|393763752|134196696|4774459|2.28|0|46
2025-07-04 13:45:09|russ2000_2_0607|SYBX|43|202503|202503|1|202503|202506|10.46|10.58|20.98|-19.28|49.8|4.58|1.24|1.07|0|0|-43.37|-5.58|0|0|-37.68|-36.82|0|0|2.24|0.8|2.79|1.65|0|0|81744878|17271000|28471000|-3317600|13953447|41716585|12686|1.193|0|76
2025-07-04 13:45:11|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 13:45:13|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 13:45:15|russ2000_2_0610|SYRS|39|202409|202409|-173|202603|198200|0|0|83.83|47.57|42.53|0.1|4.12|9.16|0.3|2.47|-15.71|-3.41|0|0|-73.56|-79.71|0|0|4.65|10.61|0.4|2.06|0|0|114600167|58275000|31235000|-16462800|716428|1220171|3759|0.0267|0|83
2025-07-04 13:45:17|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 13:45:19|russ2000_2_0612|TALO|32|202503|202503|25|201903|202506|50.98|57.07|2.2|1.84|1.18|0.75|1.22|0.56|0.31|0.45|0|0|0|0|9.97|4.54|3.13|1|7.66|3.46|3.29|4.72|0|0|68494345|202950000|2741823000|2547178700|1527575656|563307920|23889229|8.56|0|440
2025-07-04 13:45:21|russ2000_2_0613|TBIO|30|202406|202406|-173|202603|198200|0|0|56.74|27.49|23.34|0.01|5.2|55.65|0.14|0.53|-22.83|-19.22|0|0|-74.97|-59.45|0|0|5.79|14.94|0.09|-0.09|0|0|87641077|10214000|25284000|25722300|177160|6228230|52|0.1|0|93
2025-07-04 13:45:22|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 13:45:23|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 13:45:25|russ2000_2_0616|TCI|148|202503|202503|110|199712|202506|29.99|48.32|8.15|13.56|2.18|8.2|0.47|0.44|2.63|0.24|-6.9|-3.02|1.99|0|0.31|-1.77|1.13|1|0.13|0.09|0.3|0.76|0|0|36652730|88638000|909125000|497289600|368120573|371465458|217436|42.61|0|
2025-07-04 13:45:29|russ2000_2_0617|TCMD|42|202503|202503|34|201612|202506|162.46|15.71|5.13|3.49|3.61|0.85|5.88|1.17|0.12|0.12|-0.46|0.06|0|0|7.49|-7.94|9|10|12.53|12.7|1.87|1.54|0|0|49336125|98469000|22135000|168053900|244571265|200530912|3454205|10.37|0|629
2025-07-04 13:45:31|russ2000_2_0618|TCX|117|202503|202503|89|199912|202203|35.23|219.81|1.56|2.47|1.81|0.59|8.76|20.54|0.48|-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|14267564|38076000|112358000|661129300|217497879|209980485|560311|19.71|0|633
2025-07-04 13:45:35|russ2000_2_0619|TDOC|45|202503|202503|-173|202603|198200|0|0|12.1|24.66|8.07|0.54|3.97|0.98|0.46|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|604753262|1193332000|40046000|1753160400|1402722400|612103200|47704060|8|0|2727
2025-07-04 13:45:38|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 13:45:40|russ2000_2_0621|TENB|33|202503|202503|-173|202603|198200|0|0|8.25|8.98|7.95|4.33|20.94|10.68|0.71|0.93|-4.87|0|0|0|-143.24|-81.94|9|9|2.06|2.62|1.97|1.24|0|0|390438333|460277000|75620000|3989731200|4027969020|3358003590|55679095|33.51|0|1397
2025-07-04 13:45:42|russ2000_2_0622|TGNA|165|202503|202503|142|198912|202506|8.22|5.9|1.85|2.59|1.18|0.9|1.64|0.89|1.09|1.01|10.08|-7.36|5.08|2.98|8.7|4.35|2.43|5|4.18|1.87|1.27|1.16|0|0|160341396|716647000|582535000|5075175900|2693588428|3677579760|22578822|16.76|0|6883
2025-07-04 13:45:47|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 13:45:48|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 13:45:51|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 13:45:51|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 13:45:52|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 13:45:53|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 13:45:54|russ2000_2_0629|TPB|42|202503|202503|37|201603|202506|24.76|33.14|2.36|2.06|1.89|3.72|6.89|6.77|3.05|1.47|-1.09|-1.85|0.66|0.38|7.94|1.72|7.21|8|2.06|4.05|0.4|0.85|0|0|60317250|99640000|26586000|1504300000|1306729410|1448300586|18165714|73.02|0|466
2025-07-04 13:45:55|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 13:45:57|russ2000_2_0631|TPHS|150|202501.9876880984952|202501.9876880984952|141|198909|202412|34.26|0.54|112.71|118.31|10.16|0.15|1.45|1.45|-2.73|-24.6|-12.07|-28.71|0|0|-5.5|-1.41|1|1|0.87|0.46|0.56|0.92|0|0|10253254|450000|1820000|3744500|0|0|0||0|10
2025-07-04 13:46:02|russ2000_2_0632|TPIC|41|202503|202503|21|201606|202109|84.74|238.71|0.8|0.76|0.58|0.04|5.31|10.59|0.4|-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|121531316|171859000|373942000|501281500|56920500|41299830|695219|1.17|0|13300
2025-07-04 13:46:04|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 13:46:05|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 13:46:07|russ2000_2_0635|TRTX|37|202503|202503|32|201706|202506|12.85|11.4|15.6|8.48|6.13|4.34|0.71|0.58|1.93|2.55|-11.24|-0.98|11.43|12.03|3.7|-4.06|0|0|1.2|1.83|1.06|2.98|0|0|248962441|363023000|0|3086373100|643403460|611619120|4475796|7.98|0|
2025-07-04 13:46:08|russ2000_2_0636|TSBK|110|202503|202503|107|199809|202506|30.08|9.4|2.44|-3.67|3.03|3.39|1.02|0.98|0.57|0.08|6.94|4.17|2.69|3.29|5.43|13.56|0|0|0.34|0.64|0.52|1.02|525219000|1318540000|136732486|219965000|25781000|40550600|246589200|261424800|329210|31.2|0|298
2025-07-04 13:46:12|russ2000_2_0637|TTD|39|202503|202503|33|201703|202506|200.65|87.61|13.79|33.64|20.83|14.07|19.31|13|0.19|0.09|-2.29|-0.56|0|0|20.88|17.8|7.13|7|9.55|8.73|2.92|2.2|0|0|725915676|1740371000|299989000|33564585200|35314338512|3495303360|552184563|71.84|0|1310
2025-07-04 13:46:14|russ2000_2_0638|TUSK|39|202503|202503|24|201712|202312|10.1|27.88|1.37|0.42|0.9|0.7|0.85|0.57|0.13|0.18|0|0|7.03|0|-0.03|-26.2|3.5|1|2.88|1.53|1.9|1.98|0|0|16088951|56650000|326360000|88213500|144863474|137638270|415739|3.01|0|1607
2025-07-04 13:46:16|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 13:46:19|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 13:46:20|russ2000_2_0641|TWST|31|202503|202503|-173|202603|198200|0|0|17.97|42.05|17.86|6.07|5.65|4.88|0.02|0|-15.33|-14.52|0|0|-151.19|-68.01|1.38|2|6.6|9.74|0.12|0.15|0|0|309361000|257147000|58934000|1890845200|2145873450|1499910225|41651274|35.85|0|414
2025-07-04 13:46:21|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 13:46:23|russ2000_2_0643|UBFO|97|202503|202503|94|200112|202506|16.4|11.09|0.87|-5.12|3.52|2.74|1.64|1.11|0.27|0.15|3.57|7.29|2.49|5.69|7.79|7.84|0|0|1.7|0.58|0.64|0.98|586636700|994783000|146478366|112049000|12293000|53291800|151166535|147054325|710235|8.65|0|119
2025-07-04 13:46:26|russ2000_2_0644|UBX|33|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.02|2.96|0.32|0.49|0|0|0|0|0|0|0|0|8.6|6.36|-0|-0.15|0|0|93630767|16933000|39117000|-3163200|13769760|39727360|344472|0.8|0|100
2025-07-04 13:46:27|russ2000_2_0645|UEC|81|202503|202503|6|202206|202312|273.62|762|15.43|16.58|22.46|43.98|5|3.29|0.19|0.05|-12.43|-7.57|0|0|-133.99|-45.35|1|1|10.01|10.15|1.52|3.28|0|0|24678642|71397000|71355800|2870194000|2838203192|1217397478|108827728|6.62|0|48
2025-07-04 13:46:30|russ2000_2_0646|ULH|93|202503|202503|82|200412|202506|16.42|7.95|0.59|0.68|0.48|0.38|3.11|1.03|0.95|1.14|2.99|7.93|1.57|1.66|15.44|2.95|5.58|5|0.89|0.57|1.2|1.04|0|0|20748412|32591000|438024000|1372479600|641408544|655746840|852205|24.36|0|6541
2025-07-04 13:46:33|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 13:46:34|russ2000_2_0648|UNB|101|202503|202503|98|200012|202506|16.01|13.58|3.45|-0.04|3.98|2.44|2.22|1.68|0.65|3.67|4.35|13.43|4.66|5.54|9.86|9.1|0|0|0.63|0.31|0.31|1.01|429454789|819492000|78378598|164923000|20379000|213779300|117595126|115923931|291806|25.91|0|201
2025-07-04 13:46:38|russ2000_2_0649|UNTY|117|202503|202503|114|199612|202506|24.9|10.87|2.38|0.98|2.37|4.33|1.37|1.52|0.97|0.83|-11.11|4.19|1.31|1.17|4.21|10|0|0|0.14|0.47|0.6|1.86|628875094|1483457000|66317913|302031000|20751000|420926200|474378080|512607040|3166777|47.08|0|209
2025-07-04 13:46:41|russ2000_2_0650|UPLD|47|202503|202503|-173|202603|198200|0|0|4.61|5.91|2.47|0.18|7.15|134.94|1.63|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|103131444|33705000|17549000|398740700|50132368|44058080|251577|1.76|0|832
2025-07-04 13:46:44|russ2000_2_0651|UPWK|31|202503|202503|6|202312|202506|44.31|8.05|5.64|5.99|5.64|2.47|8.31|2.95|0.71|0.6|0|0|0|0|-12.44|-10.75|8.5|9|3.43|3.2|1.75|1.62|0|0|370149897|622068000|48929000|1490414400|1786871837|1553259588|29339802|13.33|0|570
2025-07-04 13:46:46|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 13:46:48|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 13:46:49|russ2000_2_0654|UUUU|97|202503|202503|47|201206|202403|145.27|9.98|12.28|105.68|71.71|14.86|1.87|2.2|0.1|0.05|-9.55|-21.03|0|0|-25.6|-19.71|1.84|1|5.35|10.66|1.57|1.73|0|0|30369057|162639000|109061000|1118102000|1298712250|588356100|64173091|5.75|0|95
2025-07-04 13:46:52|russ2000_2_0655|VALU|165|202412|202412|141|199003|202506|15.99|16.96|3.8|5.77|5.13|10.21|5.69|3.68|0.02|0.03|7.69|3.6|3.02|3.17|25.6|31.64|2.58|5|0.32|0.14|0.33|-0.23|0|0|45471705|75791000|9206000|288232900|364116720|371877789|100520|38.67|0|161
2025-07-04 13:46:56|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 13:46:57|russ2000_2_0657|VBTX|47|202503|202503|43|201409|202506|17.53|12.5|4.8|2.6|4.54|3.22|1.25|0.85|0.48|0.1|-11.59|-4.2|2.74|3.22|5.34|3.88|0|0|2.44|2.57|1.68|2.16|2415841769|6125547000|847482067|1839040000|115560000|-299207800|1384573500|1268038500|8647329|25.5|0|679
2025-07-04 13:46:59|russ2000_2_0658|VCEL|114|202503|202503|18|202012|202506|1141.52|1418.33|75.18|6.67|67.45|9.47|7.98|7.38|0.07|0|-16.94|0|0|0|-102.49|-0|3.89|9|4.09|9.63|1.59|2.51|0|0|36239018|112902000|30840000|2068963600|2138222600|1920579350|20553495|42.55|0|241
2025-07-04 13:47:02|russ2000_2_0659|VERI|37|202503|202503|-173|202603|198200|0|0|12.35|4.14|6.71|0.57|5.87|4.31|0.87|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|83496882|16082000|2732000|165992700|58929696|34167924|969625|1.26|0|277
2025-07-04 13:47:04|russ2000_2_0660|VHI|153|202503|202503|138|199012|202506|51.92|4.09|1.06|0.96|0.7|0.22|9.96|0.43|2.03|0.57|21.9|8.73|2.35|1.98|3.23|2.2|1.87|4|0.15|0.05|0.12|1.08|0|0|248277083|196400000|563200000|1219444000|457243968|460560000|291120|16.16|0|2200
2025-07-04 13:47:08|russ2000_2_0661|VIAV|135|202503|202503|126|199312|202506|136.34|495.5|4.24|2.44|4.17|2.01|3.18|2.88|0.41|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|735479845|396800000|172500000|2342525000|2247624000|2297974000|21484866|10.07|0|3600
2025-07-04 13:47:13|russ2000_2_0662|VKTX|48|202503|202503|-173|202603|198200|0|0|0|0|0|0|6.05|3.57|0|0|0|0|0|0|0|0|0|0|11.78|15.4|3.29|1.54|0|0|240729959|851858000|462000|2174883000|3026183160|1953538125|84204287|26.95|0|20
2025-07-04 13:47:15|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 13:47:16|russ2000_2_0664|VRCA|33|202503|202503|-173|202603|198200|0|0|0|0|24|5.32|13.98|205.07|2.19|-2.19|0|0|0|0|0|0|0|0|2.72|9.88|3.21|1.11|0|0|60431967|29595000|2517000|66344600|55074000|14979360|158228|0.6|0|17
2025-07-04 13:47:18|russ2000_2_0665|VREX|39|202503|202503|31|201612|202409|52.32|16.79|1.91|1.06|1.23|0.45|2.02|0.65|0.81|1.03|0|0|0|0|5.16|-2.75|5.69|5|5.41|11.28|1.5|0.06|0|0|98494595|223000000|175100000|714579800|356179824|334620000|4052864|8.58|0|2000
2025-07-04 13:47:20|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 13:47:21|russ2000_2_0667|VUZI|64|202503|202503|4|201206|201306|102.79|197.67|17.28|23.14|20.48|37.45|5.81|6.57|-0.32|0.04|-16.48|-33.14|0|0|-343.86|-99.12|2.85|1|12.46|10.33|2.55|2.07|0|0|25137039|15231000|5228700|200535000|222627808|106117472|5925037|2.92|0|92
2025-07-04 13:47:24|russ2000_2_0668|VYGR|43|202503|202503|17|202009|202412|10.01|8.6|22.23|1.85|18.04|2.6|3.51|0.6|0|0|-10.9|-0.17|0|0|-55.06|-62.69|0|0|5.05|3.14|2.13|1.01|0|0|205942707|236019000|47193000|-73330000|165628500|111088500|2140743|3|0|186
2025-07-04 13:47:26|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 13:47:26|russ2000_2_0670|WATT|49|202503|202503|-173|202603|198200|0|0|273.77|398.47|186.53|3.37|8.3|1.01|-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|23170681|10085000|2087900|-7300|9066969|11375500|448502|0.2799|0|51
2025-07-04 13:47:29|russ2000_2_0671|WHD|34|202503|202503|30|201712|202506|60.82|15.72|4.45|2.64|4.36|2.88|5.09|2.74|-0.8|0.07|0|0|0.78|1.18|23.05|12.24|7.45|6|1.71|0.72|2.03|3.17|0|0|189757219|347661000|179645000|2880422000|3030748000|3329714060|28093494|44.18|0|1200
2025-07-04 13:47:30|russ2000_2_0672|WING|45|202503|202503|40|201506|202506|98.4|60.99|12.87|18.92|13.68|16.3|0|0|-23.14|-1.69|0.89|-0.61|0.41|0.3|21.86|25.56|8.48|10|14.85|8.48|0.74|1.71|0|0|64762286|251382000|27220000|11115253900|10159724919|10847929230|273577787|364.11|0|784
2025-07-04 13:47:32|russ2000_2_0673|WLDN|85|202503|202503|75|200609|202506|33.55|34.99|0.6|1.02|0.69|1.43|2.02|3.69|0.26|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|14037052|38364000|35470000|905919800|832255014|674810730|10002959|57.765|0|1451
2025-07-04 13:47:35|russ2000_2_0674|WLFC|121|202503|202503|115|199609|202506|25.97|9.9|5.84|4.32|1.06|1.64|0.92|1.76|3.77|3.95|-11.58|-26.33|0.02|0.72|2.12|2.17|2.62|4|0.42|0.68|0.76|1.13|0|0|16531655|32356000|1685955000|3159306200|1052716940|870672440|22252948|142.78|0|233
2025-07-04 13:47:39|russ2000_2_0675|WNEB|97|202503|202503|94|200112|202506|50.27|17.42|24.36|1.18|20.58|2.61|1.21|0.76|0.91|0.51|5.2|10.89|2.27|3.11|2.11|2.34|0|0|1.97|1.09|0.54|0.19|876699104|1947901000|168590579|110790000|24685000|191055400|180113181|216122292|528712|8.67|0|340
2025-07-04 13:47:42|russ2000_2_0676|WOW|37|202503|202503|23|201703|202212|23.64|3.14|2.66|2.39|1.01|0.56|2.23|1.83|-3.57|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|52205882|28800000|1104000000|1363244000|358613301|346107408|1163478|4.19|0|2200
2025-07-04 13:47:44|russ2000_2_0677|WSC|39|202503|202503|35|201609|202506|2241|310.33|3.74|5.71|3.15|2.23|3.43|5.04|2.24|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|8267567|10679000|2197474000|8705717500|5114239956|3112323690|48994597|27.93|0|2500
2025-07-04 13:47:47|russ2000_2_0678|WTTR|37|202503|202503|28|201806|202506|38.37|26.15|1.69|0.39|1.04|0.75|1.35|1.17|0.08|0.31|0.7|6.45|0.89|3.14|-3.66|-29.82|2.69|2|2.92|1.97|2.64|3.02|0|0|51331353|27892000|452416000|1266374500|923535872|899295509|7670196|8.89|0|3900
2025-07-04 13:47:49|russ2000_2_0679|WVE|43|202503|202503|-173|202603|198200|0|0|129.95|28.07|84.97|9.54|8.55|6.13|0|0|-16.12|-3.22|0|0|-94.34|-275.3|0|0|7.84|11.07|0.86|-0.06|0|0|164076927|243075000|50297000|809660900|1052457239|240500009|7159637|6.83|0|301
2025-07-04 13:47:51|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 13:47:52|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 13:47:54|russ2000_2_0682|XELA|40|202400|202400|-173|202603|198200|0|0|1.12|1.05|0.1|0|2.7|20.68|-6.98|-1.22|-36.77|-144.59|0|0|-26.91|-51.76|5|5|0.72|3.62|0.85|3.18|0|0|26144977|9501000|193569000|1033773700|70656|1633867|50|0.0111|0|22700
2025-07-04 13:47:56|russ2000_2_0683|XERS|33|202503|202503|-173|202603|198200|0|0|84.11|40.2|19.21|3.14|10.05|83.98|-0.39|-6.54|-38.75|-62.89|0|0|-97.13|-118.93|1|1|9.44|37.87|1.28|3.94|0|0|100999833|58440000|7387000|917646300|727025706|176954646|9843609|4.66|0|188
2025-07-04 13:47:58|russ2000_2_0684|XFOR|34|202503|202503|4|202406|202506|4.44|0.89|0|0|0.97|0.41|6.65|0.72|2.77|3.3|-29.71|-88.5|0|0|-58.27|-47.16|0|0|1.41|1.9|1.4|-0.39|0|0|85645281|86951000|2065000|5189200|13137204|36658560|562558|1.83|0|58
2025-07-04 13:48:00|russ2000_2_0685|XHR|45|202503|202503|42|201412|202506|43.15|57.12|3.15|2.99|2.35|1.2|1.2|1.02|0.87|1.18|4.88|2.93|5.04|4|3.45|-3.53|3.95|3|3.05|1.73|0.98|1.08|0|0|224975571|112564000|0|2584183800|1233788750|1418733750|11747030|12.5|0|48
2025-07-04 13:48:02|russ2000_2_0686|XPER|85|202503|202503|64|200312|201912|35.28|25.21|6.37|5.11|6.06|0.74|3.37|0.88|0.19|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|249302481|87988000|160161000|319336300|365967132|556046400|2526994|8.04|0|2000
2025-07-04 13:48:04|russ2000_2_0687|YETI|33|202503|202503|27|201809|202506|36.58|14.86|3.13|4.33|3.11|1.4|19.9|3.28|0.51|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|169063433|259042000|112342000|2377844000|2558241900|2703039300|73072241|30.9|0|790
2025-07-04 13:48:06|russ2000_2_0688|YEXT|38|202503|202503|-173|202603|198200|0|0|7.05|5.63|4.6|2.44|9.87|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|179393222|114994000|172729000|896011000|1019829986|978081468|10746071|8.26|0|1200
2025-07-04 13:48:08|russ2000_2_0689|YMAB|31|202503|202503|-173|202603|198200|0|0|0|0|8.56|2.47|6.09|2.6|0|0|0|0|0|0|0|0|0|0|3.37|7.3|1.1|1.48|0|0|127932172|60310000|3652000|172057500|232136604|205057386|1133914|5.13|0|65
2025-07-04 13:48:09|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 13:48:11|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 13:48:12|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 13:48:13|russ2000_2_0693|ZS|33|202503|202503|-173|202603|198200|0|0|26.68|44.14|25.78|18.93|36.74|27.15|0.99|0.64|-1.38|-1|0|0|-18.9|-21.94|7.9|8|5.79|5.91|0.93|0.52|0|0|1383665032|3005591000|111853000|47151625500|49008429920|41448284060|900410392|314.77|0|2020
2025-07-04 13:48:15|usa_0000|AAPL|165|202503|202503|139|199009|202506|33.09|31.31|1.87|7.3|2.77|7.79|9.02|45.88|0.46|1.47|1.68|5.45|0.69|0.49|18.15|29.99|3.16|7|3.22|0.52|1.44|1.37|0|0|26153952190|48498000000|35687000000|3114071420400|3065099258550|3573887415840|11299344788|205.17|0|137000
2025-07-04 13:48:19|usa_0001|XOM|165|202503|202503|142|198912|202506|20.02|15.21|1.05|0.98|1.16|1.39|2.94|1.77|0.22|0.14|5.32|5|3.24|3.64|16.74|2.9|3|4|0.65|1.06|0.73|1.6|0|0|10496405405|17036000000|250524000000|492180062600|464579062640|460413800000|2031511407|107.8|0|74900
2025-07-04 13:48:24|usa_0002|MSFT|165|202503|202503|140|199006|202506|30.28|38.44|7.33|10.23|8.24|13.76|8.6|11.49|0.19|0.13|5.54|2.51|1.6|0.65|27.96|24.81|3.56|8|0.97|0.52|1.09|0.7|0|0|51072072483|79612000000|52904000000|3660290661300|3697737086102|3806678730000|9995373452|497.41|0|163000
2025-07-04 13:48:28|usa_0003|JNJ|165|202503|202503|142|198912|202506|31.06|16.99|3.24|4.99|3.52|4.15|5.13|4.71|0.31|0.67|3.62|5.27|2.3|3.29|19.73|19.04|3.74|8|0.95|0.43|0.7|0.72|0|0|14063708725|38781000000|17598000000|380998696600|367459218750|407735575000|1253237726|152.75|0|132200
2025-07-04 13:48:33|usa_0004|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|3.27|1.79|2.44|2.56|1.54|1.63|0.22|0.19|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|64227306618|347681000000|174789000000|826500729300|1047968477219|1174416399876|2262443933|485.77|0|391500
2025-07-04 13:48:36|usa_0005|WFC|165|202503|202503|138|199012|202506|16.88|14.02|4.41|-1.73|2.65|3.25|2|1.6|2.3|1.04|1.45|21.65|2.82|2|4.85|0.73|0|0|1.26|1.06|0.95|1.05|515073864516|1383215000000|112687847887|352312000000|8977000000|117448093900|261325505156|331071864000|1284070469|80.12|0|262800
2025-07-04 13:48:40|usa_0006|GE|165|202503|202503|142|198912|202506|14.65|37.23|3.1|0.56|1.38|7.06|2.55|14.26|3.14|1.02|3.88|9.12|2.49|0.58|2.72|-3.48|1.3|2|0.7|1.01|1.09|0.63|0|0|63027362416|13405000000|45503000000|280860247000|274477246974|2252162500000|1853660663|257.39|0|205000
2025-07-04 13:48:45|usa_0007|JPM|165|202503|202503|138|199012|202506|14.55|13.81|3.39|-2.39|2.36|4.55|1.44|2.43|1.73|1.34|1.6|12.51|2.68|1.74|4.51|4.2|0|0|1.16|0.67|1.28|1.18|663223040650|2001416000000|284951723404|813883000000|26672000000|484047372300|805681372331|893734548000|2451025357|289.91|0|256710
2025-07-04 13:48:49|usa_0008|PG|165|202503|202503|140|199006|202506|25.32|25.25|2.49|5.03|2.65|4.67|5.39|7.25|0.7|0.65|4.27|3.98|2.39|2.56|13.04|17.39|3.03|7|0.92|0.52|0.62|0.56|0|0|6057823129|9116000000|20876000000|399611431400|373532431440|418262796000|1253672914|159.32|0|99000
2025-07-04 13:48:53|usa_0009|PFE|165|202503|202503|138|199012|202506|25.09|17.62|4.21|5.21|3.9|2.21|4.64|1.53|0.48|0.68|4.96|2.49|3.12|7.01|15.5|12.09|3.02|6|0.87|0.81|0.83|0.83|0|0|14601359184|17316000000|14113000000|182087262100|137376331296|136204560000|928909532|24.24|0|88300
2025-07-04 13:48:57|usa_0010|CVX|129|202503|202503|126|199312|202506|20.34|16.36|1.11|1.41|1.1|1.39|2.03|1.67|0.27|0.2|3.95|5.44|3.89|4.67|12.71|-4.86|3.27|3|1.14|1.04|0.85|1.58|0|0|8098563492|4643000000|143850000000|284894600000|248005080000|265375888470|1324340235|143.19|0|48200
2025-07-04 13:49:01|usa_0011|VZ|165|202503|202503|138|199012|202506|35.35|9.93|2.21|2.76|1.42|1.35|3.7|1.81|2.01|1.43|4.17|6.04|4.92|6.23|6.85|10.4|2.99|7|1.25|0.65|0.71|0.45|0|0|3844287755|2257000000|115862000000|325144349500|182437349523|179224340000|710825591|43.27|0|135300
2025-07-04 13:49:05|usa_0012|DIS|165|202503|202503|151|198709|202506|59.07|25.36|2.72|3.87|2.44|2.4|3|2.14|0.5|0.41|2.99|2.63|0.93|0.81|9.05|-0.74|2.15|4|2.68|0.94|1.11|1.39|0|0|3783327273|5852000000|31891000000|264402518700|223067811489|224334090000|1199894325|124.01|0|210000
2025-07-04 13:49:09|usa_0013|T|165|202503|202503|142|198912|202506|16.66|16.96|2.4|2.15|1.39|1.7|1.91|2.01|0.89|1.22|4.88|12.03|4.78|3.84|8.23|3.09|2.54|5|1.23|1.67|0.68|0.79|0|0|4932346309|6885000000|153268000000|345611727700|208239555598|207586620000|899670936|28.94|0|243000
2025-07-04 13:49:13|usa_0014|MRK|165|202503|202503|142|198912|202506|31.94|11.51|4.27|4.87|4.06|3.14|6.2|4.11|0.46|0.72|4.73|4.48|2.93|4.04|19.92|19.22|3.03|8|0.98|0.43|0.77|0.4|0|0|7310909524|9228000000|15789000000|224454237700|199173019456|200749760000|1285175310|79.16|0|71000
2025-07-04 13:49:17|usa_0015|BAC|133|202503|202503|130|199212|202506|25.75|13.89|4.82|2.37|3.34|3.55|1.83|1.28|1.67|1.17|2.37|12.74|2.88|2.2|4.46|3.58|0|0|1.25|0.77|1.32|1.43|700205156522|1702880000000|216833127820|657110000000|10902000000|60442338800|357743208004|415351300000|1866290374|47.32|0|213000
2025-07-04 13:49:21|usa_0016|KO|165|202503|202503|142|198912|202506|31.21|28.3|4.81|7.34|4.81|6.52|9.59|11.62|1|1.87|3|2.52|2.31|2.81|20.81|12.18|3.38|6|0.72|0.45|0.64|0.78|0|0|8638682000|13787000000|10667000000|341402869000|304508000000|305710750000|1090919298|70.75|0|86200
2025-07-04 13:49:25|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 13:49:26|usa_0018|C|157|202503|202503|154|198612|202506|19.48|12.82|2.97|-2.91|1.83|1.91|1.44|0.82|1.96|1.62|5.23|15.61|2.59|2.63|4.96|2.42|0|0|1.34|0.8|1.67|1.77|645463452475|1262623000000|225126264085|527782000000|0|-4777507500|158981492544|178266816000|1070529280|85.12|0|200000
2025-07-04 13:49:30|usa_0019|HD|165|202503|202503|142|198912|202506|26.72|25.22|1.54|2.73|1.57|2.27|51.48|46.49|3.74|6.57|3.53|3.39|1.42|2.45|18.7|39.32|4.19|10|1.74|0.6|1.09|1.03|0|0|2082116327|1369000000|28823000000|420691839000|369794839040|400299360000|1355715957|371.68|0|415700
2025-07-04 13:49:34|usa_0020|INTC|165|202503|202503|139|198912|202409|22.99|103.96|3.43|2.95|3.56|1.82|3.42|0.98|0.19|0.5|4.6|10.13|1.79|2.23|19.6|19.68|3.38|7|1.56|2.78|1.34|0.5|0|0|12356640940|21048000000|59205000000|133468800000|97708800000|94326400000|1871017599|22.4|0|107400
2025-07-04 13:49:38|usa_0021|GILD|139|202503|202503|94|200112|202506|50.51|22.84|19.32|3.82|17.98|4.86|7.46|7.04|0.68|1.3|6.76|5.4|3.29|2.81|9.27|-0.56|3.87|7|3.03|1.54|0.93|-0.25|0|0|5166039842|7926000000|4653000000|151908307400|138033150000|139141850000|961937471|110.87|0|11800
2025-07-04 13:49:42|usa_0022|CMCSA|165|202503|202503|107|199809|202506|115.98|8.77|3.44|2.87|2.47|1.11|2.7|1.52|0.68|1.14|0.74|2.73|1.12|3.53|2.61|6.21|2.88|7|1.42|1.75|1.19|0.86|0|0|3332787333|8593000000|48985000000|222654714300|133633974206|164423830000|722437346|35.69|0|190000
2025-07-04 13:49:46|usa_0023|GOOGL|86|202503|202503|83|200409|202506|38.96|19.62|7.76|5.29|8.19|5.73|6.87|5.86|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|66212185560|95328000000|90315000000|1940270474300|2027089350000|122305615830|6820788446|166.77|0|127498
2025-07-04 13:49:49|usa_0024|GOOG|86|202503|202503|45|201403|202506|29.75|18.7|5.3|5.31|6.4|5.76|5.15|5.9|0.03|0.03|0.86|2.84|0.05|0.48|17.82|15.48|0|0|0.41|0.38|1|1.14|0|0|66212185560|95328000000|90315000000|1952041183100|2038879700000|123016993460|4692136767|167.74|0|127498
2025-07-04 13:49:51|usa_0025|IBM|165|202503|202503|138|199012|202506|26.21|48.36|1.74|2.11|1.62|4.39|5.64|10.19|1.62|2.35|5.56|6.97|2.51|2.27|14.48|9.3|3.24|6|1.3|2.45|1.13|0.87|0|0|9340959184|17465000000|14673000000|319858529700|273967529748|264506094000|1090541725|294.78|0|381100
2025-07-04 13:49:57|usa_0026|PEP|165|202503|202503|162|198412|202506|48.41|19.42|2.3|3.3|2.19|1.99|7.7|9.84|1.44|2.64|4.1|2.64|2.15|4.16|16.5|13.32|3.86|9|0.61|0.61|0.69|0.63|0|0|4473148322|8582000000|19726000000|221113337200|181290920000|183535600000|1397164029|132.04|0|267000
2025-07-04 13:50:01|usa_0027|AMZN|117|202503|202503|86|200312|202506|230.4|34.65|5.03|4.78|4.43|3.47|104.18|7.61|3.19|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|20808815579|94565000000|115054000000|2217650300100|2328386070000|111669510000|9086556973|219.39|0|798000
2025-07-04 13:50:05|usa_0028|ORCL|166|202503|202503|140|199003|202503|26.01|38.14|5.16|5.08|5.39|8.26|15.9|26.76|0.97|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|17266667385|11203000000|6401000000|546525710000|0|0|0||0|135000
2025-07-04 13:50:09|usa_0029|CSCO|151|202503|202503|140|199006|202506|39.23|28.31|6.09|3.02|6.07|5.01|6.87|5.98|0.2|0.64|6.83|5.3|2.76|2.34|22.15|21|3.22|8|1.79|0.89|1.47|0.75|0|0|21777445352|15642000000|2453000000|288342075100|274705200000|294267540000|1403157243|69.37|0|77500
2025-07-04 13:50:13|usa_0030|V|76|202503|202503|67|200809|202506|34.22|35.34|11.59|19.01|13.54|18.67|8.15|18.16|0.28|0.55|3.03|2.5|0.66|0.65|11.74|22.27|4.29|6|1.8|1.21|0.81|0.95|0|0|9362139865|13751000000|2746000000|682356513600|676183113026|764405640000|1942542069|345.26|0|19500
2025-07-04 13:50:16|usa_0031|WMT|165|202503|202503|142|198912|202506|25.65|42.03|0.9|0.82|0.81|1.16|5.42|9.37|0.61|0.55|2.65|2.77|1.26|0.9|13.31|13.8|4.03|9|0.89|0.44|0.68|0.21|0|0|5363988000|9311000000|122894000000|828697934200|785502960000|280129280000|1622616127|98.36|0|2200000
2025-07-04 13:50:20|usa_0032|PM|77|202503|202503|69|200803|202506|18.13|37.55|5.25|5.01|4.64|7.38|128.25|1328.82|1.68|-4.55|6.66|6.39|4.72|2.9|35.58|38.42|6.53|9|0.9|0.42|0.91|0.51|0|0|3680338028|4443000000|6134000000|330599477600|287872659045|288152100000|989961594|184.95|0|73500
2025-07-04 13:50:23|usa_0033|AMGN|165|202503|202503|141|199003|202506|47.62|25.32|7.68|7.06|7.65|4.43|9.24|24.19|1.83|9.24|6.27|5.14|2.4|3.32|17.12|17.55|3.06|7|1.79|1.05|0.99|0.65|0|0|10281003356|8810000000|4843000000|198703920200|150117424026|165292320000|796708191|279.21|0|23400
2025-07-04 13:50:28|usa_0034|CVS|165|202503|202503|158|198512|202506|23.95|16.46|0.66|0.5|0.56|0.23|2.47|1.13|0.48|0.84|2.86|8.95|1.63|3.86|8.54|6.12|3.31|6|1.66|1.52|0.91|0.49|0|0|3647859060|12654000000|32792000000|139498038200|87052760000|90639720000|519772644|68.98|0|290000
2025-07-04 13:50:33|usa_0035|UNH|161|202503|202503|158|198512|202506|28.24|12.65|1.05|1.27|1.47|0.7|5.43|2.98|0.48|0.86|3.11|2.28|0.87|2.73|17.55|15.5|3.84|8|1.59|0.53|0.96|0.74|0|0|9768081395|34291000000|8126000000|340111590600|283892700000|300115140000|6101315173|311.97|0|325000
2025-07-04 13:50:37|usa_0036|QCOM|142|202503|202503|128|199306|202506|118.16|16.22|6.61|6.89|6.74|4.03|8.11|6.17|0.66|0.53|5.21|5.59|2|2.21|10.62|13.53|3.13|8|3.15|1.37|1.52|1.23|0|0|8179872699|13846000000|3487000000|170374080000|175186000000|181397140000|1337735941|159.26|0|37000
2025-07-04 13:50:42|usa_0037|SLB|165|202503|202503|149|198803|202506|41.58|11.46|2.8|1.37|2.74|1.33|3.74|2.34|0.48|0.72|2.38|7.52|2.12|3.31|8.83|-30.51|1.67|2|1.39|1.53|1.18|2.65|0|0|3158884741|3897000000|7396000000|57000505500|45973465460|47015800000|507154774|33.8|0|105000
2025-07-04 13:50:46|usa_0038|BA|165|202503|202503|120|198912|201912|31.36|50.06|0.87|1.84|0.98|2.06|43.86|1638.42|2.21|-16.13|4.3|-1.97|2.11|3.84|18.08|-10.67|1.8|1|1.29|1.72|0.99|1.42|0|0|7719506757|23674000000|12182000000|187936772400|157853930395|118573027000|1778186891|209.53|0|161100
2025-07-04 13:50:50|usa_0039|MDT|166|202503|202503|157|198603|202506|30.34|24.42|4.81|5.93|4.55|3.4|4.62|2.36|0.37|0.59|2.19|2.16|1.49|3.18|15.79|5.73|3.31|5|1.11|0.58|0.72|0.79|0|0|4879222819|8965000000|4882000000|132975986800|113310199294|119326500000|784581387|88.39|0|90000
2025-07-04 13:50:54|usa_0040|MMM|164|202503|202503|142|198912|202506|22.22|18.19|2.48|3.46|2.34|3.19|5.04|18.35|0.72|3.02|4.39|3.04|2.85|1.88|19.53|17|3.66|8|1.06|0.98|0.89|0.75|0|0|2304431507|7024000000|9929000000|88443736300|81932736336|88420992000|439352867|152.24|0|96163
2025-07-04 13:50:58|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 13:50:59|usa_0042|ACT|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|2.09|2.04|0|0|0|0|0|0|1.03|1.14|0|0|0|0|0|0|0|0|18401898|37.435|0|
2025-07-04 13:51:01|usa_0043|BMY|153|202503|202503|138|199012|202506|28.67|17.61|3.87|4.56|3.75|1.98|6.25|5.42|0.62|2.86|3.99|2.36|3.47|5.27|22.8|-0.75|3.75|6|1.17|0.52|0.84|0.64|0|0|5816783217|11782000000|5777000000|132191890200|94214592480|104754270000|623125714|46.29|0|30000
2025-07-04 13:51:05|usa_0044|MO|165|202503|202503|142|198912|202506|11.16|10.01|2.2|4.73|3.01|4.93|7.35|27.6|0.89|-7.42|17.75|9.28|6.13|6.96|22.5|-2.43|2.82|6|0.89|0.67|0.73|0.66|0|0|2495313423|4726000000|2002000000|120142409000|98824242088|108993170000|474736407|58.63|0|7300
2025-07-04 13:51:10|usa_0045|BIIB|165|202503|202503|135|199109|202506|62.69|12.4|6.09|3.3|9.43|1.89|3.76|1.1|0.21|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|1453902689|2598300000|3794100000|22207426400|18398935000|19742748000|186084480|125.59|0|7400
2025-07-04 13:51:14|usa_0046|UNP|165|202503|202503|162|198412|202506|21.47|20.53|2.58|8.07|2.57|5.76|3.28|8.57|0.99|2.05|3.17|4.26|2.35|2.33|8.72|12.15|2.14|4|1.21|0.57|0.99|1.02|0|0|790651007|1411000000|56017000000|168898186000|137816079360|155718144000|724664478|230.08|0|30155
2025-07-04 13:51:18|usa_0047|ABBV|57|202503|202503|50|201212|202506|29.86|78.96|5.1|6.43|4.52|5.73|32.57|230.81|4.71|49.22|6.13|-0.84|3.76|3.44|18.75|12.46|6.55|7|2.03|0.73|1.27|0.65|0|0|9388095056|5176000000|4908000000|392511076700|327858452808|305716140000|1125285815|185.62|0|47000
2025-07-04 13:51:20|usa_0048|MCD|165|202503|202503|142|198912|202506|21.65|25.79|3.66|10.33|3.72|8.18|5.73|153.06|-0.73|-11.27|4.42|4.59|1.85|2.39|13.83|17.64|2.97|5|0.92|0.61|0.85|0.96|0|0|1534064430|1238000000|36832300000|246598104000|208911103959|218718462000|1045732692|292.17|0|205000
2025-07-04 13:51:25|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 13:51:26|usa_0050|MA|92|202503|202503|77|200603|202506|44.47|39.1|9.16|20.53|11.72|16.9|28.28|72.55|0.83|2.82|2.67|1.47|0.44|0.68|32.1|47.61|0|0|2.69|0.4|1.15|1.27|0|0|5387687047|7894000000|1872000000|510105730400|500127504300|554097600000|1646809620|549.7|0|18600
2025-07-04 13:51:28|usa_0051|WBA|166|202503|202503|134|199006|202312|36.6|32.06|0.78|0.35|0.74|0.06|3.6|1.37|0.24|1.03|2.91|10.8|2.13|8.89|15.28|1.15|4.07|8|1.45|2.2|0.86|0.07|0|0|1369179195|830000000|35065000000|16405546100|0|0|0||0|331000
2025-07-04 13:51:33|usa_0052|GS|105|202500|202500|103|199909|202506|13.72|16.79|7.89|4.59|2.58|4.39|1.58|2.03|3.91|2.89|1.64|17.15|1.31|1.66|2.71|1.9|0|0|1.75|1.13|1.57|1.6|90831444444|261000000000|82325711538|191712000000|25904000000|404160767200|222624665248|260452432000|1560263898|723.68|0|38300
2025-07-04 13:51:36|usa_0053|COP|165|202503|202503|142|198912|202506|16.05|11.4|1.21|1.74|1.06|1.88|1.67|1.74|0.76|0.36|5.34|8.62|3.2|3.48|7.64|4.77|1.93|2|1.4|1.01|0.89|2.29|0|0|3145628378|7235000000|41120000000|129837673400|113288673400|96704362440|775243743|89.74|0|9700
2025-07-04 13:51:41|usa_0054|HON|165|202503|202503|162|198412|202506|26.7|25.82|1.39|3.55|1.54|3.88|3.93|8.58|0.77|1.88|3.69|4.72|2.49|1.92|11.42|16.22|2.27|5|0.78|0.82|1.2|0.92|0|0|4122824324|10059000000|5327000000|173142690200|149667993752|164902328000|774340803|232.88|0|113000
2025-07-04 13:51:46|usa_0055|AIG|165|202503|202503|158|198412|202406|28.65|11.08|1.54|-4.48|1.41|1.99|2.01|1.19|0.93|0.21|1.33|3.36|2.48|1.93|3.6|-4.53|0|0|1.96|1.96|1.35|1.61|10066815663|126376000000|195980528114|34483000000|35539000000|23626110400|49674715641|74203816797|343823050|85.59|0|46000
2025-07-04 13:51:49|usa_0056|LOW|165|202503|202503|142|198912|202506|23.48|18.92|0.97|1.73|0.95|1.55|8.39|302.67|0.08|-2.62|2.85|2.95|1.2|2.01|11.41|25.68|3.96|9|1.91|1.05|1.38|1.59|0|0|1295845404|3054000000|22410000000|159623531300|127953531287|171917430000|644215676|228.31|0|320000
2025-07-04 13:51:53|usa_0057|USB|165|202503|202503|142|198912|202506|17.6|11.2|7.32|-2.65|5.94|2.56|5.48|1.32|1.67|1.28|2.7|13.29|2.97|4.42|8.03|4.25|0|0|1.01|0.76|0.89|1.07|143003755160|413217000000|43792371762|136360000000|3516000000|18427748900|70603321600|68191750000|424265926|45.25|0|69651
2025-07-04 13:51:57|usa_0058|EBAY|109|202503|202503|106|199812|202506|152.04|17.7|8.18|3.76|16.06|3.53|5.94|6.92|0.6|1.36|27.61|17.55|1.55|1.51|11.82|43.69|3.79|9|2.93|3.91|1.75|1.23|0|0|4630371630|4791000000|1900000000|36217721700|34474980000|52941060000|424510329|74.46|0|13300
2025-07-04 13:52:01|usa_0059|SBUX|138|202503|202503|131|199209|202506|110.94|33.74|3.29|4.64|3.78|2.92|9.16|67.38|-0.11|-2.04|4.34|4.81|1.66|2.62|18.82|21.34|3.84|6|4.55|1.07|0.97|1.11|0|0|1487732455|3011600000|14509600000|116547900000|104110006000|107069655000|850906140|91.63|0|346000
2025-07-04 13:52:05|usa_0060|AXP|165|202503|202503|146|198812|202506|18.55|21.53|3.58|3.16|2.11|3.25|3.78|7.16|3.34|1.69|4.37|9.15|1.75|0.92|5.22|5.04|0|0|1.12|0.95|1.2|1.18|28997626016|84805000000|17856387324|52406000000|4829000000|223862847300|223639908310|256778900000|874703405|318.98|0|64500
2025-07-04 13:52:09|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 13:52:10|usa_0062|LLY|165|202503|202503|142|198912|202506|34.32|63.31|4.52|6.78|5.3|14.37|11.67|44.39|0.92|2.44|3.39|2.53|2.59|0.72|17.95|29.15|3.79|9|1.18|0.39|0.62|0.13|0|0|3252651351|3220700000|7981100000|735189110200|699807466900|710073877000|2690830764|779.53|0|33625
2025-07-04 13:52:14|usa_0063|ABT|165|202503|202503|138|199012|202506|23.97|17.25|2.28|6.44|2.44|5.61|3.34|4.85|0.5|0.27|5.68|3.66|2.27|1.68|17.57|6.77|2.97|7|0.75|0.53|0.68|0.76|0|0|3845756224|6844000000|8343000000|243286257600|236635257572|243185880000|844926767|136.01|0|107000
2025-07-04 13:52:18|usa_0064|NKE|166|202503|202503|140|199003|202503|34.02|28.05|1.67|4.69|1.98|1.95|5.64|6.38|0.27|0.6|3.26|1.36|1.19|2.54|20|17.92|4.24|9|1.58|0.66|0.94|0.78|0|0|3377763514|9151000000|8127000000|88245264400|0|0|0||0|75400
2025-07-04 13:52:22|usa_0065|UPS|105|202503|202503|102|199912|202506|34.67|14.47|1.82|2.01|1.7|0.95|20.34|5.44|3.71|1.36|4.37|3.29|2.67|6.56|17.85|14.68|4.66|6|1.35|0.89|0.86|0.65|0|0|5068892157|5065000000|34437000000|100389617600|85529197474|87716860000|502325238|100.94|0|495000
2025-07-04 13:52:26|usa_0067|COST|166|202503|202503|139|199006|202503|30.7|58.87|0.47|0.89|0.59|1.72|5.59|18.04|0.37|0.21|3.11|0.95|0.93|0.46|11.27|16.59|3.63|9|2.25|0.65|0.88|0.4|0|0|4212789362|14850000000|24595000000|452163009900|0|0|0||0|273000
2025-07-04 13:52:30|usa_0068|FOXA|31|202503|202503|25|201903|202506|13.69|13.91|1.95|1.62|1.5|1.61|1.8|2.18|0.61|0.62|0|0|1.51|0.97|11.06|5.82|0|0|3.66|6.2|1.49|1.33|0|0|4029321429|4815000000|2037000000|27859657400|25185348110|33931300000|233619648|55.9|0|9000
2025-07-04 13:52:32|usa_0070|CL|165|202503|202503|162|198412|202506|27.96|25.68|2.65|4.58|2.59|3.74|70.63|197.87|-16.49|22.78|4.1|3.35|2.17|2.22|24.31|32.4|4.25|10|1.16|0.91|0.72|0.45|0|0|572173288|1112000000|3483000000|81194187100|73667187090|78074010000|478641722|90.9|0|34300
2025-07-04 13:52:36|usa_0071|MDLZ|97|202503|202503|94|200112|202506|18.21|25.39|2.13|3.82|1.86|2.5|2|3.44|0.67|0.76|5.94|3.88|2.45|2.68|7.03|7.53|2.51|4|1|0.63|0.69|0.48|0|0|1511402062|1561000000|9010000000|106619217800|88606434954|98470770000|469539614|68.43|0|80000
2025-07-04 13:52:39|usa_0072|TXN|165|202503|202503|142|198912|202506|38.5|39.05|3.08|9.63|4|11.88|5.15|11.5|0.32|0.78|3.85|4.37|1.58|2.59|16.59|33.93|3.47|9|1.82|1.47|1.56|0.99|0|0|3397297297|5005000000|3190000000|196459977400|188726580000|192878980000|1322089958|207.62|0|29768
2025-07-04 13:52:43|usa_0073|F|165|202503|202503|138|199012|202506|26.59|8.58|0.86|1.11|0.21|0.24|1.71|0.97|2.79|3.48|-0.55|-3.69|6.22|6.91|2.08|-1.09|1.46|2|3.4|2.42|1.33|1.59|0|0|31215329252|35226000000|35276000000|163214554500|43145540375|43313200000|1064009090|10.85|0|190000
2025-07-04 13:52:48|usa_0075|OXY|165|202503|202503|142|198912|202506|35.41|18.55|2.28|2.65|1.79|1.49|1.92|1.56|0.81|0.71|1.69|-80.61|4.16|2.19|7.24|-18.62|1.97|2|1.53|4.98|0.98|2.76|0|0|1419709459|2612000000|73733000000|72198414700|39575516299|38460155000|509924792|42.01|0|14400
2025-07-04 13:52:52|usa_0076|ACN|95|202503|202503|91|200206|202503|22.23|26.37|8.04|3.26|2.17|3.02|13.64|6.63|0.04|0.17|5.56|2.62|1.64|1.85|45.45|31.72|5.6|8|1.13|0.82|1.11|1.07|0|0|4590824011|9637395000|4728914000|197544065300|0|0|0||0|506000
2025-07-04 13:52:56|usa_0077|SPG|129|202503|202503|122|199412|202506|41.72|25.04|10.47|8.25|6.08|8.56|16.06|20.02|6.36|9.5|1.17|10|4.8|5.21|3.93|6.11|2.68|4|2.65|9.35|0.71|2.14|0|0|987062343|1380008000|517061000|75412747800|52476083000|49173638548|265812721|160.76|0|4500
2025-07-04 13:53:01|usa_0078|HPQ|165|202503|202503|139|199009|202506|7.88|10.04|0.53|0.49|0.46|0.46|0.99|0.62|-0.8|-8.41|9.55|12.14|1.76|4.4|20.19|63.74|2.69|7|1.26|1.34|1.51|0.42|0|0|6852594595|2697000000|3757000000|32461095400|24497434000|36998000000|271174555|26|0|56000
2025-07-04 13:53:05|usa_0079|DOW|29|202503|202503|25|201903|202506|25.4|68.83|1.15|1.27|0.79|0.46|2.11|1.16|0.94|0.93|7.88|6.63|5.87|10.17|-1.89|-7.3|2.6|3|1.5|1.57|1.88|1.75|0|0|3139230769|1465000000|22222000000|34086902600|19459902601|20385965000|274760458|27.53|0|36500
2025-07-04 13:53:06|usa_0080|GM|65|202503|202503|59|201009|202506|10.68|6.82|0.59|1.17|0.36|0.28|1.26|0.73|1.58|2.06|5.62|7.35|3.13|1.04|16.4|1.06|2.07|2|2.74|1.38|1.46|1.48|0|0|27922693548|27489000000|76667000000|154353300300|46561200000|69022400000|461553721|48.2|0|164000
2025-07-04 13:53:09|usa_0082|KMI|62|202503|202503|57|201103|202506|88.5|24.6|6.41|5.11|2.92|4.09|2.36|2.07|1.85|1.08|4.21|9.45|5.09|4.05|1.27|0.18|2.21|3|1.94|0.82|0.77|1.19|0|0|543073333|80000000|35958000000|97577967100|62239850182|63386630000|346963262|28.01|0|11086
2025-07-04 13:53:11|usa_0083|MS|161|202500|202500|158|198512|202506|14.83|16.92|5.92|4.69|2.06|3.87|1.76|2.38|3.6|3.07|5.86|61.17|2.74|2.57|3.18|3.49|0|0|1.16|3.75|1.78|1.67|59232500000|235239000000|62881338194|87565000000|6259000000|482123569500|231605060082|225723240000|771019524|144.14|0|60670
2025-07-04 13:53:16|usa_0084|LMT|125|202503|202503|122|199412|202506|19.31|19.88|1.19|1.88|1.09|1.56|23.27|16.13|3.23|3.04|4.79|4.15|2.29|2.82|19.49|39.1|1.83|5|1.57|0.94|0.57|0.87|0|0|2238846154|1803000000|6803000000|127012849400|107911620000|129957084000|737356626|463.14|0|110000
2025-07-04 13:53:19|usa_0085|DUK|165|202503|202503|142|198912|202506|16.37|19.57|3.71|5.24|1.75|2.95|1.26|1.8|1.09|1.71|2.09|2.16|6.34|3.54|4.62|1.97|1.48|2|2.06|5.02|0.34|0.39|0|0|823712097|475000000|105905000000|178426137900|91688560600|86730000000|373801792|118|0|28793
2025-07-04 13:53:24|usa_0086|TMO|165|202503|202503|142|198912|202506|32.17|23.34|2.47|6.6|2.41|3.61|2.52|3.1|0.62|0.69|0.08|1.25|0.32|0.4|5.34|9.9|2.21|5|2.97|0.6|1.13|0.81|0|0|1523179578|5947000000|5180000000|181395676700|153058676694|161778540000|1077820857|405.46|0|75000
2025-07-04 13:53:28|usa_0089|TGT|165|202503|202503|154|198612|202506|32.97|11.44|0.76|1.03|0.87|0.45|5.17|3.16|1.2|1.04|3.78|4.05|1.91|4.31|8.4|14.41|3.81|9|2.35|2.53|0.95|1.01|0|0|1310770946|2887000000|28972000000|59867315600|47280670382|52487864000|766707285|104.06|0|368000
2025-07-04 13:53:32|usa_0090|EOG|145|202503|202503|138|199012|202506|203|11.63|4.97|1.85|4.69|2.88|3.29|2.21|0.39|0.16|-0.45|2.76|0.95|3.15|10.13|1.34|2.7|6|2.05|1.55|0.94|2.41|0|0|1079602162|6599000000|29233465000|63426583100|65931711264|69220579590|472545966|119.61|0|2900
2025-07-04 13:53:36|usa_0091|DHR|165|202503|202503|150|198712|202506|23.55|38.36|2.02|8.44|2.22|6.06|2.25|2.78|0.51|0.32|-0.95|-2.4|0.27|0.6|10.75|6.61|2.8|5|1.95|0.69|0.99|0.84|0|0|1620279747|1993000000|3052300000|155865372800|141359624000|143078222000|753164979|197.54|0|60000
2025-07-04 13:53:41|usa_0092|MCK|124|202503|202503|121|199503|202506|103.06|27.91|0.19|0.12|0.21|0.26|3.29|4.73|-2.98|-2.73|3.02|5.87|0.73|0.39|9.28|6.36|2.42|5|1.97|1.3|0.8|0.35|0|0|2054333333|5691000000|4249000000|91940500000|91597500000|119443140000|576184377|732.78|0|80000
2025-07-04 13:53:45|usa_0093|FDX|166|202503|202503|162|198409|202503|47.79|13.79|0.84|1.04|0.92|0.6|3.26|1.96|0.61|0.73|1.22|-1.03|0.82|2.53|7.61|4.58|3.5|5|1.7|2.01|1.01|1.09|0|0|1987029887|5502000000|48758000000|67333520100|0|0|0||0|506000
2025-07-04 13:53:49|usa_0094|CAT|165|202503|202503|142|198912|202506|31.92|18.18|1.46|2.38|1.1|2.97|3.9|10.11|2.42|2.14|2.93|6.64|2.18|1.45|5.79|7.97|2.03|5|2.35|1.25|1.28|0.48|0|0|3133275168|3562000000|12357000000|217609986200|182863137178|211380345000|961345878|388.21|0|102300
2025-07-04 13:53:52|usa_0095|PNC|165|202503|202503|142|198912|202506|14.32|13.17|4.69|-3.46|2.93|3.53|1.58|1.31|1.78|1.08|2.11|23.04|3.54|3.43|4.68|6.91|0|0|1.56|1.43|1.03|1.39|118274110400|355079000000|29201701399|48549000000|623000000|85960600100|73783339578|79414920000|370775715|186.42|0|51918
2025-07-04 13:53:57|usa_0096|MET|101|202503|202503|98|200012|202506|21.02|13.09|-1.37|-4.63|0.7|0.77|0.99|1.95|0.43|0.7|1.66|8.49|2.28|2.76|6.05|8.48|0|0|1.6|1.16|1.28|1.57|9077000000|6416000000|193710723404|109125000000|5426000000|-36460501300|54146303480|73431502000|227742229|80.42|0|49000
2025-07-04 13:54:00|usa_0097|TJX|157|202503|202503|143|198909|202506|32.84|29.61|0.96|2.01|1.08|2.51|7.9|16.51|0.51|0.34|4.18|1.89|1.36|1.23|27.48|7.68|4.16|7|2.05|1.22|0.94|0.74|0|0|1611602082|4255000000|14164265000|139023379400|140521657948|150860075240|719722049|125.86|0|286000
2025-07-04 13:54:04|usa_0098|BLK|105|202503|202503|102|199912|202506|23.66|23.67|5.16|5.68|5.54|7.13|3.27|3.14|0.2|0.26|3.68|6.15|2.15|2.05|12.65|12|1.26|2|0.91|0.79|1.16|0.86|0|0|4109320019|9711000000|697000000|155758286300|162657253200|161314108275|629367605|1049.25|0|16300
2025-07-04 13:54:07|usa_0099|BK|165|202503|202503|138|199012|202506|16.48|14.85|-0.76|-11.34|3.35|3.66|2.11|1.73|0.9|0.76|3.12|39.11|2.73|2.06|6.64|5.89|0|0|1.5|0.81|1.28|1.02|117673259016|305470000000|85779983688|167934000000|3598000000|-64172780900|65183219073|81441188136|383086108|91.11|0|48300
2025-07-04 13:54:12|usa_0100|COF|125|202503|202503|122|199412|202506|14.71|16.66|3.15|-2.35|1.89|1.99|1.99|2.08|1.93|0.65|-1.25|10.74|1.18|1.16|4.51|1.24|0|0|3.61|1.35|1.53|2.15|105923538269|305725000000|25379569189|52878000000|4333000000|115306095700|81478399392|97550460000|1030983976|212.76|0|53100
2025-07-04 13:54:16|usa_0101|NEE|165|202503|202503|142|198912|202506|25.75|26|3.38|9.94|2.46|5.66|2.3|2.87|1.24|1.8|0.97|1.06|3.89|3.12|6.03|4.51|1.83|3|1.66|1.15|0.33|0.33|0|0|665052800|2419000000|88855000000|244799260500|142910170962|33991350276|893785277|69.42|0|14800
2025-07-04 13:54:20|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 13:54:21|usa_0104|PSX|58|202503|202503|53|201203|202506|15.89|27.21|0.41|0.43|0.36|0.36|1.8|1.78|0.49|0.69|6.33|6.61|3.34|3.89|12.52|-3.11|6.06|4|1.61|2.1|1.14|1.95|0|0|2816160714|1489000000|24282000000|67066447900|48624520670|52343590800|461591452|119.3|0|14500
2025-07-04 13:54:23|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 13:54:25|usa_0107|ADP|165|202503|202503|144|198906|202506|23.68|31.57|3.04|4.12|3.3|6.62|7.22|21.38|0.28|0.68|3.81|3.94|1.67|1.95|20.57|30.13|1.9|4|1.04|1.3|0.81|0.62|0|0|1478173174|2680600000|1197600000|126489160700|125293945560|132704520000|534148317|308.4|0|58000
2025-07-04 13:54:29|usa_0108|CRM|89|202503|202503|85|200403|202506|508.24|42.59|8.71|11.42|8.74|6.84|9.6|4.29|0.19|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|4208689663|17408000000|5513000000|251202400000|260719700000|250922300000|2508679090|272.15|0|49000
2025-07-04 13:54:34|usa_0109|GD|165|202503|202503|158|198512|202506|14.51|20.23|0.99|1.35|1.01|1.65|2.66|3.52|0.4|0.43|5.93|3.47|2.19|1.97|16.41|11.73|1.97|4|1.26|0.81|0.81|0.79|0|0|1437312752|1242000000|4721000000|86647435700|78280435692|83686878780|328749731|291.66|0|102900
2025-07-04 13:54:38|usa_0110|D|165|202503|202503|142|198912|202506|26.1|21.17|3.87|6.49|2.18|3.2|2.24|1.81|1.64|1.61|1.28|1.8|4.35|4.72|4.17|0.77|1.6|3|1.82|2.75|0.29|0.51|0|0|381495122|355000000|67980000000|94334306300|48211560000|47442888000|370159115|56.52|0|19100
2025-07-04 13:54:42|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 13:54:42|usa_0112|KMB|165|202503|202503|142|198912|202506|27.47|17.56|1.86|3.04|1.71|2.19|42.12|38.85|1.11|6.58|5.13|4.12|3.05|3.85|16.41|28.24|3.28|9|1.2|2.06|0.61|0.56|0|0|457069128|563000000|7497000000|49584718700|42784293640|44129316000|317486462|128.92|0|40000
2025-07-04 13:54:46|usa_0113|AMT|113|202503|202503|74|200612|202506|98.57|56.05|14.07|16.72|15.4|9.67|8.95|29.27|3.01|10.43|-0.18|0.97|1.95|3.09|0.66|6.78|2.12|4|3.9|0.52|0.96|0.42|0|0|723208096|2103700000|18479800000|142970795700|103465451642|98545524340|485432599|221.02|0|5454
2025-07-04 13:54:50|usa_0114|EMR|165|202503|202503|143|198909|202506|20.09|31.9|1.9|2.56|1.98|4.33|3.82|3.9|0.58|0.74|4.13|5.94|2.69|1.58|13.32|13.27|3.23|8|1.01|1.41|1.18|1.63|0|0|1503361486|1887000000|3565000000|87342125000|74998125000|79998000000|396935685|133.33|0|88000
2025-07-04 13:54:54|usa_0115|SO|165|202503|202503|142|198912|202506|17.56|22.02|3.16|5.19|1.8|3.64|2.11|2.9|1.44|2.03|2.33|2.58|5.94|3.16|5.27|4.14|1.78|3|1.51|0.93|0.25|0.59|0|0|868963632|2327000000|87184000000|169080491800|101030778288|97615290000|521298811|91.83|0|27943
2025-07-04 13:54:58|usa_0116|KR|161|202503|202503|155|198609|202506|37.02|19.03|0.34|0.28|0.22|0.33|3.85|5.18|0.59|2.01|2.32|5.48|1.18|1.83|8.5|11.85|4.32|10|2.78|7.33|0.81|-0.09|0|0|1118390647|5917000000|28703000000|56184509500|46150193105|54886380000|567930905|69.83|0|435000
2025-07-04 13:55:04|usa_0117|HAL|165|202503|202503|142|198912|202506|690.09|8.53|1.34|1.12|1.25|0.79|3.01|1.69|0.63|0.73|2.4|4.47|1.99|3.34|6.31|-25.62|1.78|3|2.67|4.81|1.23|3.9|0|0|1557502041|1804000000|5794000000|23299991700|17547180000|17975160000|320456301|20.38|0|40000
2025-07-04 13:55:08|usa_0119|CTSH|109|202503|202503|106|199812|202506|32.28|15.89|4.49|2.08|4.52|1.92|6.42|2.57|0.04|0.04|5.96|3.64|1.27|1.56|23.3|13.27|4.83|8|2.67|1.73|1.44|1.28|0|0|1963903879|1992000000|2347000000|36855369800|38468790000|42214230000|279197434|78.03|0|281200
2025-07-04 13:55:12|usa_0120|BAX|165|202503|202503|152|198612|202412|19.19|143.15|1.76|3.77|1.6|1.3|2.65|2.19|0.93|1.42|5.58|1.34|2.23|2.64|11.46|6.81|2.85|6|1.08|0.88|0.79|0.49|0|0|1681530667|2294000000|4963000000|23291926900|15536065428|15654760000|100976224|30.28|0|50000
2025-07-04 13:55:16|usa_0121|ADBE|158|202503|202503|142|198909|202503|41.63|26.56|6.67|18.44|7.79|8.07|8.94|13.54|0.13|0.54|2.44|1.09|0.21|0|22|25.93|3.81|9|4.16|0.84|1.37|0.79|0|0|2378095973|5713000000|1974000000|177696430000|0|0|0||0|22634
2025-07-04 13:55:21|usa_0122|LYB|62|202503|202503|54|201112|202506|11.04|17.95|1.03|1.16|0.86|0.5|3.4|1.54|0.94|0.92|11.58|17.14|4.1|9.24|21.31|9.78|4.46|4|1.65|1.74|1.39|1.42|0|0|2527433333|1867000000|15951000000|28226262000|18837387683|19482220000|252748589|58.33|0|19100
2025-07-04 13:55:23|usa_0123|WMB|165|202503|202503|162|198412|202506|41.75|32.86|4.54|6.32|1.9|7.13|2.69|5.99|2|2.2|-1.69|8.44|6.39|3.1|2.98|0.34|2.16|3|2.2|1.97|1.13|1.82|0|0|844843200|100000000|29137000000|106488672400|76671331627|76287832610|540494392|62.81|0|4812
2025-07-04 13:55:28|usa_0125|PRU|93|202503|202503|90|200212|202506|17.77|17.04|-1.61|-6.52|0.75|0.63|1.03|1.26|0.72|0.75|5.69|14.95|2.92|4.99|4.93|-0.16|0|0|1.24|1.59|1.55|1.79|0|0|201969625000|70920000000|0|-8561087800|38034479848|42395824000|182172342|107.44|0|51511
2025-07-04 13:55:31|usa_0126|DAL|164|202503|202503|70|200712|202506|39.33|8.79|0.81|0.84|0.61|0.52|12.84|2.09|4.75|1.02|5.75|-17.5|1.63|1.22|-2.09|-34.07|2.52|2|3.36|2.66|0.99|1.34|0|0|3136722222|3711000000|32483000000|43657265700|31544265712|30676850000|471635638|48.31|0|91000
2025-07-04 13:55:35|usa_0128|REGN|141|202503|202503|83|200409|202506|42.26|13.3|12.7|7.42|12.98|4.13|6.32|1.87|0.31|0.07|-5.11|5.8|0|0.35|-8.44|27.6|4.39|9|4.24|1.93|1.45|-0.35|0|0|1502064394|8349400000|3031400000|48574724300|56813977500|61897500000|735967155|525|0|8100
2025-07-04 13:55:40|usa_0129|CI|165|202503|202503|162|198412|202506|21.46|18.3|-0.27|0.56|0.61|0.35|1.77|2.2|0.43|0.76|6.48|4.15|2.01|1.76|11.13|6.35|0|0|1.29|1.02|1.06|0.52|0|0|16715629078|9061000000|4255000000|109887000700|89181558340|121453769680|607500750|330.58|0|73700
2025-07-04 13:55:44|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 13:55:47|usa_0131|YUM|109|202503|202503|106|199812|202506|17.71|27.7|2.68|7.04|2.87|5.25|16.91|151.98|-0.05|-1.46|8.54|2.77|1.69|1.93|27.06|37.03|4.7|10|1.64|1.11|0.84|1.64|0|0|547256881|607000000|2059000000|51938779600|41270678696|45491260000|297058812|148.18|0|34000
2025-07-04 13:55:51|usa_0132|TRV|165|202503|202503|158|198512|202506|38.63|14.42|0.47|-1.42|0.97|1.31|1.29|2.15|0.25|0.28|5.72|5.82|2.87|1.59|9.02|6.84|0|0|10.46|2.05|0.95|0.79|0|0|37619272781|90674000000|349000000|-22024783200|60624564000|68035422000|321772828|267.54|0|30800
2025-07-04 13:55:56|usa_0133|GIS|166|202503|202503|157|198512|202503|19.43|13.23|1.94|2.85|1.6|1.55|14.19|3.17|2.03|1.62|5.27|3.52|3.07|4.42|13.9|10.49|2.83|6|1.68|2.69|0.48|0.32|0|0|509212081|363900000|3557000000|43958045700|0|0|0||0|35000
2025-07-04 13:56:00|usa_0134|AAL|165|202503|202503|162|198412|202506|9.02|12.63|0.48|1.23|0.17|0.15|3.58|77.48|-11.38|-6.53|7.95|-36.17|1.27|2.49|-5.81|-24.94|2.58|1|8.07|30.8|2.18|1.57|0|0|4233345638|7466000000|40235000000|29474654900|7498298970|5787887130|608833840|11.37|0|110500
2025-07-04 13:56:03|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 13:56:05|usa_0136|SCHW|153|202503|202503|142|198912|202506|31.21|27.65|0.87|-25.13|4.9|7.98|4.78|4.11|0.44|0.8|2.03|7.42|0.88|1.14|14.94|9.13|0|0|2.7|6.27|1.87|1.04|71973822683|301566000000|56326987406|109466000000|2314000000|105342379300|165689358272|118064560000|682473646|91.24|0|21800
2025-07-04 13:56:09|usa_0137|CSX|165|202503|202503|162|198412|202506|31.23|19.54|2.19|6.86|1.99|4.4|2.4|5.04|1.05|1.57|3.9|3.21|2.13|1.53|7.26|9.69|1.81|3|1.61|1.02|1.13|1.13|0|0|944040268|1147000000|32881000000|79280952700|61296952717|25027210000|505702872|32.63|0|21000
2025-07-04 13:56:13|usa_0138|JCI|165|202503|202503|139|199009|202506|33.97|27.63|0.59|1.64|0.76|3.31|1.48|4.4|0.61|0.63|6.97|15.59|3.82|1.4|7.77|2.91|2.21|5|1.33|1.34|1.12|1.22|0|0|473426531|795000000|3041000000|79920955800|69502955826|78581280000|493559179|105.62|0|104000
2025-07-04 13:56:17|usa_0139|NOC|165|202503|202503|138|199012|202506|18.91|19.11|0.88|1.8|0.87|1.81|2.69|4.8|0.82|0.95|3.8|2.41|2.58|1.7|8.66|9.99|2.18|5|2.08|0.77|0.7|0.8|0|0|1507891156|1685000000|8666000000|84443221400|72032618580|83646654000|431518172|499.98|0|90000
2025-07-04 13:56:21|usa_0140|STT|165|202503|202503|142|198912|202506|17.44|11.55|-3.68|-9.32|3.01|2.28|2.45|1.31|0.88|1.37|1.11|3.21|1.68|2.79|7.95|4.82|0|0|1.36|1.47|1.41|1.45|83824512800|197513000000|62876860140|145186000000|2193000000|-74605788700|30697827108|37981245120|191302753|106.34|0|38979
2025-07-04 13:56:25|usa_0141|NSC|165|202503|202503|162|198412|202506|18.52|17.48|2.83|6.46|2.46|4.79|2.11|3.98|0.79|1.19|4.25|5.32|2.54|2.11|8.16|7.71|1.76|3|1.09|1.21|1.11|1.38|0|0|599424832|1006000000|31217000000|73915772700|57706772695|65707499000|341303478|255.97|0|24587
2025-07-04 13:56:29|usa_0142|ETN|165|202503|202503|150|198712|202506|17.02|36.02|1.14|2.53|1.25|5.6|2.35|7.55|0.66|0.54|3.07|8.29|2.44|1.11|9.04|6.53|2.53|5|1.45|0.92|1.19|0.84|0|0|534661486|1939000000|3323000000|147872187000|139690187000|143260087000|758387533|356.99|0|93000
2025-07-04 13:56:33|usa_0143|APD|165|202503|202503|143|198909|202506|39.44|41|2.36|7.7|2.35|5.23|2.9|4.27|0.71|1.08|3.1|1.28|2.2|2.52|9.2|11.78|1.87|4|0.98|0.75|1.09|0.9|0|0|888008725|1602800000|11468900000|79102117100|62770817052|62730144000|348646497|282.06|0|17700
2025-07-04 13:56:37|usa_0144|AVGO|68|202503|202503|61|201003|202506|47.44|103.06|5.33|7.99|6.78|23.1|6.78|18.6|0.92|0.97|1.68|3.73|1.96|0.84|13.83|3.85|4.89|5|1.68|0.83|1.02|1.09|0|0|5021045455|9472000000|2567000000|1352100149800|1294301149780|116125960000|6716222277|275.18|0|19000
2025-07-04 13:56:39|usa_0145|PPG|165|202503|202503|142|198912|202506|23.95|23.27|1.51|2.49|1.41|1.74|3.8|3.73|0.77|1.05|4.28|2.03|2.58|2.39|12.58|9.89|3.35|8|1.4|1.96|1.12|1.25|0|0|756152027|1893000000|3726000000|31352394900|25818394875|27061125000|207051500|113.75|0|43000
2025-07-04 13:56:50|usa_0146|ITW|165|202503|202503|142|198912|202506|28.15|21.75|2.08|5.26|2.36|4.65|6.68|22.38|0.89|2.55|3.73|4.91|1.77|2.43|14.89|20.85|3.2|8|1.68|1.76|1.04|1.02|0|0|1050364155|873000000|1711000000|79925743500|72534743500|78477150000|222079002|247.25|0|45000
2025-07-04 13:56:54|usa_0147|VLO|165|202503|202503|138|199012|202506|22.84|49.86|0.31|0.36|0.3|0.35|1.39|1.88|0.56|0.46|2.68|23.44|2.25|3.27|8.08|-0.01|1.76|2|3.52|2.86|1.2|2.27|0|0|1808378158|4634000000|30653000000|53238380700|42100007950|54708940000|415247961|134.42|0|10222
2025-07-04 13:57:06|usa_0148|ADM|164|202503|202503|140|199006|202506|21.44|18.85|0.61|0.53|0.6|0.31|1.63|1.15|0.49|0.5|2.8|4.96|1.67|3.83|6.85|6.14|1.46|3|1|1.68|0.71|0.77|0|0|1116808777|897000000|9833000000|35789151000|25342617846|29662360000|198757849|52.78|0|38100
2025-07-04 13:57:10|usa_0149|SYK|165|202503|202503|142|198912|202506|74.98|53.46|3.47|6.01|3.75|6.58|5.79|7.22|0.44|0.8|0.8|-0.07|0.69|0.84|15.28|7|3.77|7|2.49|1.12|1.21|0.82|0|0|1658673154|2409000000|2527000000|165567899400|151195899387|148559065000|477628788|395.63|0|40000
2025-07-04 13:57:15|usa_0150|MMC|165|202503|202503|142|198912|202506|25.46|26.5|2.29|4.09|2.36|4.33|4.97|7.66|0.72|1.46|3.07|2.13|2.51|1.49|13.03|9.67|2.98|6|1.06|0.94|0.97|1.03|0|0|1022815646|1604000000|2748000000|126858006200|107720320440|111725040000|452161462|218.64|0|76000
2025-07-04 13:57:19|usa_0151|ALL|133|202503|202503|127|199309|202506|15.8|13.39|0.87|0.72|0.82|0.81|1.53|2.66|0.25|0.37|6.86|9.36|2.26|1.96|9.9|13.99|0|0|1.18|3.07|0.94|0.73|0|0|4386029126|7381000000|1100000000|56013410900|53370361043|63815270000|320043960|201.31|0|46290
2025-07-04 13:57:23|usa_0152|ECL|165|202503|202503|148|198806|202506|33.43|36.61|2.08|4.53|2.16|4.91|4.98|8.61|0.73|0.86|2.69|1.08|1.4|0.94|11.02|-5.67|3.58|7|1.49|1.2|0.67|1.09|0|0|233866920|1162600000|3578800000|82866734900|76389634944|78541760000|347316719|269.44|0|50200
2025-07-04 13:57:27|usa_0154|CAH|164|202503|202503|149|198803|202506|25.07|26.21|0.26|0.12|0.22|0.18|3.28|16|0.61|-2.6|2.59|9|1.33|1.2|9.67|-37.54|2.31|5|3.02|1.26|0.91|0.35|0|0|1525733333|3326000000|2366000000|45500736000|40079424000|49224000000|372223779|168|0|48000
2025-07-04 13:57:31|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 13:57:32|usa_0156|DE|165|202503|202503|143|198909|202506|40.76|25.2|1.6|3.24|1.06|3.2|3.21|5.81|2.93|2.73|1.99|1.23|2.11|1.22|4.91|4.61|1.82|4|2.31|1.44|1.13|0.72|0|0|3185389404|9263000000|12912000000|198202794300|141092794287|164522326000|584815881|520.97|0|73500
2025-07-04 13:57:36|usa_0157|BDX|165|202503|202503|147|198809|202506|33.87|32.87|2.64|4.92|2.43|2.39|3.31|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|1216731466|683000000|5841000000|67955124700|49368124650|49116743000|462843409|172.25|0|70093
2025-07-04 13:57:40|usa_0158|MU|164|202503|202503|143|198906|202503|27.2|22.74|2.4|2.27|2.44|3.16|2.1|2.17|0.26|0.25|-1.24|0|0.13|0.49|8.11|6.26|2.06|4|6.34|2.96|1.58|0.85|0|0|2974233675|10811000000|31615000000|107323740000|0|0|0||0|40000
2025-07-04 13:57:44|usa_0159|VRTX|141|202503|202503|122|199312|202406|86.01|30.42|22.52|12.02|21.44|10.51|10.83|7.01|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|1891594109|6201200000|728357000|107012981600|114402064560|117267015600|618930500|445.2|0|3000
2025-07-04 13:57:48|usa_0160|LUV|165|202503|202503|162|198412|202506|26.91|36.99|1.37|1.44|1.35|0.73|2.34|1.97|0.51|0.71|1.35|-10.93|0.53|2.22|9.45|-10.24|2.77|3|1.85|3.26|1.13|0.82|0|0|3344342561|8252000000|17823000000|16928446600|18617760428|19139600000|376095124|32.44|0|61118
2025-07-04 13:57:52|usa_0161|AFL|165|202503|202503|162|198412|202506|13.71|16.48|0.38|-3.34|1.29|3.43|2.23|2.16|0.23|0.29|3.91|6.95|1.64|2.05|13.98|8.36|0|0|0.99|1.34|0.96|1.07|0|0|40868447683|72408000000|584000000|-7738578300|57211311780|75906311440|271030006|105.46|0|11729
2025-07-04 13:57:56|usa_0162|GLW|165|202503|202503|138|199012|202506|54.82|98.88|3.25|3.06|3.45|3.34|3|4.2|0.47|0.68|2.28|4.67|1.74|2.13|5.73|1|1.76|3|2.43|2.23|1.35|1.01|0|0|2169753793|1359000000|14691000000|51331830900|44888930760|39915810000|259703160|52.59|0|49500
2025-07-04 13:58:00|usa_0163|CME|96|202503|202503|90|200212|202506|27.42|27.3|9.7|12.02|11.09|15.55|3.46|3.65|0.12|0.13|3.25|4.18|1.72|3.91|12.96|7.84|1.36|2|3.25|1.42|0.84|0.67|0|0|2135849255|1519200000|538600000|101222402700|99126484942|98797918340|729220264|275.62|0|4360
2025-07-04 13:58:03|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 13:58:04|usa_0165|EXC|165|202503|202503|138|199012|202506|17.41|15.84|2.53|2.26|1.16|1.84|1.62|1.58|1.43|1.75|2.55|-0.86|4.42|3.59|5.12|3.62|1.85|3|1.77|0.89|0.39|0.62|0|0|968256098|1004000000|81748000000|90060218300|43834040094|42377920000|298047981|43.42|0|32713
2025-07-04 13:58:08|usa_0166|USD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.57|0.18|0|0|0|0|0|0|2.25|2.13|0|0|0|0|0|0|0|0|44487899|62.94|0|
2025-07-04 13:58:10|usa_0168|CCI|113|202503|202503|81|200409|202412|83.12|31.84|11.94|15.3|7.45|7.28|4.49|7.37|0.14|-19.45|0.31|2.5|3.83|5.6|-1|2.33|1.78|3|2.55|1.15|1.14|0.26|0|0|384513321|60000000|21449000000|67941262600|44732114274|44071170000|322751978|102.73|0|5100
2025-07-04 13:58:14|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 13:58:14|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 13:58:15|usa_0171|PRGO|135|202503|202503|113|199206|202009|43.88|26.25|2.36|1.76|1.91|0.84|2.87|0.84|0.53|0.83|0.18|-0.9|1.23|4.3|4.82|2.57|2.36|4|3.48|2.49|0.72|0.64|0|0|388413366|409900000|1029000000|6860748500|3665984000|3674000000|27953531|26.72|0|11200
2025-07-04 13:58:19|usa_0172|PSA|165|202503|202503|162|198412|202506|27.46|29.35|9.39|15.41|8.32|10.93|3.65|9.87|0.2|0.99|1.83|3.52|4.29|4.09|8.51|13.25|2.4|5|1.99|2.07|0.41|0.14|0|0|347859164|287177000|153382000|65066529000|51474729284|51223796500|233622745|293.42|0|5900
2025-07-04 13:58:23|usa_0173|INTU|130|202503|202503|128|199306|202506|82.94|63.36|5.25|10.92|6.55|12.15|9.64|10.82|0.23|0.32|4.42|0.37|0.8|0.65|12.8|35.13|4.58|10|2.82|0.86|1.12|0.99|0|0|1440659938|6174000000|960000000|217989186100|217856327360|206088960000|1459195317|780.64|0|10600
2025-07-04 13:58:27|usa_0174|AON|165|202503|202503|162|198412|202506|20.69|30.39|1.04|3.71|2.06|4.73|18.47|11|-0.33|2.52|3.6|3.04|2.31|0.78|9.88|15.71|3.38|5|1.66|7.7|0.91|0.87|0|0|3791823913|8392000000|1657000000|86548718700|77095836000|83339136000|460070656|356.76|0|50000
2025-07-04 13:58:31|usa_0175|HUM|141|202500|202500|139|199009|202506|23.21|16.95|0.31|0.66|0.48|0.24|2.4|1.63|0.43|0.75|1.93|2.41|0.73|1.48|9.38|14.33|0|0|1.74|1.02|0.98|0.94|0|0|8056280044|22138000000|2023000000|20163818100|28927818080|31832140480|409408465|239.68|0|46000
2025-07-04 13:58:37|usa_0176|EQR|127|202503|202503|124|199406|202506|26.47|26.33|11.21|10.18|7.44|8.96|2.15|2.33|1.12|0.71|0.2|4.47|4.55|4.05|5.11|5.8|1.81|3|2.2|1.96|0.72|0.74|0|0|165322000|39849000|505077000|34578305900|25635448843|26045268370|137212472|67.49|0|2700
2025-07-04 13:58:41|usa_0177|AMAT|166|202503|202503|139|199009|202506|47.53|23.24|2.63|3.46|3.11|5.6|4.22|8.09|0.26|0.33|6.01|2.87|1.45|0.87|14.25|22.19|3.13|8|2.49|1.88|1.91|1.12|0|0|3109004250|6747000000|1784000000|152831281100|153317281110|176148100000|1356168094|191.05|0|22000
2025-07-04 13:58:44|usa_0178|AEP|165|202503|202503|142|198912|202506|22.37|19.94|2.86|4.73|1.54|2.74|1.65|1.99|1.43|1.7|1.54|0.69|5.22|3.54|4.2|3.75|1.79|3|1.53|1.69|0.36|0.55|0|0|547175200|463600000|63667400000|101087259600|55407746616|51616293960|270498910|103.76|0|17408
2025-07-04 13:58:49|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 13:58:50|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 13:58:51|usa_0183|ICE|79|202503|202503|76|200606|202506|32.76|36.94|9.62|8.53|8.87|8.44|5.74|3.66|0.4|0.73|3.2|4.61|1.17|1.03|12.65|8.55|1.34|2|3.06|1.04|1.07|0.93|0|0|1275535949|3168000000|1510000000|122425217300|105311780000|100725030000|492195850|183.47|0|6423
2025-07-04 13:58:54|usa_0184|DVN|152|202503|202503|142|198912|202506|57.61|7.25|3.7|1.18|2.65|1.21|1.99|1.4|0.66|0.61|1.87|26.38|1.57|3.58|1.09|-31.24|1.74|1|2.57|3.68|1.26|3.96|0|0|1421541747|1234000000|5917000000|28299201000|20485640000|11992370000|266098054|31.81|0|1800
2025-07-04 13:58:58|usa_0185|SRE|165|202503|202503|142|198912|202506|19.68|16.65|2.6|5.37|1.68|3.65|1.85|1.61|1.15|1.19|2.12|-2.57|4.53|3.34|6.56|9.14|1.9|3|1.87|1.71|0.39|1.03|0|0|656880800|1739000000|38523000000|93062645700|49396766408|22288124350|304095689|75.77|0|13969
2025-07-04 13:59:02|usa_0186|NFLX|93|202503|202503|86|200312|202506|144.69|58.2|4.4|10|5.26|13.43|15.53|22.65|0.68|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|2566214315|8370990000|828118000|576541223000|570045143616|609421993440|4117033949|1339.13|0|8600
2025-07-04 13:59:06|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 13:59:08|usa_0188|ILMN|101|202503|202503|64|200606|202206|83.81|39.49|19.37|12.39|18.51|3.29|8.59|6.05|0.44|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|1152485586|1237000000|1439000000|15077567000|14387910000|13392520000|211092958|90.49|0|7700
2025-07-04 13:59:12|usa_0189|VFC|165|202503|202503|135|198912|202309|22.69|58.9|1.45|3.57|1.26|0.48|3.26|3.08|0.77|2.67|4.01|3.48|2.73|3.06|11.41|-0.62|3.88|9|1.67|2.48|0.93|1.18|0|0|428306087|429382000|2319111000|8128258500|4578918600|4596365000|99555351|11.75|0|48000
2025-07-04 13:59:16|usa_0190|APA|165|202503|202503|162|198412|202506|30.12|7.18|3.94|2.57|2.71|0.65|2.89|1.33|-1.53|0.99|2.29|40.81|1.62|5.47|2.7|-63.4|1.88|2|3.2|3.48|1.06|7.54|0|0|407230027|67000000|9344000000|12927856900|6610781496|6913620000|141122191|18.29|0|3163
2025-07-04 13:59:21|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 13:59:23|usa_0192|WM|146|202503|202503|138|199012|202506|51.41|35.32|3.89|3.84|2.57|4.08|4.77|10.79|1.61|2.76|4.48|1.81|2.05|1.35|5.26|8.07|2.5|6|3.34|0.77|0.72|0.88|0|0|365348000|216000000|12917000000|115700998600|92070532220|96996798000|368955706|228.82|0|44900
2025-07-04 13:59:27|usa_0193|HCA|141|202503|202503|57|201103|202506|13.51|16.85|1.52|1.41|0.92|1.36|209.22|275.61|-2.52|-12.67|4.26|6.94|0.92|0.73|7.14|10.07|4.62|8|1.58|1.12|1.13|1.89|0|0|557071533|1060000000|24934000000|137779319600|93076213740|130866576900|589565437|383.1|0|280000
2025-07-04 13:59:31|usa_0195|SHW|165|202503|202503|154|198612|202506|27.62|32.45|1.33|4.07|1.47|3.78|8.27|20.83|1.12|2.61|4.26|3.44|1.55|0.88|16.3|13.46|4.09|8|2.15|1|0.97|1|0|0|162445601|199800000|3495200000|96622822000|86046222016|31572913408|520380335|343.36|0|61111
2025-07-04 13:59:35|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 13:59:37|usa_0197|SE|35|202503|202503|8|202306|202506|425.9|112.63|11.49|24.92|9.54|5.55|25.1|10.45|1.93|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|4794489667|8426244000|523453000|88324200000|93710829971|73841636011|722332424|158.29|0|29800
2025-07-04 13:59:39|usa_0198|CMI|165|202503|202503|132|199206|202506|61.67|15.63|0.7|1.68|0.69|1.34|2.41|4.13|0.54|0.69|1.37|8.64|2.3|2.22|10.63|14.99|2.93|6|5.02|2.19|1.32|1.09|0|0|979434694|2158000000|4067000000|51491729800|45114729750|48470000000|228906060|327.5|0|61615
2025-07-04 13:59:43|usa_0199|PCG|165|202503|202503|142|198912|202506|19.86|12.99|1.84|3.09|1.03|1.23|1.52|1.05|1.59|1.92|3.31|-158.83|4.26|0.61|0.17|-43.35|1.78|2|2|5.9|0.46|1.63|0|0|1004781034|2023000000|65528000000|89325728900|30635728900|7374260000|404205474|13.94|0|23000
2025-07-04 13:59:48|usa_0200|BSX|137|202503|202503|133|199203|202506|87.39|73.94|4.56|6.36|4.38|8.59|5.38|6.75|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|583025564|725000000|2394000000|169598327100|158880710885|151544769000|845503257|107.41|0|36000
2025-07-04 13:59:52|usa_0201|AMP|83|202503|202503|79|200509|202506|17.19|18.14|0.21|-1.6|1.8|3.04|3.38|8.96|0.8|1.14|8.97|13.67|1.91|1.18|9.11|23.17|0|0|1.49|2.21|1.88|1.55|7737448276|10048000000|27453141026|11065000000|0|44749402400|48382904196|63911466000|226555833|506.43|0|12500
2025-07-04 13:59:55|usa_0202|MPC|63|202503|202503|56|201106|202506|10.32|23.25|0.45|0.56|0.34|0.39|1.92|3.1|0.84|1.89|5.54|4.88|2.87|2.15|11.18|-11.31|4.64|2|2.32|3.79|1.68|2.6|0|0|4242050000|3812000000|47479000000|84546369000|51327990000|108469830000|422693827|166.11|0|60910
2025-07-04 13:59:57|usa_0203|IP|165|202503|202503|138|199012|202506|36.74|39.17|1.15|1.45|0.67|0.88|1.85|1.37|1.48|0.53|2.03|8.5|3.2|3.95|3.34|2.67|2.32|5|2.34|3.15|1.22|0.81|0|0|1148347761|1156000000|13011000000|33184627200|24716874000|18408873000|175020036|46.83|0|51000
2025-07-04 14:00:02|usa_0205|DG|165|202503|202503|63|200909|202506|19.57|21.78|1.22|1.75|1.09|0.61|4.59|3.26|0.53|0.75|4.33|3.26|1.22|2.07|13.78|22.94|4.01|8|2.4|1.19|0.88|0.41|0|0|239932395|850018000|12675787000|30006568200|25098163581|28777400900|417629877|114.11|0|143000
2025-07-04 14:00:06|usa_0206|NOV|115|202503|202503|112|199706|202506|38.11|9.01|1.66|0.54|1.32|0.6|1.82|0.79|0.29|0.27|13.65|50.24|1.47|4.1|4.53|-29.75|2.03|2|3.83|4.34|1.39|2.4|0|0|1271272417|1157000000|2615000000|5713983200|4699541858|4785550000|51301499|12.43|0|35479
2025-07-04 14:00:10|usa_0207|VTR|105|202503|202503|102|199912|202506|109.95|190.18|9.7|7.15|5.52|5.24|4.96|2.46|3.13|1.11|1.96|4.47|6.38|2.93|5|1.8|1.98|3|4.94|3.48|0.73|1.99|0|0|194285000|182335000|16919677000|41242807800|28493974650|23745915600|226319454|63.15|0|516
2025-07-04 14:00:15|usa_0208|ZTS|57|202503|202503|50|201212|202506|40.16|28.33|6.81|12.86|7.72|7.68|18.23|15.09|2.27|1.41|1.33|1.03|0.71|1.18|12.71|17.19|6.79|8|1.34|0.8|0.9|0.72|0|0|1559592593|1720000000|2192000000|75097481900|70371762354|75429837000|459254265|157.77|0|10600
2025-07-04 14:00:17|usa_0209|ORLY|129|202503|202503|126|199312|202506|33.42|32.97|1.99|3.45|2.19|4.65|20.62|198.28|-3.81|-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|140824480|191248000|5964753000|80883265000|77046891434|6744698290|486068948|90.13|0|82167
2025-07-04 14:00:21|usa_0210|CB|134|202503|202503|129|199303|202506|15.1|13.87|1.24|-0.7|1.91|2.06|1.3|1.73|0.2|0.22|0.81|3.52|1.8|1.29|9.55|3.18|0|0|0.96|0.42|0.91|0.76|402098900|804000000|38336335720|38858000000|0|96783855400|116104855420|130780419216|459954305|289.72|0|33000
2025-07-04 14:00:25|usa_0211|M|133|202503|202503|126|199312|202506|27.7|6.36|0.77|0.3|0.45|0.15|1.71|0.76|1.16|0.62|8.84|17.85|3.62|5.69|4.09|-37.96|3.9|8|5.75|43.53|1.22|2.88|0|0|779064394|932000000|9314000000|5247674500|3399674540|3896224000|101572325|12.52|0|123000
2025-07-04 14:00:30|usa_0212|LB|156|202503|202503|138|198912|202406|16.77|4.5|1.25|1.14|1.67|23.83|30.85|3.57|0.61|-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|712336588|14935000|4927000000|2112742900|1571599932|18787240000|29253819|67.58|0|94400
2025-07-04 14:00:33|usa_0213|UAL|133|202503|202503|77|200603|202506|14.66|7.2|0.52|0.67|0.38|0.46|4.83|2.05|3.17|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|5111278626|15330000000|36194000000|38140979400|25878623292|22994820000|612325614|79.02|0|87900
2025-07-04 14:00:37|usa_0214|AZO|143|202503|202503|137|199012|202503|21.05|25.69|1.95|2.75|1.93|3.62|12.91|136.23|-0.53|-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|156751029|268625000|6998435000|73642822600|0|0|0||0|96000
2025-07-04 14:00:42|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 14:00:42|usa_0216|PCAR|165|202503|202503|142|198912|202506|18.88|14.4|1.11|1.3|0.91|1.55|2.4|2.77|1.24|0.87|3.08|11.54|1.68|1.33|7.85|7.67|1.77|3|2.43|1.15|1.33|0.95|0|0|2290241611|8344200000|5053800000|57213440600|49902697600|33042856000|224657630|95.06|0|27000
2025-07-04 14:00:47|usa_0217|PPL|165|202503|202503|142|198912|202506|15.85|25.34|3.49|5.71|1.96|2.9|1.9|1.75|1.71|1.21|0.39|-0.71|4.68|3.13|4.85|4.84|1.96|3|1.99|2.13|0.46|0.99|0|0|774210833|312000000|36785000000|42026653600|25046946740|26075237120|164169213|33.89|0|12280
2025-07-04 14:00:51|usa_0218|LVS|85|202503|202503|82|200412|202506|104.64|23.68|6.55|5.48|5.88|2.77|8.3|11.16|2.45|5.13|6.19|14.51|3.61|2.11|8.08|-4.11|3.78|5|2.65|1.71|2.12|1.47|0|0|2932141268|3036000000|17103000000|41272534600|30123534588|32569320000|221225567|42.63|0|50000
2025-07-04 14:00:55|usa_0219|SYY|165|202503|202503|140|199006|202506|26.14|19.62|0.57|0.76|0.53|0.46|8.28|19.1|1.87|7.01|3.66|1.96|1.99|2.69|15.11|1.75|4.21|9|2.28|2.96|0.79|1.87|0|0|638813436|1527000000|5062183000|48677093800|36714601448|38567224570|215561412|75.74|0|57000
2025-07-04 14:00:59|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 14:01:02|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 14:01:03|usa_0222|ROST|161|202503|202503|138|199012|202506|23.3|20.78|1.08|2.6|1.24|2.04|6.27|7.72|0.23|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|946836400|3783413000|5759840000|40758420300|43026124275|46599219600|548848792|131.55|0|92500
2025-07-04 14:01:08|usa_0223|AVB|125|202503|202503|122|199412|202506|28.31|25.78|13|12.25|9.34|10.01|2.09|2.47|0.82|0.7|-1.59|2.54|4.05|3.31|4.7|4.27|1.86|3|4|1.72|0.65|1.1|0|0|244065228|53255000|159905000|37721823100|28972010100|28640223700|194760211|203.5|0|3122
2025-07-04 14:01:11|usa_0224|TROW|165|202503|202503|157|198603|202506|19.11|10.94|4.19|4.66|4.46|3.03|4.5|2.05|0.03|0|3.4|7.43|2.3|5.2|24.43|30.22|6.08|8|2.45|2.4|1.55|1.29|0|0|1020067360|2836700000|816900000|19561403700|21332386500|22146750000|134664830|96.5|0|7365
2025-07-04 14:01:16|usa_0225|PLD|109|202503|202503|106|199812|202506|51.43|26.36|14.56|23.25|9.95|11.96|1.8|1.83|0.92|0.6|0.44|0.99|4.03|3.64|2.14|4|1.39|2|2.38|0.93|0.91|0.63|0|0|377322167|671117000|497802000|133806695100|97538955840|80504049600|410488456|105.12|0|1712
2025-07-04 14:01:20|usa_0226|BXP|112|202503|202503|108|199803|202503|40.39|676.8|10.83|9.08|5.88|3.24|2.86|2.09|2.07|2.95|3.02|1.29|3.82|5.57|3.93|5.03|1.73|3|2.87|2.21|0.81|1.01|0|0|734952167|398126000|11534066000|29127864200|10682073051|10485310290|120187574|67.47|0|760
2025-07-04 14:01:23|usa_0227|WDC|165|202503|202503|140|199006|202506|14.84|11.76|0.73|1.05|0.57|1.16|3.22|4.31|0.67|1.36|3.97|6.06|2.7|0.16|6.39|-1.28|2.75|4|4.32|3.46|1.45|1.15|0|0|1793621188|3477000000|2854000000|26409728800|22332510000|19069020000|401068683|63.99|0|63800
2025-07-04 14:01:28|usa_0228|PEG|165|202503|202503|138|199012|202506|32.42|22.71|2.68|4.59|1.7|3.91|1.92|2.53|1.37|1.43|2.95|3.01|5.54|2.92|5.56|5.54|1.66|2|1.52|1.27|0.41|0.8|0|0|395114516|894000000|36824000000|63985695400|42053087070|42679260000|276037472|84.18|0|12992
2025-07-04 14:01:32|usa_0229|BEN|165|202503|202503|162|198412|202506|16.73|35.07|3.69|0.99|3.8|1.42|4.38|1.02|0.28|0.99|4.05|6.98|1.49|5.32|17.18|8.74|3.59|4|1.62|5.65|1.52|1.18|0|0|3733911326|3539100000|963700000|24030183000|12530890170|11703195000|116586724|23.85|0|9500
2025-07-04 14:01:36|usa_0230|EIX|165|202503|202503|142|198912|202506|20.92|7.29|2.29|3.32|1.32|1.16|1.68|1.28|1.72|2.31|3.37|-15.28|3.44|6.23|3.74|3.58|1.58|2|1.27|2.71|0.39|0.88|0|0|1127930680|1318000000|46225000000|60746806900|19853806920|19401600000|203839357|51.6|0|12937
2025-07-04 14:01:40|usa_0231|CCL|158|202503|202503|152|198703|202503|23.73|14.83|3.18|1.59|4.97|1.23|2.37|3.43|0.89|2.72|2.35|-11.78|2.42|10.01|8.88|-19.34|1.89|1|1.76|9.54|1.21|2.91|0|0|1310894346|2146000000|38305000000|55572640000|0|0|0||0|106000
2025-07-04 14:01:45|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 14:01:45|usa_0234|CMG|79|202503|202503|76|200606|202506|66.18|48.36|3.43|5.81|4.35|6.13|11.54|19.83|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|620123089|1414722000|4255435000|67812840300|69352210200|1461966520|619609615|51.38|0|83000
2025-07-04 14:01:48|usa_0235|OMC|165|202503|202503|142|198912|202506|19.02|9.84|1.57|0.96|1.34|0.91|5.4|3.15|1.23|1.4|4.35|6.81|2.09|3.86|12.65|11.25|2.35|3|4.51|6.81|1.09|0.85|0|0|1364750723|3378300000|1868300000|17840776400|14063471466|15495876000|305990996|71.94|0|70000
2025-07-04 14:01:52|usa_0236|ADI|166|202503|202503|143|198909|202506|36.81|66.94|3.92|9.13|4.95|12.48|3.66|3.48|0.24|0.21|4.82|3.17|2.07|1.55|11.82|6.43|2.77|5|1.99|3.09|1.78|1.17|0|0|1659397651|2376235000|1134236000|126739159800|121918257776|91393697040|985254492|245.68|0|16400
2025-07-04 14:01:57|usa_0237|VNO|164|202500|202500|142|198912|202506|65.66|72.62|9.78|8.18|5.41|4.09|5.17|1.75|2.9|1.47|-1.46|7.83|4.47|1.96|5.48|20.1|2.31|3|2.36|7.67|0.66|1.72|0|0|721791036|568861000|378257000|16567675800|7248001792|7216426880|62714733|37.76|0|4008
2025-07-04 14:02:01|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 14:02:04|usa_0239|TSLA|66|202503|202503|20|202006|202506|319.9|187.07|10.73|15.41|11.13|12.47|22.23|14.69|1.03|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|8414248906|36996000000|20876000000|1067651957400|1018647000000|327422250000|36922067169|316.35|0|48016
2025-07-04 14:02:06|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 14:02:07|usa_0241|MNST|131|202503|202503|126|199312|202506|30.74|38.94|3.95|9.5|4.85|8.43|7.3|9.44|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|707484112|1903419000|301946000|60292040900|61082957520|33273804240|373460689|62.64|0|2422
2025-07-04 14:02:11|usa_0243|FIS|96|202503|202503|93|200203|202506|89.13|53.56|3.56|8.98|2.82|4.28|2.56|2.8|0.82|0.8|2.61|-1.43|1.37|1.85|8.9|0.05|2.31|2|1.74|1.23|0.78|0.76|0|0|737660368|805000000|887000000|53339925200|42169420000|50106250000|248189417|80.17|0|55000
2025-07-04 14:02:14|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 14:02:14|usa_0245|FCX|153|202503|202503|120|199506|202506|30.36|35.83|2.82|3.01|1.99|2.44|8.74|3.27|2.02|0.53|2.12|-5.49|1.95|1.49|7.37|-0.37|1.83|1|4.75|2.36|1.71|2.29|0|0|1858020800|4385000000|29911000000|78804283000|62293950000|63334350000|496427724|43.35|0|27500
2025-07-04 14:02:18|usa_0246|EL|123|202503|202503|117|199509|202412|39.7|132.48|2.29|5.53|2.65|1.97|9.17|6.69|0.63|1.68|2.7|1.47|1.04|2.22|17.46|7.4|5.28|10|2.07|0.7|0.82|1.01|0|0|1454531667|2631000000|4337000000|33737961600|29067961600|29597040000|355669927|80.8|0|48000
2025-07-04 14:02:22|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 14:02:24|usa_0249|STZ|165|202503|202503|138|199006|202412|39.32|46.57|2.37|5.67|2.05|3.28|2.54|4.77|1.31|1.59|2.16|2.63|1.29|2.18|6.07|4.52|2|4|2.62|2.98|0.44|1.09|0|0|74910682|73900000|5184900000|45394085300|0|0|0||0|9000
2025-07-04 14:02:29|usa_0250|BMRN|105|202503|202503|68|200806|202506|175.1|20.33|21.94|7.73|17.91|3.67|7.31|1.82|0.79|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|578215486|1272335000|1010917000|9870978500|10540816326|9934673130|129954200|54.97|0|3001
2025-07-04 14:02:32|usa_0251|SWKS|160|202503|202503|121|199503|202506|39.96|28.29|2.32|7.18|3.16|3.03|2.53|1.88|0.15|0.17|-0.58|4.16|0.47|3.76|7.06|18.7|3.4|7|4.36|1.83|1.93|1.22|0|0|477703437|1506600000|1379600000|10676120500|11444394096|12541716000|270445835|74.52|0|9000
2025-07-04 14:02:37|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 14:02:37|usa_0253|MCO|109|202503|202503|106|199812|202506|27.26|42.23|6.54|11.3|7.28|12.63|86.37|23.78|0.91|1.84|4.38|1.69|4.97|0.71|243.92|25.94|6|8|4.08|1.03|1.08|0.96|0|0|1158275926|2201000000|727000000|89350766000|90255001102|94800510000|306443719|501.59|0|11279
2025-07-04 14:02:41|usa_0254|LNG|114|202500|202500|89|200303|202506|36.38|17.53|232.64|4.26|110.61|3.21|12.75|9.52|-38.74|4.05|-15.49|-1.51|0.11|0.81|-10.45|2.72|1.47|3|7.59|2.01|1.45|2.34|0|0|853921028|2511000000|30152000000|77762241500|53390786528|71790152000|467581936|239.62|0|1530
2025-07-04 14:02:46|usa_0255|APH|141|202503|202503|130|199212|202506|26.26|45.54|2.64|4.31|2.64|7.08|7.53|11.02|-0.07|0.7|2.59|2.58|0.61|0.7|12.32|13.43|3.05|6|1.55|0.57|1.24|1.42|0|0|594269578|1671700000|1036900000|119050987600|119418375000|30434750000|869296421|98.75|0|74000
2025-07-04 14:02:50|usa_0256|ISRG|101|202503|202503|83|200409|202506|58.49|74.69|10.06|17.59|12.55|21.73|6.98|10.67|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|1703417010|4511300000|1509700000|182551737800|194758144000|65535246000|885614007|543.41|0|7326
2025-07-04 14:02:54|usa_0257|IR|37|202503|202503|29|201803|202506|49.82|41.43|3.48|5.42|3.69|4.68|3.79|3.22|1.21|0.46|-6.13|-3.77|0.05|0.1|3.38|-2.11|4.54|4|2.29|3.14|1.43|1.45|0|0|1083878735|1612800000|832000000|36993993400|33763257556|34898730000|225826518|83.69|0|6600
2025-07-04 14:02:56|usa_0258|HES|165|202503|202503|138|199012|202506|40.2|19.17|1.52|3.69|1.4|3.42|1.78|3.72|0.73|0.75|1.22|-0.14|1.29|1.44|3.61|-19.3|1.73|1|2.5|2.68|1.1|2.17|0|0|1013967347|1324000000|15351000000|51065404300|42846404340|42254700000|298543453|138.54|0|1775
2025-07-04 14:03:01|usa_0260|EA|143|202503|202503|141|199003|202506|93.7|37.25|3.32|5.63|3.98|5.65|5.1|6.27|0.09|0.3|0.27|2.4|0.07|0.5|12.73|24.12|3.85|8|5.63|2.14|1.27|0.66|0|0|1955608585|2248000000|450000000|39683330200|40294705500|46632400000|494009054|159.7|0|9800
2025-07-04 14:03:06|usa_0261|HIG|121|202503|202503|118|199512|202506|31.26|12.62|-0.11|-1.37|0.88|1.4|1.33|2.17|0.33|0.26|2.45|5.46|2.13|1.61|5.02|8.86|0|0|2.07|1.23|1.48|1.42|0|0|28409620000|21088000000|1135000000|19445070400|36171195228|45584391000|204851918|126.87|0|19500
2025-07-04 14:03:10|usa_0262|PH|165|202503|202503|140|199006|202506|22.59|26.9|1.14|2.47|1.21|4.61|2.66|6.66|0.6|0.7|2.9|0.16|1.93|0.96|10.27|8.11|2.45|5|1.92|0.92|1.45|1.72|0|0|525617141|408735000|2292735000|98222128700|89249099660|90543853499|439548032|698.47|0|50520
2025-07-04 14:03:15|usa_0263|ED|165|202503|202503|142|198912|202506|14.9|18.55|2.14|3.63|1.32|2.22|1.46|1.52|1|1.08|3.13|1.71|4.67|3.35|5.2|3.36|2.05|4|2.6|3.62|0.26|0.18|0|0|401315687|360000000|45750000000|61859009700|36126000000|33617250000|287644779|100.35|0|14890
2025-07-04 14:03:19|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 14:03:21|usa_0265|IVZ|113|202503|202503|108|199806|202506|31.57|11.62|6.2|2.51|4.19|1.14|6.56|0.64|0.8|0.07|4.39|13.64|3.14|5.23|6.16|3.19|2.41|4|1.25|8.22|2.08|1.06|0|0|1308700000|1873400000|555100000|10818908800|7057962851|7303087000|77718611|15.77|0|8717
2025-07-04 14:03:25|usa_0266|XEL|165|202503|202503|138|199012|202506|16.09|20.07|2.28|5.03|1.38|2.83|1.69|1.99|1.35|1.58|1.1|-1.53|4.28|3.28|4.39|4.3|2.04|3|2.25|1.46|0.42|0.45|0|0|254255736|1123000000|42353000000|69187833500|39262857510|35888700000|228428134|68.1|0|11317
2025-07-04 14:03:30|usa_0267|DLTR|121|202503|202503|113|199509|202312|24.24|24.91|1.41|1.01|1.43|1.5|5.83|5.45|0.39|0.88|1.82|0.49|0|0|20.1|8.46|4.76|8|3.54|1.51|1.21|0.77|0|0|417298207|1007400000|10236700000|23689589000|21919108530|24264771000|440466420|101.91|0|193100
2025-07-04 14:03:34|usa_0268|ROP|137|202500|202500|134|199112|202506|35.99|41.34|3.85|9.04|4.34|8.55|3.99|3.2|0.65|0.39|-0.87|0.38|0.61|0.55|10.95|11.69|3.02|5|2.52|1.11|0.89|0.96|0|0|306562152|372800000|133400000|68689924200|61606324200|60336900000|284197571|573|0|16460
2025-07-04 14:03:39|usa_0269|WY|165|202503|202503|142|198912|202506|69.58|52.36|1.96|4.1|2.14|2.64|3.39|1.93|1.05|0.54|4.12|6.54|3.9|3.19|3.98|2.04|1.37|2|2.11|0.94|1.28|2.11|0|0|645013423|560000000|2343000000|23249488000|18642487990|19190018960|106892305|25.69|0|9400
2025-07-04 14:03:43|usa_0270|NTRS|165|202503|202503|142|198912|202506|18.18|11.83|-1.34|-11.07|3.72|2.95|2.66|2.06|1.5|1.04|1.65|6.95|2.02|2.37|5.99|5.85|0|0|1.37|2.06|0.98|0.8|46435528346|122589100000|28862731034|69197000000|510000000|-30217150900|24665549094|26459551520|305414816|126.79|0|19800
2025-07-04 14:03:48|usa_0271|K|165|202503|202503|142|198912|202506|22|20.08|2.18|2.22|1.74|2.19|8.52|7.05|2.37|1.43|3.63|3.71|2.79|2.87|14.5|9.32|3.34|6|1.72|3.97|0.43|0.62|0|0|321070667|330000000|4098000000|32989066600|27592066623|27437850000|341607714|79.53|0|31000
2025-07-04 14:03:51|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 14:03:52|usa_0274|MAR|109|202503|202503|106|199812|202506|33.84|31.12|1.52|2.49|1.69|2.99|24.17|392.78|-4.78|-4.75|6.07|5.38|0.97|0.95|17.67|3.93|2.54|3|3.81|2.97|1.16|2.17|0|0|397238532|523000000|2577000000|89370153500|75234602688|88957176000|393175008|273.21|0|174000
2025-07-04 14:03:56|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 14:03:57|usa_0278|MTB|165|202503|202503|142|198912|202506|14.38|12.99|4.63|-1.47|3.3|3.48|1.68|1.15|0.86|0.41|3.84|24.31|2.23|2.78|6.7|5.88|0|0|3.59|1.73|0.68|1.31|40166154190|115163339000|9559233201|38705000000|1155281000|5390091000|31531522580|26251153578|232864587|193.99|0|17098
2025-07-04 14:04:01|usa_0279|FITB|165|202503|202503|138|199012|202506|32.48|12.49|5.33|-4.88|4.67|3.34|2.33|1.48|1.23|0.97|3.66|8.36|2.87|3.6|6.16|4|0|0|2.06|2.06|1.07|1.98|58203573805|156683000000|18369174433|57225000000|2908000000|-8312491600|27444901473|29568110220|194672997|41.13|0|20340
2025-07-04 14:04:05|usa_0280|KMX|113|202503|202503|100|200003|202503|23.77|19.61|0.87|1.74|0.59|0.4|2.79|1.52|1.75|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|155245487|262819000|3488931000|27919600800|0|0|0||0|27050
2025-07-04 14:04:09|usa_0281|KSS|138|202500|202500|132|199203|202503|24.22|7.2|1.4|0.23|1.17|0.05|4.1|0.2|0.67|0.55|11.67|16.98|5.22|24.25|12.01|1.18|4.29|8|5.44|18.4|1.14|2.73|0|0|551535924|153000000|9542000000|2468943900|0|0|0||0|122000
2025-07-04 14:04:13|usa_0282|PAYX|166|202503|202503|140|199003|202503|56.42|34.55|6.88|6.89|7.26|10.26|10.7|13.82|0.06|1.2|2.34|3.34|2.15|2.55|33.1|29.77|2.88|7|2.54|3.04|0.95|1.04|0|0|493997767|1663100000|492100000|60230255000|0|0|0||0|15800
2025-07-04 14:04:17|usa_0283|CAG|165|202412|202412|162|198409|202503|18.74|32.94|0.99|2.47|0.74|0.94|2.43|1.24|1.31|0.93|4.59|3.35|3.11|6.12|6.2|5.55|2.12|4|1.99|1.76|0.72|0.62|0|0|241672973|49400000|2430700000|19022527600|0|0|0||0|16500
2025-07-04 14:04:21|usa_0284|PGR|165|202503|202503|162|198412|202506|65.17|17.67|1.23|0.58|1.33|2|3.07|5.4|0.49|0.24|3.77|0.23|1.06|3.56|13.5|18.57|0|0|1.75|1.12|0.76|0.41|0|0|14511366667|11276000000|1189800000|152057629900|156442965646|156860308000|968717322|266.86|0|41571
2025-07-04 14:04:25|usa_0285|ES|165|202503|202503|146|198812|202506|36.64|27.24|2.2|5.15|1.23|1.82|1.42|1.53|1.31|1.92|1.37|-2.3|4.47|4.61|2.98|4.09|1.86|3|1.89|1.15|0.49|0.48|0|0|144965400|111362000|28610800000|52932817600|23368077702|21539288992|167597646|63.62|0|8234
2025-07-04 14:04:29|usa_0288|AA|41|202503|202503|33|201703|202506|46.3|8.67|0.74|0.49|0.58|0.53|1.42|1.28|0.39|0.46|0|0|0.46|1.39|-3.43|-6.14|2.53|2|4.76|6.77|1.19|2.92|0|0|1146289474|1202000000|7250000000|8902386200|7455902400|5354585280|178666033|28.8|0|13800
2025-07-04 14:04:31|usa_0289|ROK|165|202503|202503|143|198909|202506|17.95|41.05|1.33|4.22|1.67|4.74|5.29|10.89|0.71|1.07|11.23|3.72|3.11|1.56|16.7|24.26|3.41|8|1.82|2.3|1.21|1.44|0|0|774365772|450000000|884800000|40839039800|37441039805|38664588000|279315608|332.17|0|23000
2025-07-04 14:04:35|usa_0290|MOS|150|202500|202500|141|199003|202506|81.33|32.13|2.28|1.31|1.46|1.08|1.94|1|1.04|0.39|4.04|0.38|1.56|2.31|3.94|-9.47|1.53|1|3.41|2|1.15|1.86|0|0|856106944|259200000|11168700000|16307391900|11823150919|14117876000|206576099|37.27|0|13300
2025-07-04 14:04:40|usa_0291|XRX|165|202503|202503|152|198512|202312|82.51|17.63|1.03|0.75|0.49|0.11|1.34|0.63|1.73|2.6|6.62|20.94|3.6|12.33|3.04|10.72|2.45|6|2.37|2.94|1.45|1.39|0|0|1077153425|336000000|730000000|3852910700|662859019|1136038090|18921393|5.27|0|26300
2025-07-04 14:04:44|usa_0292|PFG|95|202503|202503|92|200206|202506|15.55|16.41|-0.8|-3.84|1.23|1.15|1.41|1.53|0.28|0.39|4.12|6.53|2.71|3.8|8.37|6.91|0|0|1.9|1.37|1.48|1.58|0|0|34334355435|30215200000|993100000|-8311542800|17532044581|21477508000|85213057|77.93|0|17601
2025-07-04 14:04:47|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 14:04:49|usa_0294|SBAC|105|202503|202503|35|201609|202506|259.19|31.3|12.02|22.14|8.26|9.44|27.81|89.69|4.31|-2.5|0|0|1.04|1.78|-5.72|-0.24|2.16|5|5.63|0.8|1.48|0.01|0|0|162207489|702177000|5034136000|36424836900|25369319004|26685808560|157651881|234.84|0|1475
2025-07-04 14:04:52|usa_0295|WHR|165|202503|202503|146|198812|202506|36.74|679.43|0.63|0.83|0.45|0.36|2.27|2.19|1.32|2.84|4.41|3.73|2.87|6.9|6.53|8.42|2.34|5|5.17|7.83|1.51|2.12|0|0|684642177|1024000000|4040000000|12174976300|5617035138|6419886000|124133580|101.42|0|77000
2025-07-04 14:04:56|usa_0296|NUE|165|202503|202503|142|198912|202506|22.24|22.12|1.08|0.81|1|1.01|2.31|1.49|0.33|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|1363905427|4061000000|6829733000|34756419800|29864164554|39307747140|346814670|129.54|0|26800
2025-07-04 14:05:00|usa_0297|LNC|165|202503|202503|162|198412|202506|15.87|4.91|-0.5|-6.2|0.85|0.32|1.08|0.82|0.38|0.72|5.04|8.44|3.42|5.2|6.92|0.9|0|0|1.85|5|1.49|2.44|1356031250|1867000000|45058145173|26628000000|191900000|-13866607100|5906053920|6704666900|58233989|34.6|0|11357
2025-07-04 14:05:04|usa_0298|HST|124|202500|202500|114|199612|202506|47.59|16.89|3.27|2.98|2.17|1.96|1.93|1.69|1.66|0.76|2.69|12.03|3.92|5.55|2.53|6.29|2.13|3|5.21|5.47|1.23|1.28|0|0|669831933|428000000|598000000|16038110400|11244877000|11478301000|180444176|16.21|0|175
2025-07-04 14:05:08|usa_0299|CHTR|104|202503|202503|36|201606|202506|32.53|11.26|3.73|4.54|1.68|1.06|36.7|3.49|10.36|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|516977794|796000000|34074000000|155672954700|56636954700|85100934150|529180310|403.5|0|95100
2025-07-04 14:05:12|usa_0301|FE|113|202503|202503|110|199712|202506|26.93|21.55|2.62|3.46|1.31|1.65|1.82|1.85|1.95|1.97|3.92|2.21|4.37|4.27|2.21|2.33|2.64|5|2.26|1.93|0.25|0.34|0|0|284851431|132000000|32408000000|48873644300|23236308612|21861180000|199254513|40.26|0|12316
2025-07-04 14:05:16|usa_0302|HSY|165|202503|202503|158|198512|202506|24.9|20.46|2.27|4.24|2.32|3.77|10.75|7.18|1.65|1.26|4.33|3.68|2.16|3.3|16.94|16.92|3.93|8|1.71|1.04|0.3|0.5|0|0|266982313|1515252000|2388200000|38032342600|42688662695|34695166500|304537124|165.95|0|16140
2025-07-04 14:05:20|usa_0303|SWK|165|202503|202503|150|198712|202506|25.03|26.61|1.32|2.34|1.1|0.67|2.58|1.19|0.67|0.76|2.6|-1.9|2.72|4.84|8.8|5.68|2.81|5|2.49|2.14|1.12|1.52|0|0|334544295|344800000|2024400000|16876771900|10480112000|10443933500|169956324|67.75|0|59438
2025-07-04 14:05:25|usa_0305|TRI|117|202503|202503|114|199612|202506|28.37|40.47|3.8|6.9|4.22|12.01|2.83|7.1|0.45|0.23|6.41|3.3|2.59|1.17|7.86|12.67|1.51|2|1.04|0.34|0.52|0.51|0|0|1218385219|1406000000|584000000|88732237800|90593598103|100078325739|109088071|201.13|0|24400
2025-07-04 14:05:28|usa_0307|EW|101|202503|202503|92|200206|202506|167.06|11.17|4.92|11.2|6.26|8.4|6.4|4.53|0.3|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|808947525|3898500000|1365800000|42640186000|45846702000|49350510000|328121494|78.21|0|13900
2025-07-04 14:05:32|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 14:05:33|usa_0310|DVA|123|202500|202500|119|199509|202506|29|14.13|1.82|1.56|1.48|0.93|7.57|99.22|4.23|-36.46|2.53|32.47|0|0|5.8|7.57|2.72|4|2.51|4.28|1.11|0.5|0|0|567900042|511943000|6293199000|21927777100|11016609120|18090122688|117997368|142.56|0|65000
2025-07-04 14:05:38|usa_0311|UA|80|202503|202503|33|201603|202406|111.45|12.56|1.96|1.02|1.39|0.55|3.62|1.47|0.3|0.31|-0.2|-3.22|0|0|10.86|-25.33|0|0|4.05|5.5|0.81|1.67|0|0|388978350|501361000|1270895000|2872068400|2777477620|2960868920|23712149|6.52|0|16400
2025-07-04 14:05:40|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 14:05:41|usa_0314|DTE|165|202503|202503|138|199012|202506|12.76|18|2.24|3.46|1|2.01|1.38|2.32|1.42|1.95|2.98|-11.68|4.98|3.24|4.47|4.21|1.95|3|2.19|1.39|0.34|1.01|0|0|209530833|33000000|26885000000|50482765500|27487529622|25564780000|176785567|132.46|0|15600
2025-07-04 14:05:45|usa_0315|BF.B|166|202503|202503|141|199003|202506|21.57|15.36|3.98|11.16|3.72|3.36|6.05|3.35|0.62|0.68|3.46|0.83|4.17|3.17|18.59|21.67|3.77|8|1.05|1.5|0.76|0.89|0|0|263003333|444000000|834000000|15653718800|13337135790|13581727830|175778453|28.27|0|4800
2025-07-04 14:05:49|usa_0316|CLX|165|202503|202503|144|198906|202506|47.77|21.56|2.28|4.23|2.62|2.13|91.91|557.01|7.03|93.96|4.8|2.7|2.66|4.06|19.18|27.32|3.98|9|2.91|11.02|0.56|0.07|0|0|240844966|226000000|1394000000|17272963700|14798819612|15486148320|228132712|120.07|0|8800
2025-07-04 14:05:52|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 14:05:53|usa_0318|ADSK|165|202503|202503|142|198912|202506|88.69|67.81|4.77|15.79|5.81|10.81|31.7|25.89|0.15|0.87|2.31|0.93|0.41|0|13.92|21.73|4.11|9|3.07|1.41|1.71|1.38|0|0|868673216|2040000000|594000000|67995665400|67747665370|70361852000|500091047|316.66|0|10100
2025-07-04 14:05:57|usa_0319|GPC|165|202503|202503|158|198512|202506|38.68|19.67|0.87|0.83|0.85|0.72|3.38|3.78|0.33|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|266072678|420447000|2165872000|21020543400|16836493590|17594195850|135846480|121.31|0|55000
2025-07-04 14:06:03|usa_0320|A|106|202503|202503|103|199909|202506|28.55|29.97|2.48|6.45|3.29|5.26|3.81|5.62|0.46|0.57|3.82|1.28|0.8|0.81|8.61|9.71|3.9|7|1.45|1.29|1.71|0.78|0|0|1960823529|1486000000|846000000|36488773300|34464151680|37870560000|254845046|121.38|0|16300
2025-07-04 14:06:07|usa_0321|BWA|133|202503|202503|125|199403|202506|17.31|26.28|1.04|1.04|0.76|0.52|1.73|1.26|0.52|0.68|1.57|-0.73|1.2|1.34|7.93|6.41|2.4|5|5.44|6.73|1.31|1.53|0|0|465080469|1707000000|2781000000|9681225600|7355097324|6896880000|90629031|33.48|0|29000
2025-07-04 14:06:11|usa_0322|ESS|123|202503|202503|120|199506|202506|41.02|27.37|12.84|12.81|8.36|10.09|2.73|3.29|1.39|1.22|-4.33|3.56|4.13|3.49|3.19|5.03|1.84|3|4.38|1.5|0.57|0.95|0|0|146693624|174748000|73669000|25132741800|18239085540|18542266860|138035884|283.4|0|1822
2025-07-04 14:06:14|usa_0323|HBI|76|202503|202503|63|200703|202212|37.6|6.36|1.51|1.32|0.95|0.45|14.51|36.06|9.9|54.02|4.14|10.37|3.68|16.81|8.24|10.25|5.51|7|7.96|9.37|0.85|2.04|0|0|268677041|175940000|1045526000|3737748400|1601967909|1589255370|21420907|4.53|0|63000
2025-07-04 14:06:17|usa_0324|NI|165|202503|202503|142|198912|202506|14.58|21.25|1.89|3.91|0.79|3.14|1.03|2.09|1.55|1.67|-0.64|-0.92|4.04|2.7|3.12|-0.4|1.83|3|2.2|1.3|0.43|0.27|0|0|102607880|259400000|15772400000|35375926200|18984742222|15470390000|168470581|40.34|0|8363
2025-07-04 14:06:21|usa_0325|ETR|165|202503|202503|139|199009|202506|16.64|26.99|2.34|3.8|1.26|3.03|1.52|2.35|1.43|2.04|3.81|1.22|4.64|2.85|3.99|4.11|1.54|3|2.03|0.89|0.42|0.82|0|0|922096233|1513410000|37107603000|64539204800|35805943192|16697702504|224303398|83.12|0|13635
2025-07-04 14:06:26|usa_0326|GWW|165|202503|202503|154|198612|202506|20.49|26.71|1.19|1.79|1.31|2.94|4.84|14.36|0.38|0.66|4.54|2.49|1.51|0.81|15.86|13.03|4.27|10|3.71|1.81|0.95|1.01|0|0|293052329|666000000|1394000000|51954297400|50009121904|56068936000|225503227|1040.24|0|25300
2025-07-04 14:06:29|usa_0327|RCL|137|202503|202503|129|199303|202506|24.01|23.22|2.67|3.6|4.58|4.46|2.13|9.29|1.56|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|548328408|386000000|26257137000|93155337400|85034983212|65566818900|781492569|313.14|0|85400
2025-07-04 14:06:33|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 14:06:34|usa_0329|HOG|161|202503|202503|142|198912|202506|20.56|8.72|2.29|2.21|1.8|0.64|4.39|0.9|1.65|2.29|3.69|-5.7|1.6|2.99|13.9|0.78|2.66|4|5.64|13.32|1.23|1.79|0|0|849432218|1931175000|870020000|8228306700|2946594520|3615496400|41454967|23.6|0|5000
2025-07-04 14:06:38|usa_0330|CF|82|202503|202503|75|200609|202506|20.02|12.12|2.45|2.93|2|2.88|2.97|3.4|0.72|0.62|4.6|11.06|1.78|1.99|13.89|3.79|2.87|3|4.87|2.28|1.05|1.19|0|0|1307677765|1406000000|8070000000|19422106800|16525086916|21537256000|308115624|100.36|0|3000
2025-07-04 14:06:42|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 14:06:44|usa_0332|EQIX|101|202503|202503|72|200706|202506|224.65|94.23|7.01|13.11|6.17|9.63|4.23|6.38|1.08|1.14|-1.3|-2.41|1.81|2.03|-4.14|2.56|2.1|4|9.44|1.03|1.83|0.16|0|0|968745680|3673000000|14059928000|98477438700|86362438720|77606034880|461237171|882.88|0|8378
2025-07-04 14:06:47|usa_0333|L|165|202503|202503|162|198412|202506|58.14|15.05|1.41|-2.1|1.75|1.14|3.33|1.12|0.51|0.52|1.73|14.61|0.42|0.27|5.07|-3.67|0|0|0.68|1.15|0.93|0.91|0|0|24443379846|6740000000|10475000000|22269781200|19280167704|25800456800|77590437|91.66|0|18605
2025-07-04 14:06:52|usa_0334|INCY|127|202503|202503|111|199709|202506|494.4|215.66|29.9|7.35|23.61|3.18|26.09|3.61|0.32|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|769498724|2408658000|481910000|10843137400|13196649540|15011555400|136272981|68.1|0|1456
2025-07-04 14:06:56|usa_0335|RF|165|202503|202503|138|199012|202506|12.04|10.67|2.31|-3.8|2.46|2.94|1.18|1.26|0.75|0.32|4.61|27.33|3.45|4.25|5.77|3.22|0|0|1.91|2.19|1.04|1.7|56742223169|118445000000|14091020218|37446000000|1896000000|-8532161700|21127510320|22626240000|210725954|23.52|0|20073
2025-07-04 14:07:01|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 14:07:03|usa_0339|AME|165|202503|202503|146|198812|202506|21.58|29.62|2.06|5.12|2.24|6.05|3.83|4.19|0.95|0.19|2.27|0.38|1.05|0.65|10.85|11.32|2.47|5|1.12|0.69|0.99|1.25|0|0|212693432|399001000|680791000|43311828800|41755959024|41689745760|236961908|180.96|0|18100
2025-07-04 14:07:08|usa_0340|EQT|165|202503|202503|142|198912|202506|45.45|102.32|3.36|2.78|1.93|5.12|1.54|1.69|0.78|0.41|0.82|18.87|2.14|1.08|5.47|-15.03|1.33|1|2.29|6.09|0.7|2.4|0|0|268811827|281764000|15557417000|46708276300|34909535520|14905950480|403012990|58.32|0|647
2025-07-04 14:07:12|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 14:07:13|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 14:07:14|usa_0344|TXT|165|202503|202503|158|198512|202506|47.46|18.17|1.26|0.85|0.76|1.09|2.08|1.99|1.81|0.51|2.65|0.6|1.69|0.1|4.96|3.83|1.82|3|1.99|2.69|1.48|1.49|0|0|757500680|1245000000|2446000000|16984460300|14498607620|18325951630|112319790|80.29|0|35000
2025-07-04 14:07:18|usa_0345|AKAM|105|202503|202503|84|200406|202506|58.15|26.39|163.03|6.11|61.78|2.98|7.11|2.55|0.2|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|670949359|1321230000|2017857000|13686141600|11651883168|13141895680|197596735|79.76|0|7724
2025-07-04 14:07:21|usa_0346|MAC|125|202503|202503|120|199412|202412|50.43|55.44|11.47|7.49|5.7|3.84|2.37|1.56|2.62|1.96|3.68|30.1|6.18|4.27|3.18|0.68|1.6|2|5.29|52.01|1.04|2.92|0|0|164640360|253248000|6639198000|9090073300|4094031872|2331570360|29090739|16.18|0|737
2025-07-04 14:07:25|usa_0347|NVDA|105|202503|202503|102|199912|202506|45.96|51.4|4.42|25.39|9.32|26.54|11.61|46.35|0.2|0.1|3.18|-0.23|0.57|0.03|17.75|21.01|4.63|9|6.19|1.01|2.44|0.47|0|0|6726969471|52691000000|2665000000|3841686348300|3885913348314|99746840000|32972376399|159.34|0|13775
2025-07-04 14:07:28|usa_0348|LH|149|202503|202503|142|198912|202506|31.59|30.28|2.12|2.08|1.48|1.68|3.16|2.64|0.95|0.67|-3.06|1.29|0.36|1.1|10.86|2.66|2.87|5|5.12|1.28|0.63|1.42|0|0|286124138|369400000|2627700000|27186087000|21998338000|25647227000|179475418|262.51|0|65000
2025-07-04 14:07:32|usa_0349|KEY|165|202503|202503|136|199012|202412|26.97|1711|3.58|-1.53|2.47|3.6|1.42|1.16|1.63|0.77|0.85|13.87|3.72|4.71|4.44|3.79|0|0|1.81|1.85|0.98|1.63|57828183871|136746000000|7999464789|20323000000|765000000|15988316600|19370789152|16966870960|229563821|17.42|0|16646
2025-07-04 14:07:36|usa_0350|MSI|165|202503|202503|138|199012|202506|32.11|34.92|1.2|4.05|1.97|6.55|15.08|42.55|-1.55|3.66|4.5|3.14|1.36|1.01|7.42|18.08|2.87|8|2|2.43|1.08|0.85|0|0|3409863946|1564000000|1427000000|74634417300|70201473210|72991856000|418986876|420.46|0|17000
2025-07-04 14:07:40|usa_0351|BG|97|202503|202503|94|200112|202506|34.82|10.84|0.34|0.32|0.22|0.23|1.45|1.08|0.87|0.64|-0.1|6.36|1.92|3.25|4.44|-10.73|1.76|2|3.34|2.72|0.99|0.61|0|0|1270010417|3883000000|4490000000|15083914000|11234211794|12555477129|163751943|83.59|0|24000
2025-07-04 14:07:43|usa_0353|VRSK|69|202503|202503|63|200909|202506|36.32|45.38|8.12|12.15|9.15|14.75|63.44|352.47|2.03|30.18|1.95|1.75|0.57|0.54|21.97|10.19|5.6|6|1.31|0.84|0.62|0.71|0|0|217442061|1112100000|802400000|45149646700|42864875406|50566126437|229060701|306.27|0|9300
2025-07-04 14:07:46|usa_0354|HSIC|125|202503|202503|119|199509|202506|80.87|22.49|0.75|1.06|1.06|0.72|2.49|2.65|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|141216000|127000000|547371000|12934369600|8929902285|10398667500|120656544|73.05|0|19000
2025-07-04 14:07:50|usa_0355|AMG|113|202503|202503|106|199812|202506|27.15|14.02|4.03|2.38|3.35|3.24|2.78|1.65|0.77|0.82|9.26|9.19|0.45|0.02|6.12|2.27|2.78|4|6.86|4.86|1.92|1.04|0|0|467962682|816500000|85800000|8325663500|5663808003|9307221000|44084010|196.77|0|4000
2025-07-04 14:07:54|usa_0356|SLG|109|202503|202503|105|199812|202503|47.33|719.38|10.33|8.16|5.94|4.51|1.43|1.22|0.99|1.01|0.03|29.39|4.33|4.91|4.29|1.92|1.46|2|6.87|12.52|1.11|1.91|0|0|295556806|192428000|10380304000|8893555100|4395915160|4796692900|62526160|61.9|0|1033
2025-07-04 14:07:57|usa_0357|SJM|166|202503|202503|121|199409|202412|18.67|21.82|1.67|2.27|1.52|1.27|1.71|1.83|0.36|1.26|4.16|4.14|2.54|4.15|9|6.27|2.48|5|2.91|6.73|0.56|-0.1|0|0|164266939|69900000|2086900000|18711339500|11076724408|11813080000|249285925|104.08|0|7300
2025-07-04 14:08:01|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 14:08:03|usa_0359|DOV|165|202503|202503|142|198912|202506|14.71|10.53|1.5|2.74|1.3|3.18|2.5|3.52|0.57|0.42|3.61|3.14|1.75|1.12|12.07|10.58|2.94|7|1.65|1.06|1.15|1.16|0|0|394311884|1805320000|879620000|26289121200|25113925229|26621303470|173214044|183.23|0|24000
2025-07-04 14:08:07|usa_0360|FAST|153|202503|202503|142|198912|202506|33.24|41.79|3.92|4.74|3.9|6.34|8.31|13.06|0.05|0.05|2.46|2.43|1.26|1.99|24.79|26.92|4.39|10|9.3|2.74|1.25|0.98|0|0|94524738|231800000|1268100000|48152334600|48183403800|24196200000|218530143|42|0|20336
2025-07-04 14:08:11|usa_0361|LRCX|164|202503|202503|136|199106|202506|32.22|25.22|1.91|4.26|2.68|7.38|4.09|13.09|0.42|0.47|6.62|4.48|1.26|0.95|11.45|26.03|3.1|8|6.6|2.9|1.96|0.79|0|0|1992993074|5450718000|1133529000|123542968100|124883034380|14333120320|1003171371|97.34|0|11300
2025-07-04 14:08:15|usa_0362|TSCO|129|202503|202503|126|199312|202506|27.68|26.08|0.89|1.73|1.16|1.89|5.64|12.44|0.28|0.93|3.74|1.89|1.12|1.68|18.51|31.9|4.87|9|4.3|6.81|1.32|0.96|0|0|147713397|231717000|3532821000|30222140200|28033534800|6213403650|311516624|52.77|0|32000
2025-07-04 14:08:19|usa_0363|NOW|53|202503|202503|24|201906|202506|2458.81|135.37|14.89|23.25|15.82|18.14|28.43|20.34|0.65|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|2158586833|6597000000|1010473000|201110317300|207995266890|202442134230|1220693554|1004.91|0|11901
2025-07-04 14:08:22|usa_0364|TDG|78|202503|202503|75|200609|202506|41.46|48.7|6.53|7.68|5.29|9.98|5.17|9.09|-3.62|-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|1573029628|2426000000|744000000|103647671700|81099458072|82651812000|397859090|1442.44|0|18300
2025-07-04 14:08:25|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 14:08:25|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 14:08:28|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 14:08:28|usa_0368|CHD|165|202503|202503|142|198912|202506|26.65|41.25|1.89|5.36|2.06|3.91|4.04|5.2|0.55|0.48|1.77|2.03|1.29|1.2|12.06|14.56|3.36|7|2.22|1.5|0.47|0.78|0|0|172312838|1074500000|568700000|24800411300|23665040357|24152443000|235177101|96.11|0|4800
2025-07-04 14:08:33|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 14:08:35|usa_0370|EFX|165|202503|202503|158|198512|202506|23.13|53.04|2.76|5.61|2.71|5.65|5.39|6.47|1.25|1|4.11|-0.19|1.57|0.64|13.48|6.87|3.19|7|1.89|1.83|1.05|1.02|0|0|159786192|195200000|1070600000|37113694600|32213754000|31902510000|243148404|259.37|0|11200
2025-07-04 14:08:39|usa_0371|PNR|165|202503|202503|138|199012|202506|34.56|25.13|1.16|2.8|1.09|4.2|1.6|4.65|0.65|0.51|3.47|4.23|1.83|0.94|6.17|11.68|2.17|6|2.99|1.17|1.16|1.5|0|0|81350646|140600000|369100000|18585441800|16890341820|17154486000|124490444|102.66|0|9500
2025-07-04 14:08:43|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 14:08:45|usa_0373|MHK|137|202503|202503|133|199203|202506|21.83|13.6|1.12|0.95|0.86|0.62|1.94|0.83|0.68|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|318269819|702500000|4752591000|8186341600|6552500000|7463140240|79014417|104.84|0|41800
2025-07-04 14:08:49|usa_0374|NTAP|118|202503|202503|115|199609|202506|91.06|18.88|5.96|1.72|6.31|3.41|12.64|20.66|0.98|3.11|12.31|14.13|2.27|1.94|13.81|33.85|4.39|9|4.42|5.81|1.81|0.98|0|0|2665795729|3846000000|872000000|20880278600|21559260000|23811720000|263465066|107.26|0|10800
2025-07-04 14:08:53|usa_0375|BBY|163|202500|202500|140|199003|202503|25657.26|15.86|0.37|0.57|0.42|0.35|4.19|5.11|0.42|0.42|7.16|6.15|2.36|5.65|14.82|29.66|4.16|8|6.93|2.11|1.25|2.04|0|0|1501726601|1147000000|4922000000|14133306000|0|0|0||0|125000
2025-07-04 14:08:58|usa_0376|TSN|165|202503|202503|143|198909|202506|43.48|21.6|0.64|0.76|0.47|0.37|2.16|1.08|0.85|0.49|0.91|4.1|1.1|3.56|5.72|6.84|1.99|4|2.52|1.65|0.68|1.05|0|0|431984564|992000000|7515000000|28134752300|19927752336|20362160000|155583448|55.94|0|141000
2025-07-04 14:09:02|usa_0377|WYNN|91|202503|202503|75|200609|202506|92.73|25.27|871.26|3.75|508.87|1.42|450.43|94.15|41.75|-29.26|0.27|-3.11|2.19|1.07|3.92|-9.37|3.06|3|6.54|9.5|1.79|2.84|0|0|1880077604|2070086000|9855388000|16993780000|9368400904|9443033370|197146243|88.49|0|30200
2025-07-04 14:09:05|usa_0378|NWL|165|202503|202503|129|199012|202303|24.3|25.62|1.64|1.37|1.18|0.3|2.96|0.84|1.09|1.83|3.68|9.02|3.25|5.19|5.91|-9.9|2.66|5|3.67|2.91|1.03|0.79|0|0|288587333|233000000|1671000000|6942450900|2255450940|2293380000|56410471|5.4|0|30000
2025-07-04 14:09:09|usa_0379|WU|85|202503|202503|75|200609|202506|13.29|3.12|2.19|1.74|1.95|0.69|62.77|2.95|3.1|2.97|8.32|9.62|3.55|11.23|20.62|19.69|4.4|6|6.88|10.96|1.22|1.16|0|0|2752274026|2886700000|167500000|2671096800|2779677000|3461832000|64552458|8.37|0|11500
2025-07-04 14:09:12|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 14:09:16|usa_0382|DGX|113|202503|202503|106|199812|202506|32.44|22.71|1.82|2.51|1.52|2|2.77|2.89|0.79|0.85|5.18|2.91|1.4|1.7|8.33|10.75|3.84|5|5.3|1.49|0.51|1.56|0|0|295231170|188000000|2079000000|25838084900|20114626103|24609310000|170911963|179.63|0|47000
2025-07-04 14:09:19|usa_0383|SIG|157|202503|202503|115|199609|202506|74.24|91.37|0.83|0.42|1.39|0.55|8.87|1.95|0.4|0.14|20.04|-9.64|1.81|1.42|9.32|-4.84|4.06|7|5.83|31.39|0.91|4.06|0|0|299519950|264100000|2105700000|3194985800|3459085812|4371120000|104695648|84.06|0|26126
2025-07-04 14:09:22|usa_0384|NEM|165|202503|202503|158|198512|202506|64.55|13.12|4.45|5.06|3.62|3.38|3.26|2.07|0.28|0.24|-0.12|1.9|1.54|1.72|4.73|13.77|1.58|2|2.75|1.02|0.38|0.81|0|0|1614459081|4716000000|24676000000|67817199400|65266201950|46899300000|716154103|58.26|0|16600
2025-07-04 14:09:26|usa_0385|WEC|165|202503|202503|142|198912|202506|18.05|20.31|2.97|6.01|1.86|3.65|1.94|2.59|1.32|1.55|1.85|2.38|4.08|3.32|4.87|5.14|1.91|3|2.13|1.32|0.31|0.32|0|0|50039568|82200000|24171800000|53809597400|33253710700|32979300000|229819606|104.2|0|7509
2025-07-04 14:09:30|usa_0387|MKL|161|202503|202503|154|198612|202506|55.96|14.66|1.72|1.52|1.5|1.66|1.7|1.53|0.46|0.26|-1.67|-0.3|0|0|6.47|1.63|0|0|1.66|0.57|0.63|0.68|0|0|7466974127|10662393000|501617000|20251973400|25371665136|27605512560|108565571|1997.36|0|18600
2025-07-04 14:09:35|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 14:09:36|usa_0390|O|123|202503|202503|120|199506|202506|33.23|51.98|15.2|18.54|10.11|9.44|1.92|1.32|0.68|0.69|-1.52|-5.77|5.82|5.49|4.99|2.81|2.02|3|5.24|2.91|0.53|1.24|0|0|88371264|319007000|217738000|78934178000|52025401820|19799710133|318020191|57.61|0|201
2025-07-04 14:09:40|usa_0391|PLL|20|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.36|0.45|0.04|0.1|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|29651361|68864000|8495400|86981100|126175125|49853075|1162839|5.75|0|4
2025-07-04 14:09:43|usa_0392|VMC|165|202503|202503|150|198712|202506|39.66|37.51|2.54|4.1|2.41|4.62|2.77|4.24|0.45|0.6|2.11|0.88|1.75|0.73|9.27|7.39|1.45|4|3.62|1.99|0.92|0.54|0|0|166614865|181300000|4809628000|39206734900|34454634984|34719054300|280617612|260.82|0|8767
2025-07-04 14:09:47|usa_0393|RSG|108|202503|202503|105|199903|202506|25.17|37.82|2.44|3.82|2.08|4.79|2.79|6.61|0.95|1.14|3.95|2.89|1.94|0.91|6.02|6.32|2.51|5|1.06|0.83|0.63|0.79|0|0|92429524|83000000|8730400000|90266885200|76942320000|78816556000|328892906|246.61|0|36000
2025-07-04 14:09:51|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 14:09:52|usa_0397|AAP|97|202500|202500|92|200109|202409|29.2|50.81|1.05|1.12|0.9|0.33|3.86|1.41|0.6|0.81|4.31|4.45|0.91|1.94|15.44|8.53|5.63|7|3.98|2.79|1.23|1.89|0|0|305000667|1672000000|3763989000|3211359500|3088584622|3582015040|214805392|51.62|0|67000
2025-07-04 14:09:56|usa_0398|JAZZ|81|202503|202503|61|201003|202506|42.3|14.41|5.81|3.68|4.69|1.7|5.77|1.58|0.63|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|727942986|2571946000|261438000|9458657000|6662062530|6039457040|101843361|108.11|0|1620
2025-07-04 14:09:59|usa_0399|EMN|129|202503|202503|126|199312|202506|18.64|9.73|1.3|1.86|0.98|0.96|2.59|1.5|1.18|0.86|4.74|5.87|3.15|4.32|8.45|4.72|2.25|4|3.05|1.98|1.23|1.64|0|0|338444444|418000000|5478000000|13504079200|8620251066|10161226000|156560532|74.66|0|14500
2025-07-04 14:10:03|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 14:10:06|usa_0401|CHRW|117|202503|202503|111|199709|202506|26.38|22.95|0.9|0.98|0.87|0.65|7.75|6.45|0.4|0.8|3.2|5.12|1.74|2.63|26.8|16.09|4.42|6|5.23|10.06|0.65|0.61|0|0|234934777|129942000|527747000|12652200100|11414020100|13011779500|105777807|95.95|0|15294
2025-07-04 14:10:10|usa_0402|UHS|165|202503|202503|149|198803|202506|16.08|9.64|1.04|1.08|0.74|0.76|1.95|1.72|0.81|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|59564421|126753000|5439937000|16296437500|11811469105|15408437850|154295738|181.15|0|90400
2025-07-04 14:10:15|usa_0403|WAT|121|202503|202503|117|199603|202506|46.49|31.47|4.8|6.13|5.27|6.85|16.63|10.58|0.54|0.74|0|0|0|0|17.96|33.45|4.13|9|2.66|3.67|1.03|0.82|0|0|806752425|382872000|547792000|21844911300|20767181920|21704703360|171425551|349.04|0|7500
2025-07-04 14:10:19|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 14:10:21|usa_0406|TAP|165|202503|202503|138|199012|202506|33.16|9.7|1.62|1.55|1.28|0.88|1.25|0.74|0.44|0.48|-1.28|-24.13|2.21|3.78|5.3|-0.71|2.02|4|1.96|5.34|0.76|0.98|0|0|449693170|412700000|4344000000|15909123600|9740244780|10435530000|129429306|48.09|0|17700
2025-07-04 14:10:25|usa_0407|KIM|135|202500|202500|133|199203|202506|29.29|28.08|12.08|8.62|8.37|7.04|1.89|1.38|0.74|0.76|-1.38|2.71|5.27|4.58|5.65|3.72|1.69|2|2.77|3.32|0.78|1.88|0|0|371776317|131271000|97790000|22711056000|14690733788|9307518100|92567683|21.62|0|502
2025-07-04 14:10:30|usa_0408|RMD|131|202503|202503|120|199506|202506|37.37|28.72|5.18|8.7|5.87|7.45|6.12|6.71|0.28|0.12|2.04|0.75|1.28|0.84|14.76|17.72|4.21|8|6.68|1.05|0.75|0.36|0|0|345008533|932711000|535683000|37570190200|37827650400|37703604000|207064522|258|0|7770
2025-07-04 14:10:36|usa_0410|FNF|83|202503|202503|80|200506|202506|11.29|13.49|0.94|-1.84|0.82|1.2|1.34|1.95|0.36|0.56|3.33|3.36|3.69|3.63|8.51|12.82|0|0|2.73|1.36|0.88|1.72|617760154|528000000|9576421263|30647000000|566000000|-9952692800|15415922582|15640740000|93527140|56.06|0|23900
2025-07-04 14:10:40|usa_0411|SIRI|125|202503|202503|60|200909|202409|40.42|8.14|54322.35|3.88|26649.74|0.93|24.35|0.68|9.24|0.93|6.24|5.66|1.56|5.02|-53.85|14.22|3.79|8|6.85|3.7|1.9|1.34|0|0|304544636|127000000|2010000000|17911888000|7781491772|101412550000|67464346|22.97|0|4534
2025-07-04 14:10:45|usa_0412|MKC|166|202503|202503|146|198809|202503|41.01|24.44|1.92|5.69|1.87|2.85|4.65|3.52|1.03|0.8|2.77|1.78|1.98|2.45|12.02|9.54|3.31|6|2.43|1.74|0.59|0.82|0|0|75425635|124100000|960900000|24184720200|0|0|0||0|12400
2025-07-04 14:10:51|usa_0413|AEE|113|202503|202503|110|199712|202506|21.29|21.37|2.75|5.15|1.89|3.22|1.67|2.09|1.08|1.61|1.27|0.97|5.39|2.87|4.15|4.66|2.1|3|2.61|1.75|0.37|0.34|0|0|158588899|23000000|25081000000|45508201500|25959612000|23808316000|164133340|96.04|0|9323
2025-07-04 14:10:56|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 14:10:59|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 14:11:02|usa_0417|SEE|113|202503|202503|110|199712|202506|47.76|15.46|1.77|1.99|1.25|0.86|15.61|5.59|4.24|5.51|4.3|1.05|1.14|2.58|5.04|11.15|3.21|7|5.08|1.96|1.23|1.39|0|0|368586752|335200000|1196900000|8514585500|4559141707|4837577000|37285356|31.03|0|16500
2025-07-04 14:11:06|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 14:11:09|usa_0420|OKE|165|202500|202500|140|199006|202506|18.55|16.04|1.43|3.08|0.83|1.95|4.98|2.4|4.27|1.5|-0.05|5.63|5.02|4.92|4.72|4.37|1.8|3|2.29|2.73|0.76|3.31|0|0|187503605|141000000|18629492000|83962313600|51306820710|34116684720|329651906|82.14|0|2882
2025-07-04 14:11:15|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 14:11:18|usa_0422|EXPE|83|202503|202503|80|200506|202506|31.45|19.96|1.65|2.15|1.77|1.65|5.51|19.55|1.59|5.79|4.88|1.27|0.91|0.48|2.3|-14.06|5.22|7|7.09|10.57|1.33|2.19|0|0|2740233563|6126000000|2931000000|22293694000|21062348280|23259951360|296903917|164.88|0|25400
2025-07-04 14:11:21|usa_0423|MCHP|128|202503|202503|124|199403|202503|81.26|86.96|5.58|6.63|5.93|8.46|5.18|5.26|0.57|0.8|2.94|1.9|2.51|2.64|13.29|4.25|2.9|5|6.5|5.32|1.34|1.72|0|0|634886937|771700000|844000000|42061076600|37908642702|18141386000|658687785|70.37|0|18000
2025-07-04 14:11:25|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 14:11:28|usa_0425|ULTA|81|202503|202503|71|200709|202506|36.23|18.66|2.2|2.02|2.26|1.95|8.1|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|338587867|454629000|2626064000|21019929200|21571215141|26993701630|435598690|477.79|0|44000
2025-07-04 14:11:32|usa_0426|NLY|109|202503|202503|106|199812|202506|17.54|21.38|21.37|81.77|10.39|12.05|1.14|1.02|0.49|1.88|-2.43|17.97|11.94|13.85|9.09|-9.85|0|0|3.51|1.13|0.56|1.89|0|0|1902661387|296938000|0|37494414000|11336006806|26797969262|147743894|18.82|0|185
2025-07-04 14:11:35|usa_0427|KLAC|165|202503|202503|140|199006|202506|121.83|30.9|3.31|5.43|4.4|10.42|7.15|29.58|0.85|1.47|6.91|4.16|1.9|0.76|12.42|20.14|3.26|8|4.4|1.94|1.97|0.84|0|0|1455306939|4028622000|620614000|120308611600|118453553340|139970123880|1096444043|895.74|0|10600
2025-07-04 14:11:40|usa_0428|IFF|165|202503|202503|141|198912|202503|31.88|81.36|2.7|3.33|2.51|1.65|3.97|1.43|0.7|0.71|3.57|2.66|2.56|2.18|14.34|4.01|3.08|5|2.58|13.36|0.87|1.22|0|0|287410436|613000000|1638752000|27526376600|18809309250|8360796250|114885120|73.55|0|13600
2025-07-04 14:11:45|usa_0429|AWK|152|202503|202503|61|201003|202506|26.89|25.9|5.47|9.77|4.2|5.76|2.35|2.63|1.52|1.37|-0.54|0.09|2.26|2.2|2.43|4.01|2.37|3|1.54|1.04|0.3|0.35|0|0|71706256|114000000|19043000000|42043749300|27545346125|25566250000|187507195|141.25|0|6800
2025-07-04 14:11:49|usa_0431|FRT|165|202503|202503|162|198412|202506|35.89|27.22|9.34|10.55|7.01|6.57|3.43|2.7|1.34|1.41|0.95|-0.22|5.03|4.62|4.66|4.42|2.22|3|3.31|3.4|0.59|1.32|0|0|127441031|109224000|145252000|13011518900|8193362450|7161676060|62851495|94.99|0|313
2025-07-04 14:11:53|usa_0432|JNPR|105|202503|202503|101|200003|202506|183.74|34.82|18.84|1.61|21.1|2.36|8.84|2.49|0.39|0.34|8.59|8.91|2.34|2.41|3.29|5.58|3.59|7|4.72|5.99|1.74|1|0|0|1844887067|1558100000|955800000|12118205100|13348599000|13300683000|122827607|39.93|0|9419
2025-07-04 14:11:57|usa_0433|MTD|109|202503|202503|106|199812|202506|28.03|29.29|2.96|8.39|3.81|6.49|84.61|1335.03|2.9|-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|108621211|64291000|743393000|26423774800|24413970816|28462290880|221462874|1174.72|0|16200
2025-07-04 14:12:00|usa_0434|PII|153|202503|202503|138|199012|202506|21.79|56.46|1.13|1.08|1.07|0.33|6.02|1.86|0.66|1.68|6.38|4.16|3.54|6.56|34.49|-1.88|4.03|8|8.91|2.21|1.16|2.71|0|0|127228132|291700000|979100000|4052640600|2284530000|2504040000|64736953|40.65|0|14000
2025-07-04 14:12:05|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 14:12:07|usa_0436|AES|141|202503|202503|136|199106|202506|46.64|5.72|3.8|3.53|1.7|0.61|4.29|2.14|5.54|8.82|-1.8|1.23|1.54|6.69|0.87|0.76|1.8|2|1.94|1.51|1.22|1.03|0|0|1736436800|1817000000|22836000000|40427116300|7489273212|7276333684|186451134|10.52|0|21000
2025-07-04 14:12:11|usa_0438|MAS|165|202503|202503|142|198912|202506|23.56|17.43|1.6|2.61|1.32|1.81|9.41|78.14|-5.87|-12.12|4.94|10.73|2.21|1.86|6.71|46.87|3.02|9|3.31|1.84|1.42|1.43|0|0|695670884|377000000|1024000000|16525227100|13576227120|16926680000|135719727|64.36|0|22000
2025-07-04 14:12:16|usa_0441|TRIP|58|202503|202503|54|201112|202506|110.47|36.3|6.52|2.4|5.65|1.05|6.57|2.47|0.55|1.84|0|0|0|0|11.06|-6.67|7.71|9|10.11|8.2|1.06|1.62|0|0|722809818|1154000000|322000000|1616976900|1871848440|1768800000|37101200|13.2|0|2926
2025-07-04 14:12:18|usa_0442|LEA|125|202503|202503|62|200912|202506|16.07|10.84|0.42|0.49|0.43|0.23|2.06|1.06|0.82|0.59|7.77|1.34|1.54|3.33|8.5|1.77|2.03|3|3.36|1.26|1.34|1.58|0|0|743010400|779900000|2618300000|7093139100|4867769730|5472369045|61769640|91.05|0|164100
2025-07-04 14:12:21|usa_0443|CMS|165|202503|202503|142|198912|202506|20.73|20.49|2.07|4.68|1.07|2.66|2.03|2.55|2.68|2.02|-2.54|-1.76|3.35|3.05|2.08|4.03|1.96|3|4.27|1.06|0.54|0.22|0|0|384272000|465000000|19436000000|37889395100|20722666416|19848720000|168616137|69.28|0|8789
2025-07-04 14:12:25|usa_0444|DHI|136|202503|202503|132|199206|202506|28.32|9.4|1.05|1.52|0.89|1.14|1.8|1.57|0.86|0.27|0.36|2.42|1.21|1.21|7.57|14.25|2.41|7|4.91|1.24|1.45|2.3|0|0|912603000|2471400000|667400000|44180413200|39788463572|47403884000|414781854|128.92|0|8916
2025-07-04 14:12:29|usa_0445|FTI|95|202503|202503|92|200206|202506|27.05|17.92|0.56|0.18|0.62|1.6|1.27|4.65|0.52|0.29|3.31|7.78|3.41|0.59|1.76|-55.01|1.78|3|2.44|3.79|1.01|2.57|0|0|2996952235|1194500000|2806400000|14039449100|14727850000|15796410000|140047218|35.15|0|37000
2025-07-04 14:12:32|usa_0446|URI|109|202503|202503|106|199812|202506|73.41|18.28|2.09|2.54|1.27|2.99|5.51|5.48|-6.5|1.47|2.29|8.68|0.09|0.97|2.03|7.4|2.67|5|9.16|8.95|2.03|1.62|0|0|159049764|542000000|10361000000|58230294600|48969417860|54451985000|344580675|753.4|0|19100
2025-07-04 14:12:36|usa_0447|HTZ|77|202503|202503|69|200612|202403|30.73|9.43|1.94|1.5|0.46|0.26|2.02|8.37|10.52|-64.02|-0.89|375.03|0|0|-0.57|-6.18|2.02|1|10.74|20|1.99|0.86|0|0|853486167|626000000|14508000000|18416343500|2260550446|1056960000|64701837|7.34|0|38000
2025-07-04 14:12:38|usa_0448|IPG|165|202503|202503|142|198912|202506|29.72|18.85|1.2|0.94|1.11|0.88|3.73|2.53|0.88|0.82|2.09|7.21|1.87|5.39|7.54|8.8|2.47|3|3.71|4.02|1.3|1|0|0|1098929135|1869000000|2260000000|10246905500|9062496000|9642672000|223202696|24.48|0|54300
2025-07-04 14:12:42|usa_0449|PVH|165|202503|202503|150|198712|202506|33.45|10.22|0.81|0.84|0.62|0.46|1.95|0.75|0.87|0.51|-1.82|6.6|0.9|0.21|5.84|-11.86|3.76|7|2.08|6.46|1.23|2.74|0|0|296933342|191000000|2671600000|5638715400|3476591188|5150484000|153573087|72.44|0|40000
2025-07-04 14:12:46|usa_0450|EXPD|165|202503|202503|162|198412|202506|41.14|18.98|1.09|1.63|1.5|1.45|5.17|6.85|0.02|0|2.22|3.92|0.86|1.31|20.65|28.33|3.36|7|2.57|2|0.96|0.58|0|0|668284014|1318520000|922278000|14329512400|15621745250|19341382500|152091367|114.25|0|18000
2025-07-04 14:12:50|usa_0451|HBAN|165|202503|202503|142|198912|202506|16.49|12.41|4.37|0.24|2.89|3.18|1.74|1.28|1.83|0.91|4.28|18.33|3.72|3.81|3.37|3.52|0|0|2.52|2.07|0.88|1.4|32883381276|95154000000|3247764331|19200000000|752000000|25885162400|24416162416|17279560000|445302154|16.76|0|15703
2025-07-04 14:12:55|usa_0452|RRC|140|202503|202503|130|199212|202506|78.7|36.31|5.89|2.58|3.67|3.8|2.83|2.47|1.3|0.43|-1.8|11.73|0.56|0.79|0.29|-28.66|1.88|4|6.7|15.46|1.03|4.69|0|0|31695451|344574000|6049716000|11682800100|9756586588|9739326240|107445653|40.67|0|655
2025-07-04 14:12:59|usa_0453|WAB|129|202503|202503|120|199506|202506|22.76|31.34|1.83|1.96|1.61|3.3|3.82|3.4|-1.2|0.39|0.67|2.7|0.32|0.44|11.57|2.94|3.09|4|4.25|3.14|1.05|1.65|0|0|221265820|689000000|1612400000|37585837500|35819785000|39818370000|188460520|209.35|0|27500
2025-07-04 14:13:04|usa_0454|FL|165|202503|202503|137|199012|202503|24.58|98.38|0.55|0.39|0.54|0.3|1.82|0.9|0.3|0.17|3.98|12.34|2.11|5.51|7.38|7.42|3.97|7|4.13|8.44|1.18|1.84|0|0|465591837|343000000|3592000000|2458215000|2356215048|2599123000|101701728|24.73|0|50999
2025-07-04 14:13:08|usa_0455|CE|85|202503|202503|76|200512|202412|13.66|6.86|1.74|2.91|1.38|0.61|7.34|1.15|4.89|2.47|5.12|8.78|1.47|2.68|10.65|9.14|2.74|4|1.86|1.97|1.45|1.26|0|0|994554217|951000000|3926000000|18116390000|5854175934|6355254276|95008872|53.51|0|7714
2025-07-04 14:13:11|usa_0456|ALKS|135|202503|202503|77|200603|202506|119.18|14.04|15.34|2.04|12.79|3.23|13.84|3.17|1.17|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|322871469|884017000|473145000|3955836200|4716444330|4545985950|47084254|28.61|0|2235
2025-07-04 14:13:16|usa_0459|ASH|165|202503|202503|137|199009|202412|18.82|21.17|0.67|2.52|0.64|1.24|0.81|0.9|0.77|0.54|4.52|4.19|2.41|3.24|5.53|-1.93|1.83|3|2.74|2.27|1.23|1.53|0|0|380231081|168000000|1694000000|3515519500|2297519460|3067080000|27495467|50.28|0|4600
2025-07-04 14:13:20|usa_0460|LEN|166|202503|202503|142|198909|202503|11.93|7.66|1.27|1.36|0.71|0.8|1.23|1.23|0.81|0.19|-0.97|4.52|0.84|1.85|5.99|8.84|1.33|3|8.19|2.76|1.45|2.2|0|0|974547350|1446763000|279527000|30897452700|0|0|0||0|10106
2025-07-04 14:13:25|usa_0461|MUR|165|202503|202503|142|198912|202506|16.51|8.78|1.74|1.83|1.5|1.16|1.15|0.63|0.34|0.29|5.09|17.23|4.13|5.56|7.81|3.3|1.8|2|3.81|12.68|0.96|4.63|0|0|513327212|392914000|9671010000|4450938300|3211112250|3455572500|62333800|22.5|0|822
2025-07-04 14:13:29|usa_0462|COO|166|202503|202503|154|198612|202506|39.48|35.58|3.18|8.51|2.92|3.69|4.55|1.76|1.09|0.31|-0.66|1.51|0.3|0.02|4.56|5.05|2.95|6|6.48|1.61|0.52|0.8|0|0|50940366|116200000|1496600000|17090666300|14621971960|3628350000|232071045|73.3|0|12000
2025-07-04 14:13:34|usa_0463|ALK|165|202503|202503|162|198412|202506|39.66|18.02|0.69|0.92|0.59|0.5|1.59|1.45|1.28|1.16|-1.06|-3.14|0.57|2.74|5.85|-10.93|2.67|3|8.46|2.43|1.19|2.11|0|0|1035448604|2464000000|7897000000|8351500900|6080325060|6118053560|136970524|49.48|0|19155
2025-07-04 14:13:38|usa_0464|CNP|165|202503|202503|142|198912|202506|14.58|23.99|1.93|2.54|1.02|2.67|2.06|2.13|2.98|2.03|3.84|1.33|4.76|2.31|2.76|-2.95|1.74|3|2.3|3.13|0.54|1.48|0|0|589342661|1894000000|21348000000|43504021900|23981182632|19508940000|207170062|36.74|0|14262
2025-07-04 14:13:42|usa_0465|UTHR|105|202503|202503|83|200409|202506|31.67|11.6|93.12|2.6|71.06|4.69|4|1.93|0.2|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|876467948|3321300000|744200000|9993444000|12952186310|12758340000|186994124|287.35|0|920
2025-07-04 14:13:45|usa_0466|DLR|87|202503|202503|78|200512|202506|106.31|163.94|10.69|16.16|6.55|10.44|3.07|2.91|1.17|0.8|-4.43|-0.55|3.78|2.75|2.46|2.86|2.18|3|10.92|2.48|0.68|-0.17|0|0|256164728|2321885000|1375427000|76021504200|58704494355|47198871252|293908450|174.33|0|1550
2025-07-04 14:13:48|usa_0468|HRB|165|202500|202500|141|199003|202506|35.77|13.75|2.62|1.44|2.35|2.09|12.63|88.52|1.53|-7.74|5.43|0.81|2.98|2.67|17.03|9.18|3.27|8|4.36|10.95|0.63|1.66|0|0|639661966|772946000|661025000|8233099000|7513334376|10891040040|68911089|56.12|0|3500
2025-07-04 14:13:53|usa_0469|FFIV|106|202503|202503|102|199912|202506|106.72|27.24|6.68|2.96|6.54|5.76|6.66|4.98|0.02|0.14|1.36|-0.34|0|0|15.42|15.82|5.38|9|8|6.32|2.09|1.09|0|0|547829731|1259282000|545054000|15193722800|17046720080|18075662800|128444240|294.32|0|5605
2025-07-04 14:13:57|usa_0470|CINF|165|202503|202503|162|198412|202506|37.01|16|1.98|1.98|2.03|2.11|1.42|1.7|0.11|0.06|3.67|6.59|2.85|2.29|7.95|5.55|0|0|1.87|2.88|0.59|0.54|0|0|5277746657|2232000000|209000000|21859732100|23276196000|24050580000|81407143|148.92|0|5148
2025-07-04 14:14:01|usa_0471|FLR|97|202503|202503|94|200112|202506|29.85|4.87|0.36|0.07|0.4|0.52|3.04|2.28|0.4|0.3|2.82|9.77|1.76|3.75|10.37|-46.63|1.82|1|3.98|5.56|1.65|3.05|0|0|1777351186|2511000000|567148000|6808955700|8248152616|6962605680|218369678|49.64|0|50182
2025-07-04 14:14:04|usa_0472|UNM|161|202503|202503|155|198609|202506|14.99|9.51|0.9|0.37|0.76|1.16|1.13|1.27|0.29|0.33|3.3|7.71|2.25|2.08|7.47|7.24|0|0|2.17|3.71|1.38|1.79|0|0|23459940206|38954400000|518100000|-21013019600|14199780444|16448478036|94563125|80.76|0|10300
2025-07-04 14:14:08|usa_0473|TW|29|202503|202503|25|201903|202506|61.24|58.21|14.02|15.85|13.9|16.65|3.35|5.08|0|0|-4.19|-4.19|0.42|0.31|2.82|3.15|0|0|0.74|1.83|1.03|1.02|0|0|952024923|1306455000|60745000|30226506600|30924090918|26883036714|147604611|144.93|0|919
2025-07-04 14:14:10|usa_0474|DOX|110|202503|202503|107|199809|202506|100.14|19.21|3.09|1.74|3.33|2.15|6.84|2.93|-0.18|0.19|6.12|4.62|1.53|2.12|15.34|12.79|3.27|6|1.52|1.69|1.07|1.03|0|0|935378934|323748000|878449000|10510823400|10147621560|12095504320|60788160|91.24|0|25000
2025-07-04 14:14:13|usa_0475|SNA|165|202503|202503|142|198912|202506|18.99|16.15|1.59|2.27|1.69|3.56|2.55|2.95|0.36|0.22|3.18|3.67|2.61|2.66|10.76|12.48|3.53|8|3.07|9.9|0.99|1.39|0|0|220187383|1434900000|556400000|16064213400|16271353256|17042488414|104841780|311.18|0|12800
2025-07-04 14:14:17|usa_0476|TMUS|81|202503|202503|73|200703|202506|54.11|22.44|1.55|3.95|1.65|3.23|2.7|4.12|1.36|1.4|0|0|0.09|1.49|-7.25|4.37|4.93|7|2.91|1.2|1.58|0.25|0|0|3405525805|12003000000|59335000000|334688992900|261383386872|284178956888|1107834670|229.82|0|53000
2025-07-04 14:14:20|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 14:14:21|usa_0478|ENR|46|202503|202503|40|201506|202506|80.55|27.62|2.24|2.09|1.21|0.51|32.18|10.87|3.72|23.62|-2.62|4.07|3.1|5.93|7.78|0.11|6.68|5|9.46|5.09|1.2|1.88|0|0|305962791|139300000|467900000|4478404800|1461166080|1390488000|21806996|20.24|0|7500
2025-07-04 14:14:23|usa_0480|MLM|125|202503|202503|122|199412|202506|27.6|31.82|2.63|3.46|2.51|4.98|3|3.67|0.66|0.6|1.7|2.68|1.27|0.57|7.77|7.53|1.75|4|6.44|5.02|1.1|0.59|0|0|159844091|101000000|5628500000|37762808000|33090650048|34200208000|238791086|548.96|0|8846
2025-07-04 14:14:27|usa_0481|PHM|165|202503|202503|138|199012|202506|11.08|7.16|0.99|1.23|0.66|1.22|1.48|1.72|1.27|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|940847194|1878459000|181742000|21311116500|21151584900|28364627060|197997948|105.46|0|5245
2025-07-04 14:14:30|usa_0482|MGM|148|202503|202503|142|198912|202506|26.27|15.27|3.07|2.46|3.11|0.61|2.32|3.28|1.9|2.25|4|9.95|0.85|0.03|1.94|7.78|1.73|3|4.16|8.44|1.76|3.27|0|0|1180635807|2270563000|23357015000|14271154000|9617184134|16969951840|174840055|34.39|0|70000
2025-07-04 14:14:34|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 14:14:36|usa_0485|CMA|165|202503|202503|138|199012|202506|14.4|11.28|3.46|-4.27|2.99|2.37|1.63|1.15|1.48|0.99|3.56|29.91|3.51|4.88|5.27|3.52|0|0|2.9|3.09|1.13|2.01|38063787081|68459000000|8267780254|13573000000|456000000|1431167300|7827207385|8351000000|80807290|59.65|0|7948
2025-07-04 14:14:39|usa_0486|DRI|124|202503|202503|120|199503|202503|18.51|24.13|1.05|1.44|1.08|2.06|3.98|10.84|0.64|0.92|5.82|1.45|2.04|2.74|11.88|-5.62|3.29|4|4.24|4.79|0.69|2.59|0|0|181420504|240000000|6691000000|25832685300|0|0|0||0|177000
2025-07-04 14:14:43|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 14:14:44|usa_0488|UDR|164|202503|202503|162|198412|202506|72.46|116.66|11.81|11.76|7.4|8.04|2.56|4.11|1.59|1.74|-0.66|-3.07|4.53|5.22|2.75|2.43|1.03|1|2.1|2.64|0.54|0.66|0|0|15935047|1250000|202586000|20437768500|13521858918|12048402210|97785177|40.83|0|1351
2025-07-04 14:14:48|usa_0489|NRG|104|202503|202503|86|200312|202506|24.43|24.95|2.34|1.34|0.9|1.08|2.49|14.95|-0.56|3.89|10.82|11.17|2.03|1.1|3.54|65.74|2.39|6|4|3.1|0.9|1.43|0|0|1201266818|693000000|2962000000|42569676800|31958489807|40016820000|624270851|162.67|0|4577
2025-07-04 14:14:51|usa_0490|CTAS|165|202412|202412|140|199003|202503|27.96|52.46|2.61|5.26|2.92|9.18|5.79|19.92|0.48|0.54|2.7|1.74|0.91|0.7|13.16|15.55|3.71|8|2.94|1.55|1.21|2.03|0|0|170327507|243428000|1537505000|93691719500|0|0|0||0|40000
2025-07-04 14:14:55|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 14:14:58|usa_0493|RL|112|202503|202503|109|199803|202506|23.97|23.62|1.39|0.95|1.51|2.48|3.12|6.38|0.25|0.44|4.49|9.25|1.27|1.25|12.79|3.58|5.13|8|3.31|6.64|1.14|1.39|0|0|1062754232|2083000000|2409900000|15575653200|16863090964|20049868000|213639417|274.28|0|24900
2025-07-04 14:15:02|usa_0494|MAT|164|202503|202503|138|199012|202506|40.25|12.47|1.51|1.6|1.32|1.23|4.55|2.99|1.55|1.1|4.29|2.91|2.49|0|9.67|-7.46|3.86|8|4.61|5.12|0.9|1.08|0|0|454615021|1243696000|789029000|7459596300|6367850276|6840375000|57402201|19.72|0|24000
2025-07-04 14:15:06|usa_0495|WDAY|54|202503|202503|15|202109|202506|843.89|133.57|17.55|13.06|14.95|7.48|14.18|7.23|0.48|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|3271191472|7970000000|1282089000|59467249000|64452248960|57055843520|607634620|241.76|0|12300
2025-07-04 14:15:08|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 14:15:09|usa_0497|ANSS|117|202503|202503|114|199612|202506|44.2|49.7|6.73|17.81|8.48|11.41|4.48|4.81|0.06|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|449275905|1828559000|206034000|28665107100|30877084836|30532959480|271031334|351.22|0|4100
2025-07-04 14:15:13|usa_0498|NAVI|49|202503|202503|45|201403|202506|7.31|27.8|46.24|51.72|1.62|1.8|1|0.54|28.39|18.25|95.08|135.33|4.73|4.6|0.53|0.43|0|0|4.2|7.46|2.15|1.58|0|0|1483500000|642000000|129000000|48000987800|1417800000|2696600000|8355023|13.9|0|5800
2025-07-04 14:15:15|usa_0499|CNC|93|202503|202503|90|200212|202506|73.08|8.06|0.42|0.41|0.43|0.17|2.44|0.97|0.53|0.66|-3.07|-3.8|0|0|9.71|5.25|4.67|6|6.17|1.6|1|0.34|0|0|4975783495|17287000000|2544000000|28205603200|27064979200|31959891200|251106311|54.4|0|56600
2025-07-04 14:15:18|usa_0500|GCI|50|202503|202503|40|201506|202506|121.48|345|0.95|0.59|0.43|0.24|1.35|3.36|1.9|6.72|-2.63|-16.57|22.17|113.43|-55.76|-33.52|7.08|8|8.49|14.75|1.41|2.31|0|0|95976729|85912000|1014718000|1427027200|505975275|453574950|5491713|3.45|0|21255
2025-07-04 14:15:20|usa_0501|RHI|165|202503|202503|154|198612|202506|45.87|20.16|1.67|1.03|1.62|0.74|4.95|3.14|0.17|0|5.8|3.54|1.84|5.56|20.26|28.29|4.5|10|3.54|7.14|0.99|1.63|0|0|273789260|342473000|366250000|3851351000|4193823990|4653222750|72802398|41.05|0|221600
2025-07-04 14:15:25|usa_0502|PANW|57|202503|202503|10|202212|202506|309.64|115.33|9.86|6.4|10.65|16.11|47.38|18.61|2.26|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|2021347800|3300200000|606800000|131656576000|134391938000|19374720000|1031995504|201.82|0|8014
2025-07-04 14:15:27|usa_0503|HOLX|146|202503|202503|139|199009|202506|85.06|27.21|3.13|5.97|2.87|3.76|8.09|3.14|0.64|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|484163175|1621000000|456200000|15417093200|14520515040|17009822520|224500516|65.16|0|6478
2025-07-04 14:15:31|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 14:15:32|usa_0505|CPB|166|202503|202503|140|199006|202506|47.18|20.7|2.09|2.3|1.68|0.92|50|2.41|4.84|1.78|4.24|6.8|2.66|4.93|15.23|17.89|3.3|6|2.51|5.76|0.62|0.3|0|0|180655705|143000000|2622000000|16071562500|9318184375|9500000000|170449292|31.25|0|14500
2025-07-04 14:15:37|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 14:15:39|usa_0509|ACGL|118|202503|202503|115|199609|202506|22.95|9.24|1|-0.54|2.24|1.95|1.18|1.65|0.12|0.13|0.69|-1|0|0|8.6|7.97|0|0|1.18|0.72|0.56|0.89|256683000|22281000|7077576240|10034000000|0|27615416900|34198380000|37159298685|142651346|91.05|0|4300
2025-07-04 14:15:44|usa_0510|JBHT|165|202503|202503|162|198412|202506|23.87|26.06|1.29|1.53|1.18|1.21|4.79|3.68|0.74|0.41|2.31|2.3|0.92|1.21|12.76|13.7|3.28|6|3.78|1.57|1.02|0.94|0|0|41437279|43407000|3682404000|15780403600|14244344560|15336192800|137580034|143.6|0|29056
2025-07-04 14:15:48|usa_0511|NWSA|55|202503|202503|48|201306|202506|40.96|34.01|0.82|0.98|1.1|1.55|1.09|2.03|0.14|0.24|1.18|3.1|1.21|0.68|-3.43|-11.84|0|0|1.89|1.22|1.71|1.62|0|0|1856326923|2095000000|3317000000|17301669000|16658425140|17301900000|104083695|29.4|0|23500
2025-07-04 14:15:50|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 14:15:52|usa_0513|ALNY|89|202503|202503|-173|202603|198200|0|0|62.14|43.14|50.85|17.79|47.49|368.33|-3.65|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|939470105|2632222000|668800000|38774631500|40357316700|35587936700|279094682|309.7|0|1323
2025-07-04 14:15:56|usa_0514|LKQ|89|202503|202503|86|200312|202506|21.71|14.05|1.55|0.95|1.26|0.7|2.61|1.57|0.56|0.71|-2.33|4.83|0.39|3.23|8.37|6.34|5.57|8|3.24|2.01|1.15|2.03|0|0|202657555|227000000|2469018000|13771024100|9590679000|11294574700|76284653|37.13|0|51000
2025-07-04 14:16:00|usa_0515|EXR|88|202503|202503|75|200609|202506|39.23|33.89|13.19|14.43|8.84|9.62|3.62|2.25|0.84|0.9|-4.4|3.49|4.1|4.44|2.91|5.49|2.22|3|4.8|3.55|0.89|0.24|0|0|84303904|119559000|9730000|44602272100|30999764178|18855080775|148026647|146.07|0|4048
2025-07-04 14:16:03|usa_0517|QSR|45|202503|202503|38|201512|202506|29.86|22.21|6.9|5.73|5.1|3.4|7.25|6.89|4.31|4.38|1|3.04|2.8|3.66|3.49|3.79|2.95|4|3.65|3.35|1.18|1.39|0|0|1324166667|899000000|3075000000|35931912600|21462988892|30724190000|164052249|65.51|0|6300
2025-07-04 14:16:05|usa_0518|HRL|165|202503|202503|162|198412|202506|19.33|22.4|1.05|2.72|1.07|1.4|3.08|2.09|0.19|0.36|2.69|1.06|1.91|3.76|14.24|14.17|3.33|6|1.86|4.65|0.44|0.01|0|0|370172120|698981000|1800012000|18923857500|16755075172|16671630030|98908326|30.47|0|18700
2025-07-04 14:16:08|usa_0520|FLS|165|202503|202503|159|198509|202506|10728.55|24.46|1.23|1.13|1.08|1.5|2.73|3.29|0.78|0.72|-1.16|4.48|1.78|1.6|8.81|4.67|3.08|6|3.36|3.98|1.44|1.86|0|0|220348939|540804000|714980000|7847743200|6867115950|6843715500|147538146|52.35|0|17000
2025-07-04 14:16:13|usa_0521|PKG|105|202503|202503|102|199912|202506|21.39|19.81|1.55|1.76|1.34|1.97|3.47|3.79|1.01|0.55|4.57|4.24|3.17|2.64|9.91|9.28|3.14|5|2.09|2.01|1.1|0.47|0|0|336614490|843100000|3344400000|18588331000|16946950445|17789680000|136439772|188.45|0|15500
2025-07-04 14:16:16|usa_0522|CCK|165|202503|202503|142|198912|202506|22.45|22.15|1.06|1.61|0.64|1.03|51.17|4.51|11.1|2.39|4.03|1.62|1.61|1.23|4.34|4.94|1.94|4|2.47|1.36|1.16|1|0|0|359335135|779000000|4098000000|18121068800|12044952720|13840512000|118334328|102.98|0|33000
2025-07-04 14:16:21|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 14:16:23|usa_0525|IT|126|202503|202503|123|199409|202506|129.42|24.92|3.17|3.05|3.47|4.84|31.26|20.19|-1.16|1.64|0|0|0|0|17.58|7.76|4.44|8|3.27|1.36|1.07|1.54|0|0|310178635|2091048000|1012073000|31481461300|31281413562|36290871600|320959276|404.22|0|16724
2025-07-04 14:16:26|usa_0526|FMC|157|202503|202503|142|198912|202506|26.11|15.68|1.51|3.86|1.23|1.27|3.06|1.17|1.21|0.91|1.22|2.34|1.29|5.56|7.91|7.71|2.36|6|1.79|0.93|1.06|0.82|0|0|168954795|315300000|733800000|8932759100|5214959100|5450796500|82180931|41.75|0|6400
2025-07-04 14:16:31|usa_0527|AGNC|68|202503|202503|65|200903|202506|62.47|23.28|37.32|8.62|31.45|13.39|1|1.13|0.07|0.01|-5.31|11.49|13.03|15.47|10.55|-7.9|0|0|3.38|1.58|0.31|1.71|0|0|1020147059|455000000|0|10740695000|8835190000|5221048000|249920724|9.31|0|51
2025-07-04 14:16:33|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 14:16:35|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 14:16:37|usa_0531|GT|165|202503|202503|158|198512|202506|41.37|12.33|0.58|0.62|0.32|0.16|4.56|0.6|2.58|1.63|-0.97|2.6|2.08|5.87|1|-15.01|2.27|4|5.59|3.53|1.7|2.48|0|0|1056735811|902000000|7668000000|10254742200|2962177019|2426580000|65094107|10.37|0|63000
2025-07-04 14:16:41|usa_0532|VRSN|109|202503|202503|102|199912|202506|171.98|34.84|20.72|19.37|19.49|17.22|11.61|10.37|-2.95|-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|1074603426|648500000|259771000|27498347000|27176080000|33163192800|213421843|288.8|0|872
2025-07-04 14:16:45|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 14:16:47|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 14:16:48|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 14:16:49|usa_0536|JLL|116|202503|202503|112|199706|202506|21.77|21.56|1.2|0.39|0.91|0.5|2.37|1.74|0.48|0.4|-0.65|-0.27|0.65|0.81|7.83|5.95|4.52|10|2.57|4.06|1.3|1.35|0|0|178205929|432400000|1475900000|14369477100|12153003030|13344809940|120348736|255.78|0|93400
2025-07-04 14:16:52|usa_0537|AJG|165|202503|202503|138|199012|202506|23.35|49.26|1.85|3.56|2.09|6.24|3.72|3.67|0.42|0.59|2.82|0.81|2.77|0.78|18.12|7.44|2.44|4|1.8|0.79|0.65|0.63|0|0|589548460|16691800000|823600000|78397086400|81967686360|62135292000|440920398|320.12|0|33300
2025-07-04 14:16:56|usa_0538|HAS|165|202503|202503|142|198912|202506|23.56|22.28|1.41|3.14|1.36|2.43|3.31|8.84|0.85|2.85|4.24|-12.61|1.8|3.79|9.58|6.31|3.93|8|4.28|3.5|1.14|0.75|0|0|555807221|620800000|482215000|13082652300|10344101320|10130909160|147147434|73.82|0|5600
2025-07-04 14:17:01|usa_0540|SNPS|142|202503|202503|134|199112|202506|58.17|39.61|3.48|9.54|5.22|13.77|4.83|8.59|0.04|1.01|1.4|0.59|0|0|9.74|14.24|3.81|8|2.31|1.13|1.25|0.99|0|0|831979265|14263911000|956773000|80929611300|85134816040|85588624020|812645290|548.74|0|13896
2025-07-04 14:17:07|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 14:17:08|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 14:17:08|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 14:17:10|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 14:17:13|usa_0545|MD|125|202503|202503|109|199609|202312|29.12|8.25|2.33|0.92|2.67|0.57|2.55|1.44|0.35|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|82297842|219176000|174286000|1529101400|1231379240|1201740750|13381167|14.35|0|9480
2025-07-04 14:17:17|usa_0546|ADT|34|202503|202503|30|201712|202506|48.49|14.47|3.27|3.13|1.34|1.6|1.87|1.94|2.73|2.16|11.09|10.41|2.13|2.62|-1.8|-5.04|4.91|6|3.75|2.01|2.23|2.42|0|0|131965606|3744000|2967570000|14833913100|7071906669|6381408830|165694433|8.39|0|17500
2025-07-04 14:17:18|usa_0547|WSM|161|202503|202503|160|198506|202506|40.38|20.14|1.31|1.26|1.2|2.82|4.88|9.86|0.19|0.18|6.18|1.9|2.21|1.37|15.2|23.67|4.37|9|7.97|7.24|1.3|2.74|0|0|213607247|1047181000|2033630000|20254859900|21390610305|13727732160|338080660|173.19|0|27000
2025-07-04 14:17:24|usa_0548|XRAY|156|202503|202503|130|199003|202209|29.69|19.3|2.59|3.03|2.2|0.86|3.13|1.57|0.54|1.16|2.05|3.16|0.77|4.09|8.66|-0.73|2.99|6|2.34|2.89|0.87|1.12|0|0|190233573|398000000|910500000|5101779200|3164884000|3472956000|37204374|15.88|0|15200
2025-07-04 14:17:28|usa_0549|IDXX|137|202503|202503|134|199112|202506|41.91|48.42|4.45|13.6|5.77|11.16|37.48|29.1|-5.83|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|159135596|163970000|633302000|43440076000|43304091600|46340848680|278019920|536.34|0|9200
2025-07-04 14:17:33|usa_0550|AYI|95|202503|202503|91|200206|202503|21.18|20.03|1.49|1.25|1.5|2.11|3.26|3.24|0.49|0.39|3.78|1.87|0.98|0.25|11.42|10.26|5.33|8|6.77|8.74|1.55|1.01|0|0|278547883|371800000|270500000|8861820300|0|0|0||0|12000
2025-07-04 14:17:37|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 14:17:38|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 14:17:39|usa_0553|HP|165|202503|202503|143|198909|202506|90.59|7.31|2.35|0.71|2.98|0.49|1.48|0.51|0.13|0.76|2.1|18.06|2.31|6.6|8.34|-9.24|1.66|2|4.71|6.01|1.23|2.38|0|0|228528577|195582000|3729215000|3746781600|1507135948|1628775240|38079499|15.16|0|8510
2025-07-04 14:17:44|usa_0554|MSCI|81|202500|202500|71|200709|202506|36.42|40.39|8.48|19.23|10.7|15.8|10.65|33.62|-2.29|-4.74|5.78|1.99|0.94|1.16|11.75|20.77|4.56|7|1.89|1.05|1.15|0.47|0|0|626589595|357106000|249982000|49664078400|45609681932|50279981520|283113672|587.74|0|3459
2025-07-04 14:17:47|usa_0555|RJF|164|202503|202503|143|198909|202506|13.64|14.76|0.84|0.21|1.35|2.4|1.88|2.55|0.38|0.24|0.78|5.14|1.25|1.24|11.72|9.24|0|0|2.52|1.98|1.43|1.11|12596870551|25372000000|3742334965|17090000000|537000000|16836087700|31156072584|21379778000|174172943|153.37|0|14200
2025-07-04 14:17:51|usa_0556|TOL|166|202503|202503|143|198909|202506|18.2|8.74|2.05|1.35|1.28|1.13|2.55|1.45|0.97|0.35|10.7|14.8|1.01|0.8|6.28|5.1|1.63|4|5.44|5.82|1.54|2.81|0|0|540292828|686466000|419562000|13694218000|11581701750|15006328210|220385809|117.79|0|5100
2025-07-04 14:17:55|usa_0557|IRM|113|202503|202503|91|200209|202506|52.33|256.71|3.44|4.49|2.32|4.97|21.24|1417.35|9.38|-21.35|7.72|1.63|4.75|2.85|2.2|1.91|3.06|5|5.32|18.75|0.7|0.93|0|0|163924009|155338000|6483393000|46086910500|30254939559|29547442470|177308031|102.57|0|25000
2025-07-04 14:17:59|usa_0559|LNT|165|202503|202503|146|198812|202506|17.48|20.85|2.45|5.5|1.64|3.81|1.69|2.19|1.08|1.5|0.96|-2.71|4.18|3.27|5.38|5.46|1.98|3|2.15|0.96|0.37|0.61|0|0|107316824|25000000|13936400000|26314554500|15533309861|15105406000|111972279|60.47|0|3597
2025-07-04 14:18:03|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 14:18:04|usa_0561|PNW|165|202503|202503|138|199012|202506|17|17.93|2.84|4.13|1.51|2.02|1.42|1.6|1.1|1.44|2.02|2.18|4.99|3.98|4.4|5.27|1.78|3|1.92|1.83|0.43|0.53|0|0|70050416|10047000|15069766000|20423827300|10682565901|10099284130|105168016|89.47|0|6210
2025-07-04 14:18:08|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 14:18:09|usa_0563|HII|61|202503|202503|57|201103|202506|15.3|16.69|0.96|0.83|0.83|0.8|3.68|1.9|1.11|0.67|5.11|3.03|1.58|2.24|13.09|15.71|4.5|6|2.59|1.58|1.25|0.81|0|0|513666667|167000000|3053000000|12123952700|9088860081|9427341000|117687103|231.63|0|42000
2025-07-04 14:18:11|usa_0564|LAZ|85|202503|202503|81|200503|202506|22.61|16.72|1.9|1.25|1.89|1.52|7.54|6.81|1.59|2.8|5.17|15.01|3.32|4.58|14.39|11.14|4.81|5|2.77|1.98|1.84|1.66|858192667|873665000|1336599593|1173530000|753814000|5039389100|4108592536|4865323228|38922083|43.64|0|2983
2025-07-04 14:18:14|usa_0565|FDS|117|202503|202503|113|199612|202503|36.33|32.93|5.77|9.36|6.88|7.92|9.48|8.54|0.28|0.66|3.83|2.35|0.85|0.9|30.71|28.07|4.98|9|6.7|3.58|1.15|0.45|0|0|217617543|364045000|382031000|19035079400|0|0|0||0|10065
2025-07-04 14:18:18|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 14:18:20|usa_0567|ARE|113|202503|202503|108|199806|202506|50.74|93.91|15.39|17.53|8.55|4.11|1.94|0.75|1.06|0.75|-7.29|-7.22|3.62|7.34|2.73|2.4|1.9|2|4.34|1.39|0.76|0.77|0|0|159371973|476430000|469524000|29495532800|12356534637|9038658240|125987513|72.63|0|439
2025-07-04 14:18:23|usa_0569|ALB|129|202503|202503|122|199312|202406|25.18|34.73|2.23|3.62|2.07|1.31|2.66|0.9|0.55|0.35|2.39|-2.24|1.55|2.71|10.45|6.47|2.27|4|3.58|7.82|1.31|1.36|0|0|413451310|1518511000|5136357000|11582662000|7373163102|6676548450|218391637|62.67|0|6000
2025-07-04 14:18:26|usa_0570|GPN|98|202501.6810506566604|202501.6810506566604|95|200106|202503|49.73|10.88|3.68|8.74|3.45|1.91|3.86|0.74|0.74|0.76|0.73|-0.12|0.31|1.48|9.98|1.74|4.32|3|3.8|1.19|0.94|1.18|0|0|917150433|2896024000|1441910000|33605069400|0|0|0||0|24000
2025-07-04 14:18:30|usa_0571|MAN|140|202500|202500|125|199403|202506|32.39|19.24|0.32|0.21|0.29|0.12|3.2|0.97|0.54|0.51|3.99|5.6|1.54|5.11|8.9|2.33|3.95|7|2.06|2.66|1.33|2.34|0|0|479312143|395000000|540400000|2727559000|2058652102|2589210000|37001248|44.26|0|28000
2025-07-04 14:18:35|usa_0573|TDC|75|202503|202503|71|200709|202506|52.26|15.37|2.38|1.33|2.52|1.25|9.72|13.5|1.06|3|5.59|9.09|0|0|15.53|14.33|6.51|9|8.25|16.92|1.19|0.85|0|0|669083333|368000000|383000000|2191992000|2092538000|2367470000|23993663|21.82|0|8535
2025-07-04 14:18:37|usa_0574|WPC|109|202503|202503|106|199812|202506|23.65|33.19|9.9|14.45|6.96|8.86|1.74|1.69|0.78|0.94|4.79|5.03|6.43|5.54|5.19|2.63|2.28|3|0.71|1.32|0.59|1.04|0|0|163058857|187809000|2344729000|21566144100|13659704166|10821233264|82695174|62.38|0|204
2025-07-04 14:18:41|usa_0576|BKD|81|202503|202503|4|202003|202103|9.89|14.4|2.16|0.97|0.92|0.49|2.31|10.91|3.98|29.39|-0.42|-3.51|2.05|0|-4.67|1.78|2.74|4|5.63|4.33|1.83|1.78|0|0|202324747|239731000|5970169000|5674883200|1595899778|1249273960|18622426|6.82|0|58400
2025-07-04 14:18:43|usa_0577|TRMB|147|202503|202503|137|199103|202506|40.94|12.02|2.53|4.43|2.75|4.97|3.74|3.16|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|151997238|290000000|385100000|18233925300|18127490752|19086176000|97687276|75.98|0|11484
2025-07-04 14:18:48|usa_0578|CNX|103|202503|202503|99|200003|202412|23.68|11.65|3.03|4.6|2.16|3.27|3.64|1.32|0.9|0.71|1.45|-1.2|1.62|0|10.23|-8.36|1.81|1|5.68|11.2|1.3|3.14|0|0|108479990|2615000|7225001000|7722621100|4899123112|6308819720|66928368|33.68|0|467
2025-07-04 14:18:51|usa_0579|SBNY|80|202212|202212|77|200403|202306|26.07|0.01|4.28|-2.05|5.55|0.02|1.85|0.01|0.64|1.48|7.66|9.66|368.09|1360|6.63|5.36|0|0|4.56|3.13|1.03|2|16750163657|50231882000|7414509487|24548699000|291863000|-12646088500|50343040|42228000|64219|0.8|0|1472
2025-07-04 14:18:54|usa_0580|CPT|129|202503|202503|126|199312|202506|42.15|106.05|10.13|11.14|6.82|7.88|2.05|2.61|1.13|0.81|2.31|0.88|4.98|3.58|3.45|3.13|2.29|3|2.36|1.88|0.56|1.01|0|0|79941400|26182000|5027414000|16131155400|12038007829|11202287520|113780114|112.69|0|1650
2025-07-04 14:18:58|usa_0582|BR|77|202503|202503|73|200703|202506|25.16|36.36|2.12|3.69|2.43|4.23|7.59|11.66|1.09|1.44|5.72|1.34|1.93|1.46|16.3|15.52|5.04|7|1.57|0.87|0.91|1.12|0|0|278227027|317200000|454200000|31519050100|27912352000|27793272000|118286681|238.16|0|12000
2025-07-04 14:19:01|usa_0583|HAIN|126|202503|202503|114|199409|202303|45.31|33.22|1.64|1.77|1.33|0.09|2|0.21|0.41|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|44563675|44425000|377421000|808033100|137184560|155467120|2526828|1.52|0|4287
2025-07-04 14:19:05|usa_0584|RGA|129|202503|202503|126|199312|202506|14.75|16.67|-0.51|-3.27|0.71|0.63|1|1.14|0.49|0.5|0.37|-3.91|1.22|1.8|7.3|3.79|0|0|1.73|1.47|0.91|1.73|0|0|19886520000|17022000000|244000000|1855967600|13108779288|12695040000|73140258|198.36|0|3188
2025-07-04 14:19:08|usa_0585|KRC|113|202503|202503|110|199712|202506|59.51|20.88|11.88|11.19|6.81|3.65|1.96|0.77|1.01|0.86|-2.16|-14.36|4.57|6.21|3.51|2.13|1.87|2|4.11|2.53|0.79|0.56|0|0|177927653|175898000|53060000|8794747400|4057802528|3964167107|41604168|34.31|0|267
2025-07-04 14:19:11|usa_0586|CSGP|109|202503|202503|86|200312|202506|188.85|279.31|7.87|19.72|9.46|11.77|4.26|3.99|0.09|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|1069844004|3966400000|216957000|30629075700|32923800000|3033813600|237426849|80.4|0|4337
2025-07-04 14:19:15|usa_0587|XYL|60|202503|202503|55|201109|202506|34.63|34.27|2.33|3.38|2.57|3.6|4.06|2.86|0.66|0.19|1.8|0.53|1.28|1.2|8.53|4.62|5.53|6|2.13|2.02|1.05|0.86|0|0|706859649|1059000000|635000000|32136079700|30515058000|22641822000|149132835|125.37|0|16300
2025-07-04 14:19:17|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 14:19:18|usa_0589|SPR|81|202503|202503|55|200609|202006|38.39|13.43|1.01|0.59|0.86|0.71|3.94|10.32|-0.3|-1.63|2.79|-7.25|0.45|0.13|9.19|-5.29|2.58|1|2.97|10.09|1.37|1.65|0|0|596102564|228200000|2226600000|9344377600|4354877568|3856768000|45499084|37.12|0|18200
2025-07-04 14:19:21|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 14:19:23|usa_0591|LEG|165|202503|202503|156|198412|202312|20.57|16.68|1.2|1.73|1.02|0.29|2.83|1.61|0.76|2.59|4.77|6.22|3.12|2.24|9.7|6.41|2.51|5|3.49|2.8|1.04|1.99|0|0|181544966|412600000|965300000|2730088900|1205488940|1210444000|23184812|8.92|0|22000
2025-07-04 14:19:27|usa_0592|RPM|165|202412|202412|140|199003|202503|22.19|23.14|1.34|2.32|1.08|2|3.25|5.47|1.07|0.78|2.42|2.43|3.13|1.75|7.02|9.77|3.55|8|1.71|1.16|1.05|0.94|0|0|137982649|241895000|1144521000|16476467400|0|0|0||0|14621
2025-07-04 14:19:32|usa_0593|OGE|165|202503|202503|142|198912|202506|14.78|18.56|2.28|4.36|1.55|2.85|1.85|1.92|1.14|1.28|3.21|4.19|4.57|3.79|6.09|-1.63|1.86|3|1.94|0.91|0.47|1.01|0|0|28676254|26900000|9251300000|14669796300|8935034276|8898190000|47357478|44.38|0|2425
2025-07-04 14:19:37|usa_0595|KEYS|50|202503|202503|43|201409|202506|34.97|39.21|3.02|4.92|4.05|5.7|5.56|5.25|0.58|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|1355574468|3118000000|771000000|28164791700|28697519500|31739500000|156597826|167.05|0|13600
2025-07-04 14:19:39|usa_0596|MRVL|101|202503|202503|66|200406|202012|193.58|23.61|5.03|10.13|6.41|10.04|3.08|4.87|0.08|0.32|4.49|2.2|1.15|0.32|1.93|14.77|3.26|4|3.11|1.72|2.07|0.87|0|0|1112113842|885900000|453936000|68166896000|64942784508|50188213320|1847839016|75.18|0|5633
2025-07-04 14:19:43|usa_0597|AVT|165|202503|202503|140|199006|202506|25.51|14.3|0.42|0.2|0.33|0.21|1.23|0.91|0.47|0.54|2.72|16.36|1.3|2.49|4.99|-0.56|2.71|6|1.96|2.69|1.41|1.25|0|0|393646014|188912000|680524000|6901162500|4507994164|5247329560|30694089|53.08|0|14600
2025-07-04 14:19:47|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 14:19:49|usa_0599|ARW|165|202503|202503|150|198712|202506|27.13|17.43|0.39|0.3|0.24|0.24|1.34|1.12|0.82|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|293012601|231882000|798190000|9294321800|6609450039|10095769180|56706320|127.43|0|19300
2025-07-04 14:19:54|usa_0600|REG|125|202503|202503|122|199412|202506|41.62|33.61|12.54|9.94|7.94|8.82|2.05|2.01|0.88|0.69|0.07|1.95|5.12|3.89|3.29|0.88|2.02|2|4.82|1.79|0.72|1.24|0|0|79276163|75093000|296307000|17976155000|12930089857|12107034330|79162049|71.23|0|450
2025-07-04 14:19:58|usa_0601|IEX|149|202503|202503|142|198912|202506|22.95|27.82|2.42|5.88|2.5|4.06|4.47|3.38|-1.7|0.5|1.46|1.86|1.41|1.58|10.86|12|2.91|7|2.39|1.42|1.15|0.81|0|0|205806159|594100000|281852000|14608365400|13290649000|13332259090|116424300|175.57|0|7439
2025-07-04 14:20:03|usa_0602|PWR|113|202503|202503|110|199712|202506|40.28|58.19|1|0.7|1.21|2.18|2.38|7.17|0.36|0.59|2.06|4.19|0.22|0.1|4.65|6.71|2.45|5|4.38|2.4|1.53|1.16|0|0|254606473|520561000|1655503000|57396001000|56055464080|54262419680|418939169|378.08|0|40300
2025-07-04 14:20:07|usa_0604|CYH|101|202503|202503|92|200012|202312|31.02|1.74|1.19|1|0.35|0.04|1.42|0.4|-0.1|-5.89|0|0|0|0|0.25|-2.63|4.36|7|7.87|5.79|1.45|0.96|0|0|289141770|431000000|5309000000|11970638700|477029860|391046580|9350906|3.4|0|80000
2025-07-04 14:20:10|usa_0605|OHI|133|202503|202503|130|199212|202506|30.61|22.95|11.61|12.26|6.97|9.57|1.82|2.27|1.09|0.94|5.12|2.12|8.67|7.25|3.45|4.2|2.05|3|4.2|3.1|0.81|1.37|0|0|86247885|367957000|2235832000|14875720800|10490622700|8595267950|97050839|36.65|0|49
2025-07-04 14:20:14|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 14:20:15|usa_0608|CSL|165|202503|202503|138|199012|202506|19.43|13.21|1.1|1.82|1.23|3.45|2.61|7.45|0.52|0.87|2.33|7.7|1.86|1.07|9.78|7.52|2.66|6|1.74|2.35|0.97|0.64|0|0|214459449|220200000|765900000|17821194200|16168220000|20350300000|151525110|373.4|0|13000
2025-07-04 14:20:20|usa_0610|WCN|109|202503|202503|106|199812|202506|45.3|77.43|3.8|5.62|3.26|5.32|3.04|6.05|0.87|1.05|-0.79|0.75|0.79|0.66|4.86|1.86|2.4|5|4.59|0.46|0.52|0.82|0|0|121761881|111226000|5219777000|56731123600|48233136960|49106295696|176918619|186.72|0|18204
2025-07-04 14:20:23|usa_0612|MIDD|153|202503|202503|127|199309|202506|33.39|17.69|1.84|2.62|1.53|2.03|9.41|2.06|7.89|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|63120062|745143000|343369000|9341366000|7720675200|7913808000|105480667|144|0|9778
2025-07-04 14:20:29|usa_0613|ALLE|50|202503|202503|47|201309|202506|45.17|20.17|3.53|3.76|3.16|3.28|39.67|7.69|-2.25|1.24|1.9|2.78|1.06|1.38|14.1|14.08|7.11|9|3.2|3.89|1.24|1.04|0|0|331339583|494500000|293700000|13860040000|12358803741|13312647000|133654648|143.61|0|11000
2025-07-04 14:20:31|usa_0614|QGEN|117|202503|202503|114|199612|202506|83.92|114.05|7.3|8.01|6.73|5.13|7.24|3|0.46|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|504137070|963445000|475099000|10672848000|10407695778|11247337620|67552322|48.06|0|5100
2025-07-04 14:20:34|usa_0615|UGI|164|202503|202503|150|198712|202506|22.19|14.99|1.34|1.93|0.75|1.07|2.01|1.55|1.9|1.4|-1.02|-0.69|4.18|4.12|4.4|4.61|3.6|6|1.1|1|0.52|1.37|0|0|275207200|426000000|6805700000|14402508000|7826902014|7610869500|63633147|36.42|0|7550
2025-07-04 14:20:38|usa_0616|AIV|122|202503|202503|111|199509|202306|50.11|23.72|9.35|10.56|4.43|5.6|3.31|11|2.72|9.8|3.08|0.99|0|0|3.06|2.88|2.06|3|3.85|2.05|0.74|1.03|0|0|128614500|49147000|87661000|2441768100|1186443515|1284983450|8451660|8.65|0|950
2025-07-04 14:20:42|usa_0617|EWBC|109|202503|202503|106|199812|202506|15.91|11.81|4.25|-0.97|5.06|5.28|1.93|1.72|0.7|0.45|1.8|-2.42|1.56|2.32|8.8|9.12|0|0|3.48|2.07|0.93|2.22|15162105852|41680555000|3916418557|3980574000|96092000|12659726000|13915256058|14343502140|82275013|100.98|0|3200
2025-07-04 14:20:46|usa_0618|NDAQ|101|202503|202503|92|200206|202506|32|40.05|2.53|4.58|2.85|6.63|5.17|4.28|0.87|0.81|2.91|2.98|1.52|1.12|4.78|9.87|2.49|4|3.05|1.45|1.33|1.01|0|0|972722714|2554000000|822000000|56212869800|49416242610|14421750000|354333053|86.1|0|4670
2025-07-04 14:20:49|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 14:20:51|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 14:20:55|usa_0621|INGR|109|202503|202503|106|199812|202506|20.65|14.5|1.09|1.18|0.87|1.24|1.93|2.2|0.66|0.44|2.04|1.24|1.77|2.32|7.2|7.33|2.76|5|1.91|2.91|0.79|0.6|0|0|320339450|846000000|2380000000|9809762500|8720325314|9167912000|58555594|135.62|0|11000
2025-07-04 14:20:58|usa_0622|CAR|163|202500|202500|118|199503|202409|29.66|7.85|1.71|2.15|0.38|0.57|3.85|62.06|-0.45|-8.21|16.63|-18.75|2.9|0|6.91|1.51|3.05|6|8.44|20.39|2.3|2.8|0|0|587148299|516000000|15025000000|29051697800|6383997624|13217499000|263782691|181.31|0|30000
2025-07-04 14:21:03|usa_0623|SEIC|165|202503|202503|142|198912|202506|24.46|19.53|3.45|4.01|3.83|5.43|7.73|4.95|0.13|0.02|3.67|5.26|0.84|1.09|31.93|27.66|3.89|9|0.82|0.9|1.11|1.02|0|0|348422168|741859000|221349000|10444515900|11213063282|13442876280|112804936|89.86|0|3756
2025-07-04 14:21:08|usa_0624|JKHY|163|202503|202503|137|199103|202506|28.65|30.84|3.62|7.19|4.12|5.7|5.61|6.47|0.07|0.08|1.73|1.39|1.15|1.27|21.66|19.75|3.11|7|2.31|2.09|0.8|0.01|0|0|47730932|39870000|273432000|13311282300|13119114584|13846064500|101698818|180.17|0|6717
2025-07-04 14:21:12|usa_0625|HCC|37|202503|202503|33|201703|202506|8.07|21.2|1.19|1.18|1.31|1.69|1.7|1.08|0.39|0.07|35.21|1.61|0.83|0.75|49.43|6.99|7.58|5|11.45|7.49|1.07|1.64|0|0|394303455|488038000|707075000|1905280800|2239551773|2185381680|38673501|42.61|0|1417
2025-07-04 14:21:14|usa_0626|VOYA|55|202503|202503|49|201303|202506|57.15|13.02|-5.79|-5.37|1.1|0.88|0.94|1.52|0.58|0.71|17.71|16.3|0.79|2.61|-0.29|-5.89|0|0|4.59|11.24|1.52|1.34|0|0|52774677358|27137000000|0|-15381758000|6642716273|8853983000|58885966|69.01|0|6000
2025-07-04 14:21:17|usa_0629|MAA|125|202503|202503|122|199412|202506|58|30.95|8.2|10.74|5.11|7.88|2.33|2.92|1.65|0.84|-0.38|3.53|5.52|4.02|2.42|3.17|1.24|2|2.68|1.19|0.55|0.9|0|0|34188303|55776000|2692952000|22560252900|17304796364|16937968380|148341730|148.01|0|2513
2025-07-04 14:21:21|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 14:21:22|usa_0631|SCI|163|202500|202500|145|198903|202506|24.01|22.47|2.87|3.48|1.9|2.84|2.84|7.05|1.56|2.92|4.67|5.25|1.65|1.52|2.83|6.98|1.2|2|2.72|2.03|1.11|0.53|0|0|161804014|227159000|2057893000|16241399100|11716947720|15013581300|78126100|81.78|0|24594
2025-07-04 14:21:27|usa_0632|NVR|125|202503|202503|122|199412|202506|15.86|14.98|0.92|1.97|1.23|2.2|4.04|5.29|0.72|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|797486840|2211106000|73236000|20293719700|20959764514|29092114740|158559042|7385.66|0|5700
2025-07-04 14:21:31|usa_0633|GRMN|101|202503|202503|98|200012|202506|21.19|26.32|4.25|4.53|5.29|6|4.19|4.83|0.01|0|4.8|2.78|2.66|1.54|23.28|20.3|4.59|8|5.8|1.17|1.2|1.01|0|0|1093418337|2674510000|867389000|36515386900|39224396940|38997653380|171580760|203.54|0|15000
2025-07-04 14:21:35|usa_0634|DKS|93|202503|202503|90|200212|202506|18.66|14.75|0.75|0.54|0.82|1.25|3.67|5.41|0.31|0.49|7.73|5.73|1.76|2.24|14.55|10.5|5.74|8|8.68|17.21|1.32|3.06|0|0|494219648|1035889000|3561217000|16956686400|16509598289|18318585980|362834751|206.23|0|41600
2025-07-04 14:21:38|usa_0635|OII|164|202500|202500|142|198912|202506|29.38|11.96|1.34|0.41|1.25|0.8|2.69|2.77|0.38|0.63|6.11|33.06|1.57|0|10.87|-35.43|1.91|1|2.72|3.91|1.27|4.57|0|0|149457709|388984000|806941000|2242047900|2141610067|2108880950|16022718|21.29|0|9100
2025-07-04 14:21:44|usa_0636|ZION|165|202503|202503|142|198912|202506|15.71|10.14|1.57|-3.33|2.91|2.32|1.63|1.22|0.57|0.15|1.65|17.02|2.37|3.27|6.45|4.76|0|0|5.61|3.9|0.91|1.68|27131345595|67094000000|6881468681|12067000000|1187000000|-3376172600|7664629980|8506681260|61083770|51.94|0|9873
2025-07-04 14:21:48|usa_0638|TRN|163|202503|202503|141|199003|202506|30.34|15.91|1.27|2.6|0.84|0.8|1.68|2.09|1.44|5.33|1.5|8.87|2.06|4.29|5.66|0.35|1.66|2|7.68|13.04|1.54|1.18|0|0|219881507|94900000|6784400000|7972167100|2209418000|3168273000|15289404|27.01|0|11875
2025-07-04 14:21:53|usa_0640|ALLY|61|202503|202503|44|201406|202506|11.36|27.9|7.45|-1.04|1.48|1.39|0.84|0.98|3.38|1.33|31.66|42.07|2.57|3.16|1.23|1.54|0|0|3.47|3.01|1.65|1.99|75089175000|134938000000|23926844828|28555000000|9454000000|4341279900|11656437375|14307567450|155554936|37.95|0|8700
2025-07-04 14:21:55|usa_0641|DPZ|88|202500|202500|84|200406|202506|25.67|25.93|2.73|5.25|2.26|3.33|0|0|-1.21|-1.27|10.77|1.85|0.81|1.44|50.1|74.12|6.53|9|5.28|2.23|0.88|0.23|0|0|91570247|304320000|491917000|20154760500|15478483144|17921430812|261150349|452.18|0|13100
2025-07-04 14:21:59|usa_0642|CDNS|157|202503|202503|124|199406|202506|49.91|75.14|3.84|11.55|5.62|16.8|8.68|16.97|0.46|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|548772548|2777674000|288163000|80356091800|84137892300|86289395600|624250311|308.15|0|8100
2025-07-04 14:22:03|usa_0643|ATO|165|202503|202503|139|199009|202506|18.34|21.42|1.88|5.61|1.36|5.39|1.7|1.89|1.04|0.65|-0.92|-2.89|4.25|2.22|5.22|5.78|2.37|4|1.98|5.61|0.36|0.4|0|0|114596206|543504000|12880850000|32168115200|24478077261|18960461520|152235714|154.11|0|4776
2025-07-04 14:22:08|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 14:22:09|usa_0645|STWD|61|202503|202503|58|201012|202506|13.3|21.76|15.75|17.47|7.33|7.84|1.14|1.07|1.25|1.4|-12.06|10.95|8.68|9.47|4.92|2.32|0|0|4.02|1.98|0.65|2.32|0|0|346448115|532521000|0|16074311800|6879157601|5904509110|47211485|20.27|0|296
2025-07-04 14:22:12|usa_0647|SBH|78|202503|202503|75|200609|202506|15.59|4.99|1.3|0.68|0.78|0.25|68.32|1.3|6.76|1.3|-0.54|0.24|0.61|0.99|13.83|6.43|7.13|10|8.33|20.47|0.92|2.22|0|0|126901316|92174000|825478000|1692440500|934278440|1039629460|15444899|9.26|0|30050
2025-07-04 14:22:16|usa_0648|DCI|166|202503|202503|140|199006|202506|21.26|23.91|1.46|2.69|1.55|2.38|4.33|5.67|0.41|0.49|3.63|3.5|1.48|1.56|16.44|15.79|3.77|8|2.05|1.18|0.99|1.22|0|0|132079223|178500000|705300000|8847108100|8319291456|9099902000|41387642|71.26|0|12400
2025-07-04 14:22:20|usa_0649|NNN|161|202503|202503|158|198512|202506|18.95|20.18|12.5|13.75|8.37|9.04|1.45|1.86|0.6|1.03|-3.64|-3.65|7.54|5.4|5.89|3.41|2|3|4.18|3.3|0.51|1.21|0|0|57153128|5097000|3565782000|12602268500|8115702590|7404735254|42516736|43.18|0|70
2025-07-04 14:22:25|usa_0650|KAR|70|202503|202503|62|200912|202506|30.48|39.04|1.8|1.44|0.91|1.36|1.21|1.79|1.36|0.16|10.64|30.49|6.93|5.06|2.71|0.54|3.49|4|1.97|4.79|1.25|2.04|0|0|300845588|220500000|936800000|2463312900|2624661045|3161385000|16793918|24.45|0|15300
2025-07-04 14:22:28|usa_0651|NFG|165|202503|202503|143|198909|202506|22.62|200.02|2.7|3.8|1.7|3.75|2.13|2.8|1.03|1.06|2.45|-2.67|3.88|2.46|5.36|1.54|2.45|4|2.48|3.47|0.69|0.69|0|0|108343841|39954000|5621352000|10670747500|7657589167|7481900627|39324774|84.71|0|2107
2025-07-04 14:22:32|usa_0653|GNTX|162|202503|202503|142|198912|202506|25.86|12.43|3.81|3.73|4.08|2.15|4.01|2|0.04|0.01|4.77|7|1.97|2.26|17.46|15.6|2.86|6|4.42|1.62|0.94|1.03|0|0|271097230|307107700|485314900|4640908400|4943728029|5314637757|47162203|21.99|0|5874
2025-07-04 14:22:37|usa_0654|AXS|89|202503|202503|86|200312|202506|86.05|10.18|1.29|0.89|1.35|1.44|1.07|1.51|0.18|0.23|8.31|11.85|2.48|1.71|9.03|-0.29|0|0|1.06|2.9|0.86|1.21|0|0|8196184955|7539061000|136815000|2487861300|8067999064|8678268000|69000201|102.58|0|1667
2025-07-04 14:22:39|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 14:22:40|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 14:22:42|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 14:22:43|usa_0661|AVY|164|202500|202500|143|198909|202506|24.11|21.11|1.22|2.03|1.09|1.68|4.8|6.6|1.01|1.59|4.77|2.46|2.3|1.95|9.94|15.36|3.22|7|2.18|1.09|1.04|0.82|0|0|106241216|195900000|1233900000|17588096900|14393886804|15392160000|138902553|183.24|0|30000
2025-07-04 14:22:48|usa_0662|ON|101|202503|202503|98|200012|202506|31.92|37.65|1.75|2.21|1.74|3.41|6.96|2.75|-3.56|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|835849505|3012500000|2566500000|22477647800|22119609054|21493341000|509483835|52.41|0|34800
2025-07-04 14:22:51|usa_0663|HXL|164|202503|202503|138|199012|202506|71.45|36.02|1.41|2.11|1.31|2.46|2.71|2.96|-0.38|0.51|-2|6.46|0.41|1.13|1.45|4.76|2.53|4|4.89|7.13|1.26|1.34|0|0|44127536|89200000|1877300000|5238434300|4541796000|4745160000|66530433|56.49|0|6977
2025-07-04 14:22:56|usa_0664|NDSN|166|202503|202503|163|198409|202506|23.01|28.64|2.3|6.09|2.41|4.73|4.46|4.25|0.68|0.75|2.51|0.97|1.31|1.4|13.17|11.56|3.76|7|2.39|1.36|1.1|1.19|0|0|54322772|130157000|547044000|14672428700|12589052742|13016367060|107568892|222.78|0|7600
2025-07-04 14:23:00|usa_0665|WRB|165|202503|202503|160|198506|202506|19.15|17.05|1.13|1.4|1.08|2.11|1.83|3.13|0.45|0.32|1.48|9.99|0.91|0.45|7.93|4.21|0|0|1.75|0.85|0.61|0.94|0|0|8444892353|25296094000|414335000|5430319600|27868118763|13791567990|114640972|73.47|0|7493
2025-07-04 14:23:05|usa_0666|CNK|81|202503|202503|73|200703|202506|18.45|20.16|1.71|1.27|1.34|1.48|3.88|10.09|3.33|6.69|3.9|6.88|4.45|0.52|4.99|-5.33|5.36|6|4.92|19.81|0.99|3.44|0|0|531532947|699400000|2918203000|5168155400|3667786893|3720478740|124574377|31.89|0|32500
2025-07-04 14:23:08|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 14:23:10|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 14:23:11|usa_0669|TFX|165|202503|202503|138|199012|202506|30.9|37.32|2.09|7|2.13|1.84|2.58|1.28|0.64|0.47|0.44|0.08|1.32|1.15|7.38|9.4|2.51|6|2.27|1.61|1.05|1.15|0|0|207149136|284122000|534383000|6853409000|5287733000|5591563120|58691797|118.36|0|14400
2025-07-04 14:23:15|usa_0670|R|165|202503|202503|162|198412|202506|28.05|13.86|0.95|1.12|0.44|0.55|1.64|2.19|2.04|2.59|2.98|-3.44|2.48|2.04|3.58|-3.18|2.17|2|2.89|4.54|1.14|2.11|0|0|121852939|151000000|11554868000|14187187200|6573187200|8324445000|49685343|159|0|65500
2025-07-04 14:23:19|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 14:23:20|usa_0672|CRI|97|202503|202503|87|200309|202506|19.68|6.6|1.4|1.23|1.21|0.38|4.05|1.28|0.88|0.59|5.35|3.4|2.33|8.82|11.46|6.83|5.67|9|5.47|5.05|1.05|1.44|0|0|240179862|320794000|936446000|1312677400|1128785665|1349109615|50811852|31.15|0|20300
2025-07-04 14:23:23|usa_0673|OC|149|202503|202503|75|200609|202506|22.85|49.11|1.73|1.48|1.11|1.08|1.53|2.4|-0.57|1.14|3.36|4.56|1.39|1.87|0.03|-8.1|1.8|4|4.95|1.59|1.62|1.6|0|0|321528571|400000000|3884000000|16957394500|11729150000|15027111000|132213555|137.99|0|19000
2025-07-04 14:23:26|usa_0674|LII|105|202503|202503|102|199912|202506|26.66|24.52|1.16|3.15|1.4|3.79|55.53|23.86|-5.21|1.28|6.3|3.14|1.63|0.84|13.29|34.57|4.96|9|4.17|4.2|1.12|0.96|0|0|75329324|222900000|640900000|21067273900|20345491404|22127064000|217193146|573.24|0|11200
2025-07-04 14:23:30|usa_0675|NCLH|65|202503|202503|50|201212|202506|38.3|11.21|3.56|2.75|16.01|1.02|26.24|6.12|19.95|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|580927758|184359000|13488514000|22825981200|8602724360|4643248380|295912275|19.4|0|36000
2025-07-04 14:23:32|usa_0677|STLD|121|202503|202503|113|199703|202506|48.54|16.94|1.36|0.78|0.94|1.13|2.05|2.12|0.89|0.48|4.65|5.19|1.94|1.49|8.74|7.31|2.48|5|3.67|1.4|1.56|1.06|0|0|514311817|1206553000|3862375000|21689056000|19122133800|27128647260|203189155|128.01|0|8385
2025-07-04 14:23:36|usa_0678|THC|165|202500|202500|141|199003|202506|47.45|11.34|1.05|0.93|0.55|0.81|7.94|3.81|10.17|3.15|1.93|9.76|0.25|0|-0.31|-0.08|3.26|6|5.89|7.64|1.28|3.51|0|0|582916779|2999000000|6618000000|30572777500|15929777500|18052604500|291072595|171.5|0|113600
2025-07-04 14:23:41|usa_0679|TRGP|63|202503|202503|55|201109|202506|58.06|30.77|1.52|1.85|0.85|2.25|9.32|14.84|7.07|6.49|-9.28|12.36|5.44|1.94|-0.26|-11.67|1.8|2|3.89|1.79|1.67|4.63|0|0|163906557|151400000|12417400000|52268287600|36474750303|39215274000|327930069|167.73|0|2680
2025-07-04 14:23:43|usa_0680|LECO|125|202503|202503|120|199506|202506|20.84|24.81|1.4|2.13|1.61|2.84|4.39|8.38|0.41|0.94|4.31|6.96|1.76|1.45|14.74|14.32|4.02|8|1.89|3.56|0.98|1.19|0|0|208475508|394705000|547938000|12097639600|11573908516|12404162920|81161509|207.32|0|11000
2025-07-04 14:23:47|usa_0683|AOS|165|202503|202503|126|199312|202506|25.16|18.14|1.41|2.98|1.85|2.41|3.34|4.81|0.42|0.15|2.73|4.77|2.16|2.04|9.73|15.04|2.89|8|3.07|3.17|1.06|0.6|0|0|219951392|200200000|579000000|9055152100|9411203087|10633736066|126318609|65.57|0|15100
2025-07-04 14:23:51|usa_0684|CBOE|65|202503|202503|60|201006|202506|29.01|30.05|6.51|3.33|5.66|5.57|9.31|5.39|0.21|0.32|3.7|5.7|1.37|1.1|44.99|11.03|6.49|5|3.27|2.79|0.59|1.07|0|0|306141968|1153100000|193400000|24414344300|23838550880|24944960000|186824633|227.6|0|823
2025-07-04 14:23:54|usa_0686|ACM|82|202503|202503|73|200703|202506|47.74|24.48|0.5|0.38|0.51|0.95|2.34|6.53|0.66|1.11|-0.4|6.75|0.15|1.05|5.25|-6.2|1.75|2|2.79|2.14|1.71|1.57|0|0|720452461|1600065000|1034255000|16038761700|14899765914|18264698100|107058691|112.86|0|86000
2025-07-04 14:23:57|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 14:23:58|usa_0690|JBL|138|202503|202503|129|199212|202503|37.69|39.56|0.68|0.26|0.62|0.71|3.46|13.07|0.78|2.24|4.4|5.91|1.3|0.19|6.82|1.23|1.96|4|2.74|2.21|1.43|1.55|0|0|707673076|1523000000|4028159000|19043765700|0|0|0||0|240000
2025-07-04 14:24:02|usa_0691|ZBRA|141|202503|202503|136|199106|202506|43.65|27.82|3.2|3.42|3.66|2.98|5.15|4.12|0.5|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|196370612|879000000|361000000|16495384400|15769006188|16551438852|143782831|308.36|0|8200
2025-07-04 14:24:06|usa_0692|FTNT|67|202503|202503|63|200909|202506|142.74|42.97|5.85|7.4|8.49|13.15|199.65|40.72|1.6|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|1416998846|4780500000|392600000|75580436900|79762599290|17150326000|527645018|103.69|0|7756
2025-07-04 14:24:08|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 14:24:10|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 14:24:11|usa_0695|PBI|165|202503|202503|150|198512|202306|42.87|70.4|2.27|0.8|1.4|0.87|17.14|10.31|-30.4|-3.57|7.38|32.94|3.99|2.11|8|-1.29|2.85|6|5.17|10.89|1.01|3.67|0|0|439819318|339962000|615502000|3550664600|1991216830|1870824980|24588970|10.91|0|11000
2025-07-04 14:24:15|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 14:24:17|usa_0697|LAMR|121|202500|202500|116|199606|202506|141.99|30.15|6.62|5.96|4.68|5.76|6.5|10.33|2.2|3.07|3.68|4.47|4.46|4.75|2.17|8.47|2.7|5|5.71|1.91|1.48|1.81|0|0|45827308|36117000|2671837000|12685388700|12719909700|12531750942|65245762|124.23|0|3600
2025-07-04 14:24:21|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 14:24:22|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 14:24:22|usa_0700|SON|165|202503|202503|142|198912|202506|22.72|28.29|1.09|1.25|0.92|0.8|2.75|1.75|0.83|2.91|2.99|1.01|3.01|4.8|8.61|7.18|2.38|5|1.61|1.89|0.93|0.67|0|0|139322074|181829000|1533199000|11254284700|4296235680|4410232200|30841097|43.56|0|23000
2025-07-04 14:24:27|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 14:24:28|usa_0702|AFG|165|202503|202503|162|198412|202506|19.01|13.01|-0.41|-5.74|0.87|1.29|1.22|2.4|0.34|0.34|4.97|8.14|1.91|2.46|6.71|3.12|0|0|0.86|1.12|0.97|0.88|0|0|14607975714|1976000000|263466000|10040806800|10559801385|11358900000|61607152|126.21|0|6800
2025-07-04 14:24:33|usa_0703|RS|129|202503|202503|123|199409|202506|13.55|22.05|0.69|0.8|0.59|1.27|1.55|2.28|0.49|0.21|0.29|8.12|1.3|1.49|8.65|6.06|3.89|8|1.81|1.21|1.35|0.87|0|0|154535762|277800000|1994400000|17714404600|16601857100|20305563200|118137165|313.9|0|15300
2025-07-04 14:24:37|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 14:24:39|usa_0706|CXW|154|202503|202503|112|199706|202506|33.44|26.8|3.36|1.47|2.37|1.17|2.46|1.52|1.06|0.67|8.99|11.6|8.36|19.45|4.47|4.22|2.09|4|2.72|1.7|0.96|1.22|0|0|69363300|74498000|2725179000|3145019600|2303336581|2548922180|18459251|21.07|0|14075
2025-07-04 14:24:43|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 14:24:44|usa_0708|Z|61|202503|202503|2|202103|202109|389.55|147.69|6.63|5.77|6.41|7.29|2.98|3.57|0.21|0.12|-2.3|-4.73|0|0|-3.84|-7.58|0|0|13.12|11.52|0.62|1.67|0|0|1547069483|1603000000|395169000|15943738400|16945462312|15410972740|134901922|70.22|0|5344
2025-07-04 14:24:46|usa_0710|RNR|119|202503|202503|117|199603|202506|27.61|7.8|2.9|0.79|2.92|0.98|1.42|1.24|0.17|0.27|5.17|-10.95|1.42|0.65|11.03|8.03|0|0|2.21|1.05|0.44|0.73|0|0|2692853314|6687051000|0|15323969300|11884684070|10931228700|100141654|242.9|0|566
2025-07-04 14:24:49|usa_0712|AMCX|61|202503|202503|54|201106|202412|17.9|15.16|2.97|1.14|1.39|0.13|19.36|0.3|5.04|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|575045293|870229000|414459000|1822320500|272187324|319949820|3649916|6.06|0|3062
2025-07-04 14:24:52|usa_0714|ODFL|141|202503|202503|135|199109|202506|53.61|29.35|1.33|5.42|1.96|5.88|3.62|8.08|0.33|0.01|1.87|2.14|0.37|0.69|11.8|19.49|3.98|7|2.53|1.99|0.71|0.64|0|0|88984067|97198000|2955083000|34191167000|34396125390|19209811770|283182008|162.3|0|20105
2025-07-04 14:24:57|usa_0716|PTC|146|202503|202503|139|199009|202506|153.89|45.87|5.14|7.33|5.43|8.89|7.14|6.1|0.2|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|232312692|235169000|252661000|21826045100|20668046840|20030905860|148127304|172.34|0|6055
2025-07-04 14:25:01|usa_0717|HUN|84|202503|202503|75|200506|202403|38.64|49.11|0.87|0.93|0.55|0.31|2.18|0.63|1.53|0.66|3.29|10.52|3.28|9.4|4.55|18.36|2.92|4|2.87|1.21|2.03|1.43|0|0|547770370|334000000|2876000000|3688653200|1836415056|2337608000|39199160|10.64|0|10000
2025-07-04 14:25:05|usa_0718|FSLR|85|202503|202503|74|200612|202506|67.27|12.86|6.53|1.89|6.35|3.82|3.4|1.98|0.15|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|1419322688|890760000|3026957000|17387637500|16213178156|16096588140|908804606|151.18|0|6600
2025-07-04 14:25:08|usa_0719|VC|101|202503|202503|62|200912|202506|32.82|8.63|3.32|0.81|2.26|0.66|4.15|1.91|-2.6|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|900590000|655000000|573000000|2255298000|2547090000|2593740000|30701926|93.3|0|11000
2025-07-04 14:25:11|usa_0720|ELS|129|202503|202503|126|199312|202506|48.44|32.92|8.05|13.97|6.04|8.56|8.64|6.86|6.1|1.81|-0.17|1.77|3.23|3.1|3.35|5.81|1.97|4|2.28|0.83|0.52|0.78|0|0|49365226|26176000|3189083000|15238736600|11787862814|11873756790|79648184|61.67|0|4200
2025-07-04 14:25:16|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 14:25:17|usa_0722|AN|149|202503|202503|134|199112|202506|28.11|11.75|1.55|0.44|0.79|0.3|2.21|3.12|1.24|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|114192254|70500000|3454100000|16020623500|7525875115|17659985000|76233050|198.65|0|25000
2025-07-04 14:25:22|usa_0723|AIZ|89|202503|202503|86|200312|202506|14.29|15.29|-0.06|-0.55|0.68|0.86|1.28|1.92|0.3|0.4|8.82|5.97|1.68|1.59|8.17|5.21|0|0|2.53|3.1|0.99|0.74|158956750|346800000|7303467561|4124300000|450100000|7999469400|10063099172|12544012544|137073583|198.02|0|14200
2025-07-04 14:25:25|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 14:25:27|usa_0725|URBN|127|202503|202503|124|199406|202506|74.55|15.39|1.75|0.53|1.75|1.22|3.57|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|249794802|475018000|2023804000|6119958700|6592953479|7217577493|175391856|73.57|0|24000
2025-07-04 14:25:31|usa_0727|KEX|165|202503|202503|158|198512|202506|37.98|22.46|2.05|1.47|1.6|2.03|2.04|1.89|0.58|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|36712555|51078000|4159073000|7400091000|6392694880|6797455170|61514797|113.41|0|3350
2025-07-04 14:25:35|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 14:25:38|usa_0729|ALSN|60|202503|202503|53|201203|202506|16.5|10.81|3.41|2.74|2.29|2.55|5.39|4.73|2.8|1.44|9.4|7.35|1.63|1.11|10.38|12.71|4.57|6|2.69|3.41|1.28|1.01|0|0|266496429|753000000|634000000|9518926000|7964717520|10728540000|65864766|94.11|0|3700
2025-07-04 14:25:41|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 14:25:41|usa_0731|GME|97|202503|202503|94|200112|202506|55.75|51.28|0.51|0.13|0.77|2.84|3.38|2.12|0.25|0.3|21.93|52.04|7.05|0|5.21|-33.22|5.59|9|23.9|84.2|1.06|1.77|0|0|686358548|6385800000|908700000|5647563300|10551818795|1533350000|503821433|23.59|0|14000
2025-07-04 14:25:45|usa_0733|NBR|164|202503|202503|97|199009|201412|45.8|10.57|2.22|1.12|1.62|0.09|1.99|1.28|1.51|7.84|4.77|40.31|2.99|2.65|4.41|-17.03|1.9|4|5.14|19.14|1.53|3.51|0|0|464234878|404109000|4395725000|3895741000|407234274|197597040|15374898|28.02|0|14000
2025-07-04 14:25:50|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 14:25:51|usa_0735|GGG|165|202503|202503|138|199012|202506|23.6|29.68|2.36|6.36|2.82|6.89|6.62|5.8|0.21|0.01|4.52|1.36|1.7|1.23|26.89|22.19|4.22|9|2.05|1.24|0.98|0.22|0|0|141978028|536138000|360459000|13859868400|14375731460|14757008410|62388610|85.97|0|3700
2025-07-04 14:25:56|usa_0736|NEU|165|202503|202503|142|198912|202506|12.5|12.96|1.04|2.1|0.91|2.36|3.42|4.29|1.07|0.65|12.64|4.6|4.84|1.52|14.75|17.19|3.26|7|2.82|1.1|1.43|0.49|0|0|80654403|118253000|695279000|7390220700|6517918670|7533137440|109209030|690.86|0|2118
2025-07-04 14:26:00|usa_0737|AGO|89|202503|202503|85|200403|202506|10.77|10.38|0.11|-7.08|4.21|4.92|0.75|0.76|0.21|0.3|1.78|31.96|1.49|1.5|7.95|4.29|0|0|4.17|3.33|1.74|1.39|0|0|6186760560|2291000000|1669000000|3705190000|4276953954|7508970000|30165339|86.31|0|441
2025-07-04 14:26:03|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 14:26:04|usa_0739|DEI|79|202503|202503|75|200609|202506|140.49|46.41|12.36|11.08|5.49|2.5|1.8|1.22|1.59|2.75|0.7|1.59|3.06|5.12|0.56|3.84|1.77|2|4.62|2.42|0.97|0.68|0|0|190703733|525696000|10007000|9208647400|2491602432|2609580000|26545639|14.88|0|713
2025-07-04 14:26:07|usa_0740|ALGN|98|202503|202503|84|200406|202506|68.56|33.11|5.54|11.58|6.5|3.49|7.86|3.56|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|432018835|873012000|787043000|12850535200|13831881810|14987930790|157805470|189.33|0|14530
2025-07-04 14:26:11|usa_0741|MDU|165|202503|202503|142|198912|202506|9.71|12.79|1.67|1.28|0.59|2.8|0.75|1.24|0.72|0.8|1.19|2.41|10.75|3.12|5.63|6.89|2.48|4|0.98|0.96|0.48|0.94|0|0|75675752|59541000|5114353000|5540336100|3406201104|3342985130|24452906|16.67|0|13359
2025-07-04 14:26:15|usa_0743|CPRT|127|202503|202503|124|199406|202506|29.58|32.45|4.56|12.19|5.75|10.5|4.9|5.43|0.19|0|1.3|0.01|0|0|15.75|27.74|3.37|8|2.01|1.6|1.24|1.57|0|0|446917485|4384342000|2060174000|43326455400|47683202364|11784126240|409693528|49.32|0|7600
2025-07-04 14:26:19|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 14:26:20|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 14:26:22|usa_0746|EXP|128|202503|202503|125|199403|202506|28.94|14.3|2.88|3.31|2.66|3.07|3.24|4.42|0.47|0.85|3.62|-0.8|0.88|0.49|13.32|5.81|1.83|4|5.33|4.45|1.38|1.2|0|0|38093896|20401000|1756267000|7952384500|6664193241|8400358563|99967924|202.11|0|2400
2025-07-04 14:26:26|usa_0747|SCCO|121|202503|202503|118|199512|202506|20.41|20.86|3.79|5.71|3.85|6.46|4.36|8.5|0.58|0.76|4.53|3.38|4.63|3.59|17.51|8.67|3.13|5|1.17|0.75|1.15|1.42|0|0|1179331598|4334500000|10208200000|84328489900|81347670847|78214527000|139597688|101.17|0|14301
2025-07-04 14:26:29|usa_0748|WTM|165|202503|202503|156|198606|202506|61.48|163.24|3.75|4.51|3.1|1.99|1.08|1.02|0.51|0.15|12.58|1.84|0.5|0.06|8.76|2.89|0|0|0.77|0.83|0.46|0.69|112116667|148700000|1200369000|1316600000|625900000|4611244600|4621644564|5502804368|39046734|1795.72|0|1262
2025-07-04 14:26:34|usa_0749|HLT|51|202503|202503|46|201312|202506|110.92|40.37|3.58|4.28|3.84|5.6|23.14|284.48|-5.62|-2.55|6|3.55|0.6|0.23|6.84|0.63|2.61|3|2.24|3.86|1.17|1.62|0|0|1010551020|731000000|1095000000|70769167900|60584504828|70534160000|449229875|253.72|0|173000
2025-07-04 14:26:36|usa_0750|AGCO|133|202503|202503|128|199212|202412|33.04|41.19|0.72|0.83|0.54|0.71|1.65|2|0.82|0.77|-1.56|4.51|0.41|1.13|5.74|1.17|2.71|6|6.16|1.39|1.48|1.37|0|0|294970677|562600000|1541600000|10301808600|7696107376|7757632000|71037279|103.16|0|21000
2025-07-04 14:26:41|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 14:26:43|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 14:26:45|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 14:26:46|usa_0756|ATR|133|202503|202503|129|199303|202506|22.73|27.43|1.64|2.99|1.69|2.86|2.89|3.91|0.47|0.4|2.42|2.01|1.18|1.17|9.38|7.1|3.33|7|1.63|0.51|0.73|0.57|0|0|203374185|136821000|1166585000|11045388500|10340023000|10384449120|58803945|156.43|0|14000
2025-07-04 14:26:50|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 14:26:51|usa_0759|OI|137|202503|202503|125|199209|202312|31.54|6.88|1.33|1.18|0.51|0.33|5.85|1.95|1.95|4.5|-10.93|-5.95|1.64|1.77|1.23|-9.06|1.8|3|2.37|2.92|1.63|1.81|0|0|352279699|424000000|2976000000|6891657100|2280028894|2311084600|23112172|14.74|0|27500
2025-07-04 14:26:54|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 14:26:57|usa_0762|GPOR|99|202503|202503|96|200012|202412|32.09|16.31|6.52|2.11|5.4|3.57|2.65|2.2|0.51|0.41|-7.79|20.73|0|0|0.98|-86.35|2|1|6.65|15.96|1.3|12.4|0|0|67398634|5342000|2374006000|4362761200|3639445260|32722496400|40657075|204.6|0|298
2025-07-04 14:26:59|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 14:27:01|usa_0765|RGLD|163|202503|202503|150|198712|202506|71.86|29.69|27.08|15.83|32.94|15.45|4.75|3.69|0.07|0.02|-2.84|1.08|1.02|0.95|-5.14|8.22|1.54|3|4.56|1.43|-0.44|1.72|0|0|125986726|240760000|2318913000|11476185400|11690365752|11683092096|97590068|177.84|0|27
2025-07-04 14:27:05|usa_0766|OUT|53|202503|202503|45|201403|202506|102.15|10.57|3.47|2.91|1.96|1.46|2.97|4.77|2.01|3.69|-13.3|-23.25|6.53|5.61|3.74|0.84|3.83|4|2.34|2.48|1.15|2.12|0|0|156682000|30500000|2110100000|5343581700|2702007000|2334948000|23170241|16.17|0|2456
2025-07-04 14:27:08|usa_0767|BRO|165|202503|202503|158|198512|202506|35.36|30.88|6.37|5.53|4.53|6.56|6.37|5.36|0.42|0.56|0.54|0.95|1.53|0.52|16.75|8.94|2.61|4|1.67|0.92|0.55|0.69|0|0|255917541|669000000|364698000|39723844100|36566844051|30418514940|413743280|110.87|0|10083
2025-07-04 14:27:12|usa_0768|CFG|49|202503|202503|43|201409|202506|12.19|13.63|1.01|-1.64|2.61|2.48|0.78|0.82|0.58|0.5|7.75|21.49|3.58|3.91|3.78|3.02|0|0|1.63|2.11|1.75|2.05|111702071429|142921000000|29226130435|46324000000|747000000|-13284780600|18784714852|18369429516|203453882|42.92|0|18000
2025-07-04 14:27:15|usa_0770|FLO|97|202503|202503|86|200312|202506|28.55|14.69|1.16|1.37|1.17|0.66|3.15|2.37|0.51|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|49177113|7340000|1071850000|5142297400|3373854204|3392298320|48637287|15.98|0|9700
2025-07-04 14:27:19|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 14:27:21|usa_0773|EAT|165|202503|202503|140|199006|202506|67.68|24.83|1.15|1.01|0.99|1.63|16.77|30.95|1.47|1.68|12.92|-4.07|2.63|2.69|13.63|3.78|3.26|5|7.14|12.43|1.11|5.17|0|0|41427201|17500000|1859900000|8434184900|8007896277|7501728000|252271626|180.33|0|62200
2025-07-04 14:27:25|usa_0774|SLM|165|202503|202503|142|198912|202506|8.67|11.36|45.32|0.46|2.67|3.73|2.09|3.2|24.31|2.56|12.01|19.63|3.16|1.52|2.16|8.08|0|0|3.29|3.95|1.1|1.2|15444160778|23109923000|3407309028|3695076000|148773000|9584661600|6910125252|12391931220|62889226|32.79|0|1900
2025-07-04 14:27:30|usa_0775|AL|60|202503|202503|55|201109|202506|16.52|9.98|10.4|8.08|3.16|2.27|0.98|0.81|2.37|2.53|-8.16|-14.64|1.16|1.52|3.03|3.11|1.89|2|4.6|7.21|1.74|2.06|0|0|501823379|456623000|19108073000|25814596000|6312153968|6425904688|45944663|56.48|0|117
2025-07-04 14:27:33|usa_0778|SYF|49|202503|202503|44|201406|202506|8.93|8.88|2.34|0.96|1.94|1.7|1.69|1.6|1.55|1.03|17.61|25.98|2.26|1.62|6.9|4.43|0|0|1.46|2.48|1.49|2.07|50411785714|63493000000|16813413043|24353000000|0|18521734200|24635971854|37859952000|232678389|64.74|0|16500
2025-07-04 14:27:36|usa_0779|TER|163|202503|202503|142|198912|202506|49.58|25.53|2.03|4.1|3.26|5.05|3.24|5.16|0.13|0.01|6.06|2.13|0.66|0.53|7.3|34.8|3.29|9|4.98|5.7|1.98|0.95|0|0|520065149|507777000|440894000|13917216400|14447806080|16575672960|274320440|89.92|0|5400
2025-07-04 14:27:40|usa_0781|TWO|71|202503|202503|67|200806|202503|33.52|6.26|-38.58|-77.86|8.46|5.51|133.49|0.71|0.56|0.56|-7.55|28.01|14.92|17.14|4.41|-31.46|1|1|2.22|3.08|0.58|2.76|0|0|8671379004|574132000|863000|2321331600|1092263550|2872843050|17136266|10.5|0|2
2025-07-04 14:27:43|usa_0782|GNW|88|202503|202503|85|200403|202506|20.13|16.06|-2.52|-7.63|0.58|0.48|0.42|0.37|0.35|0.17|-2.12|6.83|1.03|0|1.38|-2.69|0|0|2.85|2.71|1.8|0.92|0|0|36806086420|7695000000|0|-1943223400|3272970878|4033375000|65100404|7.87|0|3217
2025-07-04 14:27:46|usa_0783|ORI|165|202503|202503|162|198412|202506|21.22|12.52|0.55|-0.83|0.94|1.18|1.06|1.61|0.16|0.27|3.72|10.94|3.28|2.98|8.43|4.05|0|0|1.51|0.89|0.86|0.98|0|0|4759495192|2740700000|197000000|8375168800|9500968784|11446520972|54342288|38.44|0|9000
2025-07-04 14:27:51|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 14:27:53|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 14:27:54|usa_0787|CRL|101|202503|202503|96|200103|202503|53.54|1037|3.08|4.7|2.83|1.88|3.94|2.27|0.77|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|172500347|229356000|1197197000|9570954000|7242109965|7408772700|129418757|147.45|0|17100
2025-07-04 14:27:57|usa_0788|SNV|165|202503|202503|142|198912|202506|11.42|14.5|1.75|-1.2|2.26|3.48|1.36|1.48|0.55|0.39|0.88|42.12|2.64|2.98|7.16|4.26|0|0|2.93|2.36|1.05|1.92|16734405774|44194580000|3285406357|10515495000|481716000|-665957300|7204329675|7657758000|47354910|51.75|0|5308
2025-07-04 14:28:01|usa_0789|TTC|165|202503|202503|144|198906|202506|20.59|19.11|1.25|2.93|1.2|1.68|5.39|4.98|0.82|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|98329810|176500000|539525000|8276602300|7356002262|8090795220|82901067|74.54|0|9329
2025-07-04 14:28:05|usa_0790|OSK|164|202503|202503|143|198909|202506|16.35|11.65|0.58|0.76|0.51|0.71|2.08|1.73|1.04|0.35|1.66|4.02|1.94|1.71|8.08|10.74|2.55|6|2.53|3|1.57|0.94|0|0|197479872|210300000|548700000|8576321800|7322308140|7786561846|89557355|113.54|0|15400
2025-07-04 14:28:10|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 14:28:11|usa_0792|LYV|81|202503|202503|67|200809|202506|343.79|50.44|0.72|1.68|1.46|1.56|17.44|330.79|-4.34|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|2252226500|7158680000|2542314000|35504342600|34247985444|31284124542|463334068|147.78|0|25900
2025-07-04 14:28:14|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 14:28:15|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 14:28:17|usa_0796|FOSL|129|202503|202503|115|199312|202209|26.84|18.95|1.34|0.15|1.24|0.06|3.06|0.52|0.3|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|162024147|78291000|387218000|157978600|78822876|75759720|367288|1.48|0|10200
2025-07-04 14:28:21|usa_0797|ITT|121|202503|202503|118|199512|202506|12.74|24.93|0.74|1.75|1.02|3.5|1.73|4.27|0.55|0.27|14.05|2.49|6.39|0.89|15.83|14.43|2.78|5|1.53|0.97|1.2|1.53|0|0|561647009|439800000|590000000|12503874000|12698289855|13612844000|68187086|156.83|0|10500
2025-07-04 14:28:25|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 14:28:25|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 14:28:27|usa_0800|GHC|165|202503|202503|142|198912|202506|20.41|6.66|1.13|0.64|1.1|0.86|1.57|0.96|0.19|0.2|5.79|5.32|1.34|0.74|11.05|4.75|2.09|6|1.54|1.27|0.71|1.6|0|0|471249453|1065739000|858270000|3999133200|4125490434|4921030170|47163231|946.17|0|12053
2025-07-04 14:28:32|usa_0801|BPOP|141|202503|202503|138|199012|202506|12.23|11.15|2.22|-11.2|2.04|2.61|1.28|1.24|1.33|0.18|4.63|19.36|2.64|2.52|3.71|7.04|0|0|1.71|1.91|1.04|1.25|20833494770|53844300000|7362678489|26035100000|679604000|-17576531000|7602737661|9385670957|62971228|110.21|0|8560
2025-07-04 14:28:37|usa_0802|TECH|143|202503|202503|140|199006|202506|37.35|62.74|7.49|13|8.39|6.82|5.83|4|0.11|0.16|1.23|1.3|0.98|0.64|18.99|13.51|3.33|6|2.48|1.52|0.82|0.74|0|0|118841822|140670000|248294000|8255007600|8065338015|2034435900|126284591|51.45|0|2300
2025-07-04 14:28:41|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 14:28:42|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 14:28:44|usa_0805|CFR|165|202503|202503|142|198912|202506|18.7|13.67|-0.84|-8.61|3.57|3.93|1.94|2.08|0.15|0.05|1.2|4.49|2.33|3|10.98|8.84|0|0|3.22|4.02|0.82|1.75|11503627532|32679096000|6752876531|9252366000|1044261000|-620461300|8262923966|8072440540|42457756|128.54|0|4659
2025-07-04 14:28:49|usa_0808|LPLA|76|202503|202503|59|201009|202506|35.29|24.51|3.33|3.43|1.34|2.02|5.57|9.07|1.8|1.82|7.32|7.79|1.38|0.34|6.38|15.05|0|0|3.77|1.83|1.31|1.65|0|0|646512822|1351910000|658231000|33522699500|28310366972|30414606660|225236838|379.58|0|4530
2025-07-04 14:28:52|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 14:28:53|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 14:28:55|usa_0813|SM|141|202503|202503|130|199212|202506|58.36|3.46|3.24|1.97|2.55|1.08|2.07|0.72|0.56|0.62|-2|10.02|0.67|2.83|7.37|-10.66|1.99|1|5.17|8.84|1.61|7.98|0|0|106479256|54000|4825825000|5901608200|2828360962|2792427680|53611975|24.71|0|530
2025-07-04 14:28:59|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 14:29:00|usa_0815|G|77|202503|202503|69|200803|202506|23.83|14.4|2.45|2.29|2.11|1.5|3.55|2.9|0.57|0.5|3.15|0.55|1.02|1.47|10.39|10.3|4.94|7|1.16|1.54|0.98|1.55|0|0|471288743|561615000|584576000|8349869300|7108502085|7931323125|69364557|40.65|0|96500
2025-07-04 14:29:03|usa_0816|CBSH|165|202503|202503|142|198912|202506|27.52|15.43|0.73|-4.3|6.51|4.94|3.62|2.39|0.12|0.01|4.29|5.91|1.8|1.73|12.03|9.63|0|0|1.78|3.51|0.76|1.26|12387169397|25701779000|4356072868|6238800000|377853000|2094751900|8321895907|6937618687|41247186|62.17|0|4856
2025-07-04 14:29:07|usa_0817|NUS|121|202503|202503|110|199609|202403|19.13|76.83|1.3|1.13|1.24|0.24|4.67|0.52|0.45|0.32|5.89|9.21|2.77|3|19.07|11.9|5.57|10|4.54|2.7|0.92|1.86|0|0|229592765|213551000|587548000|419027600|394706000|414880750|4380559|7.99|0|24900
2025-07-04 14:29:10|usa_0819|GRPN|61|202503|202503|38|201506|202412|91.65|18.3|1.63|0.12|1.24|3.08|8.88|31.6|1.37|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|661636103|226814000|168388000|1457155200|1437242080|1028608130|55772851|36.1|0|6345
2025-07-04 14:29:13|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 14:29:15|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 14:29:16|usa_0823|CPA|81|202503|202503|78|200512|202506|16.7|7.19|2.06|3.17|1.89|1.23|2.6|1.7|0.94|0.65|0|0|3|6.12|9.95|-10.82|4.33|1|2.99|10.08|1.21|1.73|0|0|683706544|916345000|2484825000|4926903500|4220027500|4358535750|40674904|102.5|0|8877
2025-07-04 14:29:20|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 14:29:20|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 14:29:21|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 14:29:23|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 14:29:24|usa_0830|CLH|160|202500|202500|135|199109|202506|38.68|32.43|1.09|1.32|0.86|2.13|3.75|4.88|1.87|1.08|-2.66|0.17|0|0|2.07|3.85|2.91|6|5.01|1|0.39|1.35|0|0|179469861|595312000|1707645000|14734268300|12558869400|13125278250|75514351|234.15|0|14400
2025-07-04 14:29:28|usa_0831|SFM|53|202503|202503|48|201306|202506|33.06|37.41|1.15|0.43|1.01|2.08|6.94|12.65|0.62|0.1|3.67|0.76|0|0|13.2|19.5|8.24|10|9.04|13.69|0.49|-0.02|0|0|152836480|285663000|1781777000|16004858100|16165655856|19458636960|291067155|164.64|0|30000
2025-07-04 14:29:31|usa_0833|LBRDK|49|202503|202503|36|201606|202506|73.67|15.33|665.44|1675.09|423.53|13.24|1.7|1.37|0.2|0.38|-22.82|-19.56|0|0|4.92|1.64|0|0|2.42|2.06|1.18|0.84|0|0|259047783|226000000|425000|17358861400|13756861390|17549559080|126798186|95.98|0|56
2025-07-04 14:29:33|usa_0834|FHN|165|202503|202503|142|198912|202506|27.65|14.15|2.61|-0.81|2.55|3.54|2.16|1.24|1.08|0.33|2.66|1.51|3.42|2.94|6.79|3.64|0|0|5.24|3.41|0.9|1.65|15431977202|37759351000|3757880503|8753000000|448028000|4996234000|10755082240|6634243200|113683758|21.2|0|5017
2025-07-04 14:29:37|usa_0835|TKR|165|202503|202503|142|198912|202506|23.58|15.87|0.73|1.56|0.65|1.13|1.33|1.74|0.5|0.73|3.83|4.79|2.68|1.89|6.25|8.78|2.42|6|1.79|1.75|1.45|1.79|0|0|167870497|376100000|1072400000|6998115700|5075815650|5491911665|40843425|72.55|0|17000
2025-07-04 14:29:41|usa_0836|HLF|89|202503|202503|82|200412|202506|26.39|2.95|1.42|1.34|1.16|0.17|21.29|25.54|0.6|-2.98|8.29|0.66|1.2|0|28.47|18.02|6.86|10|11.34|5.01|1.05|1.54|0|0|575124274|329400000|549400000|2718793800|816864000|1126404000|13146354|8.04|0|9500
2025-07-04 14:29:45|usa_0837|RBC|165|202503|202503|142|198912|202506|26.6|48.57|1.19|1.57|2.34|7.2|2.65|4.03|-0.04|0.3|-0.13|5.83|2.55|1.72|8.6|4.49|2.25|5|2.89|1.4|1.34|1.16|0|0|49181295|36800000|634300000|13101813200|12218513164|15799333000|68309665|388.19|0|19560
2025-07-04 14:29:48|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 14:29:50|usa_0840|MUSA|53|202503|202503|48|201306|202506|13.58|17.52|0.22|0.35|0.27|0.43|5.44|11.41|1.4|2.77|5.08|7.39|0.17|0.46|15.56|20.81|7.38|9|7.59|4.31|0.91|1.4|0|0|181574900|49400000|1834300000|10150159100|8209759104|12253402800|153249986|415.44|0|9900
2025-07-04 14:29:52|usa_0841|DDS|165|202503|202503|142|198912|202506|21.4|12.59|0.68|0.35|0.63|1.11|1.98|3.84|0.62|0.28|6.95|20.67|0.61|0.22|5.12|-4.46|3.7|9|8.02|29.08|1.1|0.76|0|0|215258280|1158992000|1438328000|6490285300|7127683294|10562940940|63172835|455.81|0|38000
2025-07-04 14:29:57|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 14:29:59|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 14:30:01|usa_0844|BKU|61|202503|202503|58|201012|202506|14.96|10.85|4.59|7.93|3.56|2.52|1.3|0.91|1.7|1.07|2|10.79|2.82|3.38|4.31|2.58|0|0|2.12|2.84|1.22|1.61|15326491463|26070424000|2854824467|9543554000|689965000|-3825599100|2542427180|3081745991|25907436|33.79|0|1511
2025-07-04 14:30:04|usa_0845|RYN|129|202503|202503|126|199312|202506|26.01|9.82|8.32|6.91|5.21|2.95|2.52|1.84|0.78|0.55|3.61|2.39|3.66|4.95|7.23|1.61|1.41|2|2.52|1.66|0.82|0.9|0|0|108419969|216242000|126120000|4351906100|3460253004|3015526260|22814060|22.18|0|353
2025-07-04 14:30:08|usa_0846|CDW|121|202503|202503|48|201306|202506|24.26|22.29|0.89|1.03|0.89|1.13|13.92|10.19|-7.97|2.52|4.59|3.3|1.01|1.39|19|16.89|3.87|8|1.63|1.65|1.39|1.15|0|0|288660175|688100000|463800000|28847166400|23684928000|25950912000|218779718|179.84|0|9900
2025-07-04 14:30:11|usa_0848|ATI|117|202503|202503|111|199709|202506|47.93|31.28|1.08|0.59|1|2.69|2.75|6.34|0.96|1.01|1.77|0.8|2.77|0|6.06|-6.37|1.73|3|7.72|9.92|2.09|1.07|0|0|306304274|475800000|2455000000|13164977000|12179776584|10930644000|173405567|86.34|0|8100
2025-07-04 14:30:15|usa_0849|MSM|119|202503|202503|115|199606|202503|22.58|20.76|1.87|1.31|1.79|1.25|3.59|3.23|0.23|0.38|4.54|9.52|2.24|4.03|15.16|13.19|4.96|8|2.81|2.73|1.12|0.82|0|0|57606448|71692000|365471000|5175293700|0|0|0||0|6700
2025-07-04 14:30:19|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 14:30:20|usa_0852|CIM|69|202503|202503|63|200909|202506|10.73|9.34|69.17|835.75|15.38|3.71|0.9|0.43|3.42|3.93|11.64|15.7|13.63|10.63|4.38|-1.59|0|0|3.22|4.12|0.87|1.25|0|0|197327565|253349000|0|11270523400|1102005783|2712238908|7603471|13.61|0|39
2025-07-04 14:30:23|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 14:30:26|usa_0854|TGI|124|202503|202503|115|199609|202506|19.99|49.67|1.09|0.7|1|1.59|2.1|2.81|-0.34|-12.72|-0.52|-1.27|0.52|1.25|1.94|-38.75|2.22|5|5.62|9.41|1.49|2.14|0|0|62208436|277164000|370820000|2702916000|1993964125|1335395000|41205186|25.75|0|9989
2025-07-04 14:30:30|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 14:30:31|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 14:30:33|usa_0858|THG|121|202503|202503|118|199512|202506|21.19|14|0.38|-0.66|0.78|0.98|1.19|1.99|0.24|0.26|3.64|10.53|1.49|2.11|4.47|8.4|0|0|1.5|0.83|1.01|1.24|2498300000|2498300000|3877096875|4156000000|25100000|2665470900|6122012878|6506021000|39489367|169.87|0|4300
2025-07-04 14:30:37|usa_0859|CMP|88|202503|202503|80|200312|202312|29.38|90.43|2.44|2.13|1.74|0.68|9.36|3.46|-0.67|3.41|2.93|6.07|3.49|5.58|12.58|5.35|3.42|5|6.34|4.92|0.84|1.68|0|0|85028235|49500000|948000000|1543478800|835098420|671177850|16307175|19.79|0|3131
2025-07-04 14:30:40|usa_0860|IPGP|85|202503|202503|71|200612|202409|36.14|24.8|4.96|6.56|5.33|3.02|3.75|1.38|-0.01|0.01|0|0|0|0|21.59|5.24|5.06|5|6.73|2.6|1.6|0.88|0|0|653977821|926878000|585644000|1985898300|2926109312|3665734400|18903915|68.48|0|5960
2025-07-04 14:30:44|usa_0861|HE|165|202503|202503|138|198912|202406|24.12|5.34|1.66|1.43|0.98|0.49|1.6|1.22|1.53|1.73|1.8|2.02|6.17|15.85|3.91|4.73|1|1|4.25|2.42|0.37|0.02|0|0|752113760|629338000|5366186000|3905270400|1833614409|1161912150|17728429|10.63|0|3841
2025-07-04 14:30:49|usa_0863|CBL|128|202503|202503|126|199312|202506|29.83|11.81|7.61|5.32|2.84|1.51|1.88|2.71|3.62|7.29|-0.59|47.58|9.39|6.18|1.98|-5.27|2.33|3|6.55|9.28|1.2|3.24|0|0|96111087|276112000|6142044000|2663492600|800306559|4966056940|3404137|25.87|0|594
2025-07-04 14:30:51|usa_0865|DDD|148|202503|202503|115|199312|202209|73.31|4.63|4.98|0.98|2.92|0.47|5.29|1.44|0.23|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|105278343|135040000|133770000|289379900|208455940|177874620|8102080|1.54|0|2472
2025-07-04 14:30:55|usa_0866|SKT|129|202503|202503|126|199312|202506|48.83|35.75|8.12|5.4|4.62|6.33|4.01|5.43|2.87|2.47|1.11|9.95|6.08|3.65|3.5|-1.72|2.82|3|8.27|50.89|0.66|2.78|0|0|38600540|10156000|83489000|5019529400|3460836456|2832686560|30855626|30.58|0|636
2025-07-04 14:31:00|usa_0867|WLK|85|202503|202503|82|200412|202506|19.52|25.43|1.3|1.46|1.17|0.77|1.95|0.89|0.46|0.44|0.23|-0.25|1.06|2.92|11.61|3.93|2.94|3|3.04|1.72|1.8|1.53|0|0|955234024|2480000000|7349000000|12011151100|9392107176|9361800464|109807275|73.24|0|9430
2025-07-04 14:31:03|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 14:31:04|usa_0870|GLPI|51|202503|202503|47|201309|202506|39.06|16.72|13.88|12.24|8.73|8.38|5.14|3.09|-2.03|1.63|2.51|9.78|6.62|6.47|4.97|5.21|3.26|4|3.79|1.09|0.5|1.36|0|0|206601208|168875000|273809000|20107351900|13007845890|10220061560|73386527|47.33|0|648
2025-07-04 14:31:06|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 14:31:07|usa_0872|WCC|105|202503|202503|102|199912|202506|16.02|13.48|0.46|0.85|0.34|0.42|2.11|1.73|1.38|1.02|1.9|-43.48|0.08|1.01|7.77|2.59|4.35|6|6.24|4.71|1.59|2.47|0|0|151170867|681600000|952834000|13498996500|9037778520|7904891600|111581339|185.2|0|18000
2025-07-04 14:31:11|usa_0874|CR|161|202503|202503|146|198812|202506|22.57|32.91|1.09|1.3|1.18|5.22|2.85|6.21|0.57|0.14|3.38|4.64|2.13|0.46|9.51|1.42|2.88|6|1.25|1.19|1.17|1.51|0|0|193204719|435100000|597900000|10733202900|10918238253|11108565000|63233997|189.89|0|13000
2025-07-04 14:31:14|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 14:31:15|usa_0877|VMI|165|202503|202503|142|198912|202506|21.26|18.55|0.86|1.08|0.82|1.62|2.45|4.01|0.62|0.45|2.23|2.67|1.28|0.78|8.84|7.25|3.02|6|2.74|1.14|1.01|0.96|0|0|150258530|184399000|573353000|7157789500|6541719612|6993823120|55669125|326.57|0|9862
2025-07-04 14:31:19|usa_0878|SMG|141|202503|202503|134|199112|202506|38.82|127.82|1.52|2.72|1.11|1.03|5.55|21.53|-13.3|-8.78|6.22|4.23|2.35|4.27|6.28|11.93|3.22|8|3.14|1.62|0.91|1.23|0|0|52187324|16900000|533200000|6219465700|3805892000|3766316000|66332285|65.96|0|5600
2025-07-04 14:31:23|usa_0879|WEN|165|202500|202500|161|198503|202506|156.19|12.43|1.73|4.39|1.03|1.07|4.49|17.22|11.03|21|6.82|9.56|3.22|7.62|3.69|4.12|2.08|3|3.43|3.16|0.95|1.75|0|0|382988255|335259000|1990792000|4642448300|2287481280|2663121760|77433285|11.68|0|13300
2025-07-04 14:31:28|usa_0880|AWAY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0.1|0.29|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|206115|21.265|0|
2025-07-04 14:31:29|usa_0881|CBT|165|202503|202503|159|198509|202506|20.75|9.77|1.01|1.14|0.79|1.06|1.84|2.82|0.8|0.9|4.23|7.69|2.48|2.32|6.44|2.98|2.08|5|1.55|1.62|1.3|1.74|0|0|148627703|213000000|1412000000|5266545000|4027545000|4237500000|29767350|75|0|4500
2025-07-04 14:31:34|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 14:31:35|usa_0883|MTW|165|202503|202503|140|199006|202506|19.63|9.08|0.37|0.33|0.24|0.2|0.67|0.65|1.14|0.61|-3.82|2.49|5.53|0|6.37|0.73|2.31|5|4|2.41|1.68|1.48|0|0|70598282|41400000|320600000|783630900|426030870|414929198|2750806|12.02|0|4900
2025-07-04 14:31:39|usa_0885|TEX|157|202503|202503|124|199406|202506|54.27|12.4|0.7|0.61|0.5|0.62|2.55|1.62|0.56|1.4|-2.02|11.78|0.4|1.46|2.96|0.56|2.17|5|6.69|4.09|1.78|1.48|0|0|362944681|298000000|400800000|5350864000|3058195000|3235617000|41093702|46.69|0|9500
2025-07-04 14:31:44|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 14:31:46|usa_0887|BIO|164|202503|202503|129|198912|202203|32.1|4.14|1.45|6.41|1.78|2.67|1.97|0.98|0.44|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|490549463|1660400000|679018000|6108444600|6668443824|7253596560|98501233|241.32|0|8120
2025-07-04 14:31:51|usa_0888|MFA|107|202503|202503|104|199906|202506|49.78|9.65|9.59|3.5|9.01|3.8|0.88|0.53|0.42|3.3|-2.99|-44.34|12.39|15.01|8.28|-13.44|0|0|2.77|1.98|0.56|2.62|0|0|267610296|253713000|11337000|6784489200|971097380|4564450000|11636066|9.46|0|66
2025-07-04 14:31:54|usa_0889|THO|165|202503|202503|142|198912|202506|27.92|22.21|0.55|0.74|0.62|0.51|2.33|1.17|0.13|0.24|1.9|4.09|1.06|2.16|15.71|5.6|3.11|5|4.77|10.69|1.53|3.51|0|0|157628836|508321000|1107649000|5434833400|4926653360|5146383900|77317478|92.6|0|22250
2025-07-04 14:31:58|usa_0890|PTEN|133|202503|202503|124|199309|202409|31.37|30.46|2.08|0.9|1.6|0.48|1.58|0.67|0.25|0.36|5.31|69.03|1.65|5.35|7.71|-21.97|1.71|1|6.14|11.44|1.35|3.86|0|0|90669349|223087000|3052528000|3316829300|2288849540|1110570400|79869800|5.93|0|5800
2025-07-04 14:32:02|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 14:32:04|usa_0892|LSTR|129|202503|202503|126|199312|202506|21.93|27.09|0.76|1.25|0.82|1.01|6.43|5.23|0.5|0.06|4.13|5.06|0.51|1.06|21.75|21.19|4.11|8|2.9|3.63|0.67|0.79|0|0|141247636|473436000|279495000|4444143700|4858220724|5336421720|47524974|139.02|0|1333
2025-07-04 14:32:08|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 14:32:09|usa_0894|PDM|79|202503|202503|56|200912|202312|26.8|16.16|8.45|6.13|4.45|1.6|1.11|0.59|0.82|1.4|8.29|4.52|5.63|6.81|3.13|10.62|1.76|3|3.73|1.02|0.73|0.59|0|0|30207000|2911000|3553474000|3097997700|913154720|928512202|8674612|7.34|0|134
2025-07-04 14:32:11|usa_0895|SSYS|124|202503|202503|95|199512|201909|56.07|235.11|3.45|0.67|3.52|1.31|2.6|1.11|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|152425998|150061000|212175000|721449400|830324770|629897990|4671840|11.47|0|2100
2025-07-04 14:32:15|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 14:32:16|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 14:32:18|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 14:32:19|usa_0901|ASB|165|202503|202503|138|199012|202506|18.32|28.31|5.53|0.27|3.3|3.45|1.68|0.9|1.59|0.56|3.35|27.92|2.87|3.73|4.62|4.27|0|0|2.37|1.91|0.75|1.3|12004310419|26712547000|2023977627|6023930000|422222000|832685100|4044022974|3736401660|26955935|24.39|0|4666
2025-07-04 14:32:22|usa_0903|PGRE|46|202503|202503|33|201409|202212|448.88|324.82|23.33|7.9|7.83|1.8|1.27|0.44|1.04|1.19|4.95|11.41|3.25|3.21|0.2|-0.54|1.61|2|1.66|4.48|1.03|1.08|0|0|347113089|426952000|0|5635877900|1370156875|1384832500|17356445|6.25|0|317
2025-07-04 14:32:24|usa_0904|LDOS|78|202500|202500|75|200609|202506|17.69|16.56|1.1|1.43|0.66|1.31|2.24|4.98|0.91|1.21|11.13|1.62|2.05|0.96|8.51|8.99|3.24|4|3.74|1.75|1.56|0.52|0|0|711459459|842000000|1029000000|25517982200|21098879384|23696640000|217417308|164.56|0|34000
2025-07-04 14:32:27|usa_0905|BOH|165|202503|202503|142|198912|202506|14.15|18.97|3.03|-1.34|3.55|4.01|2.17|1.97|0.52|0.32|5.72|7.48|2.92|4.15|11.55|13.14|0|0|3.74|5.37|1.05|1.54|9627004302|17423155000|1689881331|3001040000|295748000|577251000|2683257279|2689888725|21572582|67.53|0|2112
2025-07-04 14:32:31|usa_0906|BDN|139|202503|202503|147|198612|202309|79.26|32.43|8.05|6.44|3.99|1.49|0.98|0.75|1.08|2.23|-0.67|12.76|6.94|13.99|2.46|8.11|1.87|3|2.5|5|0.61|1.08|0|0|72752442|29428000|3873896000|2932849600|742388790|733703685|9258399|4.29|0|337
2025-07-04 14:32:35|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 14:32:38|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 14:32:40|usa_0909|MYGN|118|202503|202503|45|200806|201909|40.36|569.4|8.53|1.54|8.19|0.56|3.96|0.67|0.04|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|171119826|91800000|103000000|432995900|489582000|396126000|10645504|5.31|0|2700
2025-07-04 14:32:44|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 14:32:46|usa_0912|DECK|129|202503|202503|126|199312|202506|27.68|16.25|1.46|2.56|1.97|3.16|3.39|6.13|0.1|0.02|1.48|2.91|0|0|13.51|26.2|4.59|9|11.65|3.39|1.36|1.14|0|0|284076296|1889188000|439652000|13306948700|15481217070|2886063070|401763294|103.07|0|3600
2025-07-04 14:32:50|usa_0913|KMT|165|202503|202503|140|199006|202506|25.74|15.85|1.11|1.56|0.93|0.9|1.77|1.42|0.53|0.49|0.35|-1.43|2.42|3.48|4.87|-0.28|2.98|5|2.65|5.39|1.42|2.15|0|0|81233383|97467000|1086306000|2304051500|1750309680|1908481120|25125100|22.96|0|9000
2025-07-04 14:32:54|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 14:32:56|usa_0916|PRA|137|202503|202503|134|199112|202506|32.12|27.93|1.77|-1.97|2.58|1.05|1.49|0.95|0.13|0.34|8.67|7.1|2.18|1.4|11.45|-4.56|0|0|1.77|1.76|0.68|-0.12|0|0|1888232242|3951065000|19198000|-2357808400|1170996360|1230217380|10412214|22.83|0|961
2025-07-04 14:33:00|usa_0917|AMH|53|202503|202503|26|201812|202506|92.08|33.95|21.6|10.9|9.44|7.67|1.51|1.9|0.55|0.69|-4.36|0.72|1.41|3.05|0.13|1.55|1.62|2|2.33|1.54|0.58|0.55|0|0|154618480|69698000|0|18848893600|13573774534|11052785374|73956431|36.67|0|1324
2025-07-04 14:33:03|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 14:33:05|usa_0919|SLGN|117|202503|202503|114|199612|202506|18.02|20.05|1.05|1.61|0.72|0.96|5.6|2.77|0.31|2.22|1.65|-2.17|1.26|1.45|6.38|7.02|2.22|4|1.83|1.99|0.63|0.68|0|0|153360632|353030000|1785800000|10046746200|5796880740|6047138160|30875336|54.18|0|13100
2025-07-04 14:33:09|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 14:33:11|usa_0922|AWI|95|202503|202503|75|200609|202506|31.74|24.35|2.44|3.84|2.46|4.63|5.58|8.89|1.08|0.66|5.03|4.98|0.95|0.74|5.97|-5.3|2.7|6|3.57|2.49|1.66|0.5|0|0|265162637|82800000|549200000|7313968000|6876767164|7601280000|40125098|158.36|0|2500
2025-07-04 14:33:14|usa_0924|H|67|202503|202503|60|201006|202506|71|17.66|1.88|1.67|2.09|2.06|2.13|3.75|0.53|1.25|6.77|5.33|0.71|0.44|4.55|4.97|2.55|2|1.63|3.69|1.15|1.85|0|0|1064815385|1805000000|3710000000|16127744500|13251451458|14062824324|135364681|138.86|0|55000
2025-07-04 14:33:17|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 14:33:17|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 14:33:18|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 14:33:19|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 14:33:20|usa_0930|YELP|58|202503|202503|43|201409|202506|247.29|16.51|7.47|0.99|5.6|1.65|5.29|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|410897589|334412000|294998000|1858574400|2230876688|2496800240|30126723|34.48|0|5950
2025-07-04 14:33:22|usa_0933|ROL|164|202503|202503|143|198909|202506|41.14|56.99|2.4|8.5|2.74|7.89|9.11|20.17|0.08|0.36|2.41|0.78|1.5|1.14|25.83|19.13|4.41|9|1.76|2.23|0.54|0.59|0|0|63740966|201177000|406015000|27628029500|27342220906|18492388460|102763488|56.42|0|14952
2025-07-04 14:33:28|usa_0934|DNOW|49|202503|202503|45|201403|202506|70.07|20.58|0.56|0.11|0.6|0.68|1.31|1.41|0.07|0|0|0|0|0|-9.51|-46.65|5.48|7|10.92|1.48|1.14|2.2|0|0|185434783|219000000|109000000|1393803700|1614037325|1665210125|11723465|15.23|0|3000
2025-07-04 14:33:30|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 14:33:32|usa_0936|UE|49|202503|202503|42|201412|202506|33.55|29.45|9.71|6.78|5.83|5.12|3.14|1.87|2.1|1.3|0.67|7.61|4.11|3.82|3.94|5.12|2.68|3|3.61|1.46|1.08|2.02|0|0|232265957|48049000|77957000|4050165100|2370378075|2197815750|16379513|18.85|0|117
2025-07-04 14:33:34|usa_0937|UHAL|124|202503|202503|121|199503|202506|43.26|36.08|1.34|2.51|1|2.04|1.5|1.55|1.38|0.69|1.77|-1.32|0|0|5.22|5.31|3.19|7|1.49|0.88|0.95|0.67|0|0|770526992|1699532000|9006611000|14885727400|11399384424|1187448368|7993748|60.56|0|30000
2025-07-04 14:33:38|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 14:33:39|usa_0939|DBD|163|202503|202503|136|199012|202412|35.03|329.15|1.23|0.64|1.15|0.56|2.59|2.1|-2.15|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|242988027|314600000|205500000|2685550100|2075505600|4299040000|11359927|55.4|0|22000
2025-07-04 14:33:42|usa_0940|TDS|164|202503|202503|144|198612|202212|71.88|25.59|2.54|0.93|1.52|0.84|1.36|1.01|0.68|0.8|0.4|5.42|1.61|0.45|2.54|2.08|2.91|7|1.41|1.35|0.92|1.46|0|0|612465709|348000000|4600000000|9656524200|4063524198|4091700000|31133089|35.58|0|2900
2025-07-04 14:33:46|usa_0942|SATS|74|202503|202503|62|200806|202312|146.97|0.57|1.45|1.29|1.34|0.45|0.85|0.36|0.61|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|1897654958|5059095000|2525707000|28547656400|7939113620|2711248300|144067899|27.7|0|2300
2025-07-04 14:33:49|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 14:33:50|usa_0944|PAG|121|202503|202503|102|199912|202506|13.56|12.5|0.34|0.35|0.2|0.38|1.6|2.18|1.97|1.06|2.23|5.68|1.83|2.67|3.87|6.79|3.99|6|4.49|4.55|1.63|1.93|0|0|49392207|118400000|4716600000|17113232300|11453541840|13813524000|45316136|171.81|0|27000
2025-07-04 14:33:53|usa_0946|FULT|161|202503|202503|142|198912|202506|16.26|10.52|3.71|-0.44|4.03|2.53|1.74|1.01|0.68|0.51|3.18|12.19|3.27|3.92|7.82|4.11|0|0|1.92|3.2|0.69|0.79|8380689198|20730051000|1224484361|3527477000|236943000|1573086700|3286965572|2932925160|20137258|18.04|0|3500
2025-07-04 14:33:57|usa_0947|TK|122|202412|202412|120|199506|202506|20.9|6.19|3.92|1.98|1.27|0.63|1.28|1.03|2.81|0.03|8.75|97.13|3.58|0|2.52|-4.08|1.3|3|3.48|2.54|0.98|0.89|0|0|429265664|717773000|4699797000|1196831900|689200875|834870300|7748769|8.25|0|5500
2025-07-04 14:34:01|usa_0948|KBR|85|202503|202503|75|200609|202506|38.37|15.99|0.42|0.62|0.63|0.8|2.61|4.48|0.48|1.94|2.26|2.73|1.24|1.32|5.2|-0.99|1.93|4|2.7|3.72|1.26|0.99|0|0|714397436|315000000|218000000|8645980300|6203937264|6790440000|61833672|47.82|0|28000
2025-07-04 14:34:04|usa_0949|MDRX|95|202209|202209|74|200403|202209|175.88|36.68|4.58|1.52|4.02|1.02|2.67|0.52|0.41|0.2|0|0|0|0|-10.16|-8.79|3.02|5|7.46|11.22|1.41|0.65|0|0|109217021|446593000|192299000|278886800|525084765|787935850|757568|4.85|0|9600
2025-07-04 14:34:08|usa_0950|CHH|115|202500|202500|113|199703|202506|25.4|20.08|4.76|6.36|4.31|3.93|68.13|178.45|-2.13|-29.32|5.67|0.84|1.41|0.87|40.26|30.26|4.94|7|2.85|5.42|0.88|1.9|0|0|98906447|40054000|374734000|7936314400|6126453500|7321525500|55355131|131.5|0|1807
2025-07-04 14:34:12|usa_0951|BRKR|101|202503|202503|98|200012|202506|70.15|73.23|2.43|3.15|2.82|1.67|10.5|3.18|0.55|1.16|1.59|-0.45|0.38|0.53|7.9|9.87|4.84|8|1.91|2.01|1.52|1.12|0|0|298256322|184200000|395900000|7973351200|6242665200|6373640000|87620194|41.2|0|7230
2025-07-04 14:34:15|usa_0952|CRS|165|202503|202503|140|199006|202506|35.96|37.61|1.13|0.69|0.98|4.8|1.8|7.72|0.59|0.39|4.93|15.79|2.97|0.29|5.76|-3.91|1.75|3|2.53|2.7|1.54|1.83|0|0|121392617|151500000|1334100000|14301602900|13755681342|13349154000|296151940|276.38|0|4600
2025-07-04 14:34:19|usa_0953|BAH|64|202503|202503|59|201009|202506|22.5|13.82|1|1.73|1.02|1.07|11.18|12.4|3.78|3.99|8.64|3.1|1.68|2.12|12.35|16.64|8|10|1.63|1.45|1.19|0.64|0|0|442762049|885000000|435726000|15551630000|12507880640|13939517600|218520184|100.16|0|27400
2025-07-04 14:34:22|usa_0954|ERIE|129|202503|202503|119|199509|202506|25.46|29.91|2.68|4.47|3.47|4.77|5.41|8.89|0.02|0.03|4.48|2.14|2.36|1.49|16.58|24.12|0|0|0.57|1.5|0.45|0.72|0|0|2518639650|288191000|246572000|18089094400|18133614421|20253853802|49049874|346.79|0|5700
2025-07-04 14:34:26|usa_0955|AR|53|202503|202503|47|201309|202506|140.14|49.24|8.2|1.54|3.95|3|1.55|1.82|0.59|0.18|0|0|0|0|0.75|-20|1.34|1|8.09|22.17|1.48|9.31|0|0|40656120|4541000|12500075000|14626607500|13195582400|11366147100|174207031|42.35|0|524
2025-07-04 14:34:28|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 14:34:29|usa_0959|OIS|101|202503|202503|97|200103|202506|22.24|66.5|1.15|0.48|0.86|0.5|1.01|0.5|0.37|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|66953525|66828000|447445000|387662000|343394595|332106450|3833107|5.55|0|3428
2025-07-04 14:34:32|usa_0961|PBF|55|202503|202503|47|201212|202409|132.19|5.22|0.24|0.2|0.12|0.08|1.28|0.49|1.05|0.44|-7.34|-19.19|4.85|4.92|1.53|-9.36|2.71|1|7.62|11.96|1.76|3.72|0|0|832475259|468600000|5477700000|4425393500|2506289357|2631364263|73698636|21.67|0|3442
2025-07-04 14:34:35|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 14:34:36|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 14:34:36|usa_0966|SPB|165|202503|202503|135|199109|202506|44.21|25.36|1.17|1.24|0.54|0.5|1.16|0.7|0.29|0.34|13.45|18.73|7.48|3.45|-0.73|-1.62|1.53|6|1.6|2.93|0.27|2.01|0|0|1705599812|96000000|487000000|1865800000|1340900000|2289600000|39122851|53|0|13000
2025-07-04 14:34:41|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 14:34:44|usa_0968|VSH|164|202503|202503|141|198909|202412|32.7|27.16|2.19|0.8|1.36|0.75|1.92|1.06|0.41|0.49|2.4|4.79|1.65|2.52|3.24|4.82|2.14|5|4.91|2.81|1.67|1.19|0|0|535287041|619599000|1024330000|2521236700|2152311680|2305299600|23594217|15.88|0|22400
2025-07-04 14:34:49|usa_0970|AXTA|45|202503|202503|42|201412|202506|71.93|14.63|2.29|2.12|1.51|1.26|4.99|3.16|2.78|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|644634091|575000000|1165200000|9443599400|6542117567|7077640000|74391082|29.99|0|13000
2025-07-04 14:34:51|usa_0971|COMM|52|202503|202503|47|201309|202506|47|2.69|2.06|1.35|0.77|0.35|5.89|40.51|2.1|-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|455756755|493300000|681400000|9583256000|1587543128|1435947000|41933294|7.33|0|30000
2025-07-04 14:34:54|usa_0972|DLB|90|202503|202503|82|200412|202506|31.7|27.98|4.91|4.71|6.07|5.46|3.34|2.77|0.01|0|2.97|3.18|1.12|1.74|14.08|10.55|5.39|8|2.54|1.02|0.96|0.96|0|0|728465536|626551000|625024000|6507068400|7123779936|7569882000|26633054|74.16|0|2193
2025-07-04 14:34:57|usa_0973|IBKR|77|202503|202503|73|200703|202506|46.98|28.49|12.31|13.54|3.08|2.4|2.45|5|0.12|0|2.31|0.21|1.08|0.52|7.63|2.03|0|0|0.71|0.73|0.88|0.46|0|0|1986270419|3500000000|62000000|31868804800|22506555548|21519586048|248406310|51.64|0|1815
2025-07-04 14:35:00|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 14:35:00|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 14:35:02|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 14:35:03|usa_0977|GLNG|89|202503|202503|86|200312|202506|115.54|335.25|18.81|7.1|11.54|16.96|2.02|2.18|1.35|0.71|0.53|4.09|4.21|2.41|3.3|-7.57|1.1|2|5|7.31|1.31|1.24|0|0|277752586|521434000|3735348000|5626837700|4346562720|4060656000|59057270|41.52|0|1647
2025-07-04 14:35:06|usa_0979|BOKF|134|202503|202503|131|199209|202506|15.02|10.99|2.1|-3.74|3.43|3.06|1.66|1.06|1.06|0.56|1.9|34.26|2.17|2.36|6.55|3.98|0|0|0.99|1.98|6.32|1.91|12523125157|34973000000|4978395316|3119572000|542625000|6277184800|6273879534|6822316059|20740683|97.63|0|5037
2025-07-04 14:35:10|usa_0980|AMD|164|202503|202503|142|198912|202506|102.07|101.79|1.69|12.45|2.34|8.35|6.48|3.88|1.49|0.07|0|0|0|0|-2.47|18.11|3.19|9|8.8|2.41|2.41|1.24|0|0|1474729946|7310000000|800000000|226931256000|230493250020|174111300000|6725144263|141.9|0|11400
2025-07-04 14:35:14|usa_0981|KN|49|202503|202503|42|201312|202406|184.02|19.61|2.16|1.86|2.21|2.52|1.41|2.02|0.21|0.25|0.11|-0.23|0|0|-1.47|1.19|4|5|15.26|3.86|1.1|1.18|0|0|77345304|101900000|224100000|1616790300|1542252502|1611054028|10020428|17.59|0|8500
2025-07-04 14:35:17|usa_0982|ANF|117|202503|202503|114|199612|202506|40.97|9.02|1.39|0.18|1.44|0.95|7.2|3.67|0.17|0.2|6.39|8.71|2.62|3.28|23.21|-12.04|5.35|9|10.99|21.31|1.48|1.85|0|0|437065461|607569000|1709167000|3770025300|4363695760|5796997600|292055159|91.6|0|44000
2025-07-04 14:35:21|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 14:35:23|usa_0984|COTY|56|202503|202503|46|201306|202412|64.74|39.65|2.46|2.28|1.49|0.68|5.52|1.18|2.51|1.05|3.97|8.94|4.29|7.29|-3.84|-8.17|5.52|4|4.95|2.85|0.81|1.39|0|0|546553704|243500000|1453000000|8094985900|4108062000|3595143000|41742590|4.71|0|18260
2025-07-04 14:35:26|usa_0985|SPWR|74|202503|202503|57|200606|202009|209.56|598|2.6|1.47|2.13|1.12|7.8|67.22|3.69|-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|356057457|10553000|408934000|274002000|115774736|313487680|2188450|1.76|0|8400
2025-07-04 14:35:28|usa_0986|PPC|165|202503|202503|139|199009|202506|26.82|8.96|0.61|0.49|0.32|0.6|2.14|3.4|1.25|1.02|-3.89|0.44|0.7|0|5.43|5.36|2.23|3|3.09|0.91|0.36|1.27|0|0|223826184|2066782000|2831083000|11813923000|10677343404|11110869640|53537342|44.98|0|52700
2025-07-04 14:35:32|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 14:35:33|usa_0988|BTU|101|202503|202503|29|201803|202506|5.27|4.81|0.57|0.28|0.49|0.43|1.39|0.43|1.24|0.09|79.42|128.51|3.96|2.33|2.19|-52.98|1.58|1|4.91|6.86|1.2|1.91|0|0|607790907|696500000|3229100000|1266118200|1568218170|1262910000|51574824|12.9|0|6600
2025-07-04 14:35:36|usa_0989|MORN|85|202503|202503|81|200503|202506|54.55|35.27|4.71|5.35|5.52|5.6|6.22|7.89|0.19|0.5|3.12|-0.36|0.7|0.57|16.76|10.14|5.43|8|1.46|0.36|0.84|1.51|0|0|326414951|559200000|300400000|13507791400|13342433109|13561776000|59684424|313.93|0|6914
2025-07-04 14:35:39|usa_0990|MRC|61|202503|202503|52|201203|202503|25.59|38.8|0.61|0.37|0.36|0.39|1.92|2.15|0.75|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|54636224|63000000|294000000|1438053100|1108054233|1055340000|7413603|12.87|0|2850
2025-07-04 14:35:42|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 14:35:43|usa_0992|BRX|53|202503|202503|44|201406|202506|66.44|24.83|9.44|7.55|5.1|6.1|2.28|2.7|2.11|1.73|8.69|7.19|4.74|4.3|2.31|2.71|2.45|3|1.91|4.67|0.85|1.98|0|0|164064400|126447000|0|12956903800|7978986807|7736872110|63511346|26.07|0|477
2025-07-04 14:35:45|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 14:35:46|usa_0995|MBI|153|202503|202503|114|198712|201606|16.81|75.67|8.24|4.27|5.33|4.69|1.18|3.81|0.49|-1.53|9.43|103.18|1.47|0|3.97|-11.62|0|0|7.75|7.17|1.63|1.08|0|0|3670119265|1480000000|37000000|2011611400|218608404|271708738|904167|4.34|0|93
2025-07-04 14:35:50|usa_0996|MCY|165|202503|202503|159|198509|202506|16.09|13.05|1.08|0.56|1.03|0.67|1.79|2.05|0.13|0.32|3.56|6.16|3.58|1.89|12.19|8.9|0|0|1.58|1.03|0.54|0.48|0|0|427945794|1492933000|215222000|2811162300|3729868324|3727807720|20768985|67.34|0|4500
2025-07-04 14:35:55|usa_0997|LBRDA|49|202503|202503|36|201606|202506|74.35|15.18|658.86|1665.92|419.18|13.1|1.68|1.36|0.2|0.38|-23.05|-19.84|0|0|4.92|1.64|0|0|0.39|0.21|1.2|0.92|0|0|259047783|226000000|425000|17222697400|13620697415|17375855380|20960026|95.03|0|56
2025-07-04 14:35:57|usa_0998|ARMK|52|202503|202503|46|201312|202506|33.87|31.43|0.95|0.96|0.46|0.62|2.63|3.55|2.85|2.16|-0.03|-7.05|1.19|1|3.48|-2.09|3.25|3|2.66|5.85|0.89|2.64|0|0|451786673|920455000|2617361000|16334334900|10737190800|10335250980|64744475|40.86|0|283500
2025-07-04 14:36:00|usa_0999|APAM|59|202503|202503|49|201303|202506|27.69|12.08|3.64|3.73|2.06|2.53|18.63|8.64|1.15|0.56|7.07|9.48|7.26|6.98|38.79|52.09|6.03|9|2.64|1.71|1.82|1.93|0|0|207166469|258972000|119347000|3165322000|3079099044|2443265968|25784392|43.72|0|440
2025-07-04 14:36:02|usa_1000|GEF|118|202503|202503|115|199609|202506|30.15|19.64|1.01|1.13|0.81|0.73|2.1|1.9|1.01|1.3|1.24|8.26|2.75|3.1|6.53|3.29|2.57|5|1.61|2.5|1.1|0.92|0|0|84969593|252700000|1634400000|6747774800|4053174791|4145741366|17634863|69.73|0|17000
2025-07-04 14:36:06|usa_1001|LC|50|202503|202503|37|201603|202506|93.93|26.25|15.45|2.63|4.84|1.6|2.09|0.97|1.77|0|5.33|45.19|0|0|-1.91|-5|0|0|8.6|5.32|0.7|0.91|0|0|984272780|898511000|186104000|420496700|1319007690|812013510|13836745|11.55|0|1538
2025-07-04 14:36:08|usa_1002|PINC|51|202503|202503|47|201309|202506|47.48|40.28|1.52|2.98|2.41|1.68|4.9|1.18|0.11|0.18|0|0|1.18|3.84|0|0|6.63|7|6.24|3.46|0.31|0.1|0|0|180142875|71327000|264551000|2000175200|1798560900|2673697100|36149913|21.85|0|2500
2025-07-04 14:36:10|usa_1003|TDW|40|202503|202503|8|202306|202506|31.46|13.81|1.15|0.78|1.89|1.74|1.51|1.99|0.43|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|262938872|341799000|839912000|2509495300|2280217132|1807321040|37090366|44.84|0|5300
2025-07-04 14:36:12|usa_1005|TFSL|82|202503|202503|73|200703|202506|91.65|46.29|17.17|23.55|13.81|11.63|2.33|1.92|1.29|2.43|1.87|6.91|3.84|8.99|1.53|1.64|0|0|0.73|0.35|0.56|0.63|8453325684|9226343000|653353053|513924000|42697000|7661663900|3561011892|3518977692|3924510|12.68|0|931
2025-07-04 14:36:14|usa_1006|SABR|50|202503|202503|22|201409|202003|41.42|10.93|2.86|2.04|1.58|0.39|23.3|161.22|6.84|-3.25|3.02|-4.68|3|4.76|5.24|-13.07|3.89|2|4.61|16.68|0.99|2.59|0|0|588542063|651144000|540220000|5630251300|1135849660|807780490|16591154|2.93|0|9250
2025-07-04 14:36:17|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 14:36:18|usa_1008|CNA|165|202503|202503|162|198412|202506|21.99|14.19|0.72|0.83|0.73|0.89|0.98|1.23|0.23|0.29|4.29|10.99|2.56|3.87|3.79|3.27|0|0|0.46|0.32|1.02|0.81|0|0|3963109184|3893000000|264000000|11673037000|12591976518|12656160000|22410687|46.53|0|5900
2025-07-04 14:36:22|usa_1009|VEEV|51|202503|202503|47|201309|202506|117.85|60.23|15.7|33.73|18.23|16.48|13.32|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|1765900102|6068417000|103862000|40388065800|46332191179|45725203600|482388181|284.29|0|3501
2025-07-04 14:36:24|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 14:36:26|usa_1011|RES|164|202503|202503|143|198909|202506|28.96|13.14|1.79|0.49|1.43|0.73|2.34|0.96|0.07|0|2.95|0.12|1.75|3.38|12.56|-35.4|3.5|5|3.82|4.95|1.13|3.21|0|0|43718933|326724000|307573000|716546100|1021770343|1004661460|6949290|4.73|0|2700
2025-07-04 14:36:30|usa_1012|SD|81|202503|202503|71|200709|202506|52.57|6.44|3.24|0.6|3.2|3.22|1.45|0.89|-0.98|0.11|23.21|-16.13|0.9|3.72|-28.35|-120.86|1.8|1|3.54|1.76|1.84|4.71|0|0|245809732|99726000|283381000|337216200|414476790|401335970|4131682|11.27|0|270
2025-07-04 14:36:33|usa_1013|KOS|61|202503|202503|52|201203|202503|96.06|5.69|10.44|2.18|144.85|0.6|3.18|0.84|2.07|2.59|18.69|12.58|7.48|7.63|-3.75|-14.17|2.59|2|3.47|7.44|1|4.79|0|0|283849793|49791000|3378665000|3725167700|927135118|786078300|24332897|1.94|0|360
2025-07-04 14:36:36|usa_1014|GPRO|49|202503|202503|35|201406|202303|131.02|27.28|1.85|0.91|1.45|0.15|10.12|1.22|0.04|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|244152217|69634000|78143000|183071200|118366714|111565796|2930803|0.7513|0|926
2025-07-04 14:36:38|usa_1017|CLF|165|202503|202503|143|198812|202409|17.11|171.92|1.32|2.86|0.96|0.2|1.93|0.57|0.95|1.22|1.61|-16.39|2.81|1.19|7.35|-0.59|1.98|1|10.35|18.99|1.7|1.98|0|0|210543151|57000000|4808600000|11533387100|3758130080|3033068800|300354348|7.6|0|2372
2025-07-04 14:36:43|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 14:36:44|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 14:36:46|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 14:36:48|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 14:36:48|usa_1022|RYAM|49|202503|202503|37|201406|202309|44|13.62|1.32|0.73|0.46|0.16|9.82|0.37|2.66|1.07|8.08|17.39|3.65|0|8.24|-1.25|2.72|1|12.35|3.85|3.02|3.73|0|0|132358783|129860000|1267288000|875259600|257673142|244087872|2094843|3.86|0|4000
2025-07-04 14:36:51|usa_1023|FI|165|202503|202503|142|198912|202506|28.67|28.87|2.53|0.32|2.91|4.78|3.98|3.69|0.8|1.03|2.67|0.74|0|0|-2.02|-37.12|4.14|4|2.56|1.16|1.46|0.99|0|0|523245733|641000000|327388000|122241931500|95859960000|38939315730|977414738|172.41|0|3100
2025-07-04 14:36:55|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 14:36:56|usa_1025|TMHC|53|202503|202503|46|201312|202506|9.8|7.15|1.66|1.18|1.1|0.78|2.21|1.04|1.48|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|390497308|377815000|172160000|7889914600|6182718000|8017386000|57550398|61.5|0|2300
2025-07-04 14:36:58|usa_1027|CVI|77|202503|202503|67|200806|202503|26.31|330.33|0.54|0.5|0.36|0.37|4.1|4.77|2.19|3.22|7.88|8.72|7.11|10.03|9.11|2.42|3.18|2|3.28|2.18|1.89|2.39|0|0|571383355|695000000|2294000000|4067257200|2765596806|2764755000|26243540|27.51|0|1486
2025-07-04 14:37:01|usa_1029|USM|157|202503|202503|127|199212|202409|101.58|69.76|5.78|0.94|4.2|1.5|2.29|1.19|0.41|0.62|0|0|0|0|2.35|3.1|3.12|7|1.15|0.95|0.96|0.83|0|0|229813687|182000000|3172000000|8142324300|5439324321|5565390000|13585283|63.97|0|5400
2025-07-04 14:37:06|usa_1030|CCO|81|202503|202503|48|200512|201712|1278.51|31292.52|2.63|2.24|1.06|0.42|5.99|27.59|-1.49|-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|327194025|395809000|2522408000|5485939900|569460240|538789840|2691052|1.16|0|5900
2025-07-04 14:37:09|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 14:37:09|usa_1032|ANET|49|202503|202503|44|201406|202506|47.11|40.2|7.28|5.82|10.63|16.59|8.93|11.79|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|2556609957|8149600000|114546000|112808190000|121023146000|7637190380|932661815|96.31|0|2300
2025-07-04 14:37:12|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 14:37:13|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 14:37:14|usa_2_0000|ADNT|41|202503|202503|30|201709|202503|97.02|640.5|0.43|0.42|0.23|0.12|1.4|0.99|1.41|1.45|0.52|-12.25|2.22|0|-11|-8.48|2.56|2|5.57|3.69|2.19|3.33|0|0|837000000|754000000|1592000000|3640762200|1630762206|1822599000|28722270|19.41|0|83000
2025-07-04 14:37:16|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 14:37:17|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 14:37:19|usa_2_0003|APLE|51|202503|202503|41|201503|202506|33.04|14.91|4.35|3.8|3.33|1.98|1.1|0.87|0.38|0.48|6.62|11.55|5.79|8.15|3.21|-0.2|2.26|2|2.97|1.67|0.97|1.35|0|0|30273067|14917000|0|4323038800|2808449774|2630214840|38328062|11.78|0|67
2025-07-04 14:37:21|usa_2_0004|APTV|61|202503|202503|55|201109|202506|21.73|11.33|1.46|2.04|1.42|0.86|4.93|1.66|1.02|0.88|4.36|-3.18|1.18|0.67|20.08|17.73|4.43|4|1.75|2.26|1.58|2.23|0|0|1492103448|1100000000|3573000000|21983652700|15266039652|17615086200|162139422|68.22|0|163000
2025-07-04 14:37:23|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 14:37:24|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 14:37:25|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 14:37:26|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 14:37:27|usa_2_0009|BF.A|166|202503|202503|141|199003|202506|30.69|15.72|4.98|10.09|5|3.44|8.62|3.42|0.62|0.68|3.07|0.91|1.35|3.1|18.59|21.67|0|0|0.04|0.02|0.75|0.9|0|0|263003333|444000000|834000000|15961008100|13643790840|13894006680|6336634|28.92|0|4800
2025-07-04 14:37:31|usa_2_0010|BHF|37|202503|202503|27|201809|202506|9.73|6.46|-8.72|-7.11|1.25|0.49|0.4|0.59|0.38|0.6|3.94|25.24|0|0|1.53|11.39|0|0|4.26|4.69|1.97|1.49|0|0|79813500000|86876000000|0|-80564525400|3116213340|5099498070|40157903|53.85|0|1330
2025-07-04 14:37:33|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 14:37:34|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 14:37:35|usa_2_0013|BKNG|105|202503|202503|92|200206|202506|42.27|33|4.78|6.17|5.55|7.41|13.27|91.33|0.21|-2.62|1.05|5.19|0.04|0.69|-6.42|17.93|4.82|8|8.06|3|1.71|1.33|0|0|4481939667|15578000000|1313000000|188829606400|189302937684|237329893800|1211927607|5789.24|0|25000
2025-07-04 14:37:38|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 14:37:39|usa_2_0015|BRK.B|149|202503|202503|117|199603|202506|23.21|13.15|3.27|1.79|2.44|2.56|1.54|1.63|0.22|0.19|-0.52|1.76|0|0|6.11|4.44|0|0|0.32|0.47|0.65|0.76|952950000|1619000000|64227306618|347681000000|174789000000|826500729300|1047968477219|1174416399876|2262443933|485.77|0|391500
2025-07-04 14:37:42|usa_2_0016|BWXT|65|202503|202503|60|201006|202506|27.34|45.32|2.15|3.03|2.36|4.7|9.51|11.82|1.29|1.09|3.8|1.8|1.19|0.69|20.16|21.99|4.66|7|2.49|1.16|0.8|0.86|0|0|166815790|55435000|656205000|14303586400|13161393630|13776976416|196098328|144.06|0|6450
2025-07-04 14:37:44|usa_2_0017|CABO|45|202503|202503|39|201506|202503|37.97|140.19|5.86|9.54|4.51|0.5|5.66|0.42|1.73|2|-0.54|-4.67|1.49|8.99|10.75|9.47|0|0|3.15|1.95|0.27|0.41|0|0|253651095|149088000|1247942000|4147387900|739059575|772666922|31349548|131.33|0|2224
2025-07-04 14:37:46|usa_2_0018|CBRE|95|202503|202503|82|200412|202506|27.42|40.95|1.33|0.72|1.02|1.16|5.16|5.01|2.48|0.8|-1.48|2.2|0|0|6|12.78|5.27|7|2.94|2.03|2|1.47|0|0|679457874|1382000000|1888277000|47388458600|40509748480|45618008508|236949441|135.22|0|100000
2025-07-04 14:37:50|usa_2_0019|CC|46|202503|202503|40|201506|202506|55.76|58.68|1.25|1.28|0.75|0.29|7.92|2.88|7.77|7.09|9.17|3.6|3.62|7.51|7.41|-2.38|4.39|4|4.84|7.35|2.57|2.16|0|0|901048780|464000000|3696000000|5312867300|1667683200|1844364985|45513275|11.15|0|7000
2025-07-04 14:37:52|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 14:37:53|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 14:37:54|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 14:37:56|usa_2_0023|CNDT|40|202503|202503|30|201712|202506|14.02|1.92|0.68|0.48|0.32|0.15|0.86|0.53|0.94|0.81|0|0|0|0|-16.39|-21.71|3.76|5|3.01|1.44|1.24|2.01|0|0|432289474|277000000|564000000|803613200|425613163|550009270|4176699|2.63|0|67000
2025-07-04 14:37:58|usa_2_0024|DOCU|33|202503|202503|7|202309|202506|63.26|14.94|16.47|34.81|12.48|5.49|47.72|7.92|1.29|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|875649300|948692000|318959000|15018310500|15964726680|14607795240|314519663|79.02|0|3909
2025-07-04 14:37:59|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 14:38:00|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 14:38:01|usa_2_0027|DXC|164|202503|202503|31|201709|202506|42.61|7.19|1.27|0.57|0.6|0.22|1.82|0.85|0.66|1.11|3.46|-11.48|2.56|3.45|6.91|-33.48|2.37|4|2.46|2.61|2.45|2.91|0|0|1100968477|1796000000|5105000000|4821060700|2758060734|3847567100|30930756|15.17|0|138000
2025-07-04 14:38:04|usa_2_0028|EAF|122|202503|202503|23|201803|202312|11.19|43.8|3.86|2.39|1.82|0.54|26.44|17.9|-4.39|-10.34|15.21|19.97|1.65|3.08|8.34|46.02|2.52|9|4.12|2.81|1.21|0.28|0|0|58409050|214283000|502606000|1150760900|276180910|285968628|2777838|1.07|0|1346
2025-07-04 14:38:06|usa_2_0029|EHC|156|202503|202503|119|199509|202506|19.41|24.98|2.05|2.13|1.03|2.21|7.82|5.56|1.1|1.14|0.82|-1.4|1.58|0.54|10.11|5.77|4.86|10|7.98|2.29|1.25|0.61|0|0|116344362|95800000|2309900000|15515323800|12373367000|12250737000|79462298|122.63|0|21564
2025-07-04 14:38:10|usa_2_0030|EQH|35|202503|202503|29|201803|202506|9.72|14.67|-3.75|-4.73|1.13|1.16|20.7|18.5|1.11|2.68|16.09|14.72|2.56|1.83|4.35|0.28|0|0|3.14|4.09|1.64|2.01|0|0|65599424242|34156000000|0|-7067479300|17185718880|25267440000|131482464|56.1|0|7900
2025-07-04 14:38:12|usa_2_0031|EVRG|165|202503|202503|142|198912|202506|18.05|17.68|5.29|4.31|1.46|2.7|1.34|1.59|1.34|1.45|-0.11|-6.33|5.16|3.84|1.72|3.39|1.78|3|3.61|2.04|0.36|0.66|0|0|67253832|35300000|19350300000|29863794100|15859738371|15688468000|162507748|68.93|0|4617
2025-07-04 14:38:16|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 14:38:17|usa_2_0033|FHB|41|202503|202503|36|201606|202506|14.39|13.29|4.14|0.66|4.62|4.01|1.31|1.16|0.09|0.09|5.45|12.34|4.27|4.25|8.48|6.23|0|0|1.49|5.67|1.01|1.41|17024478000|19361634000|2158225421|1314579000|322919000|2010515100|3074440996|3179927192|18132209|24.46|0|2100
2025-07-04 14:38:19|usa_2_0034|FND|40|202503|202503|33|201703|202506|44.51|40.57|2.85|3.72|2.88|1.84|8.2|3.71|0.38|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|83936154|186930000|1354885000|8260825100|8251228080|8087132880|136805601|76.68|0|7317
2025-07-04 14:38:21|usa_2_0035|FOX|31|202503|202503|25|201903|202506|12.98|12.76|1.94|1.63|1.43|1.48|1.71|2|0.61|0.62|0|0|1.6|1.05|11.06|5.82|0|0|0.47|0.63|1.58|1.4|0|0|4029321429|4815000000|2037000000|25795909800|23117356199|31145170000|75121813|51.31|0|9000
2025-07-04 14:38:22|usa_2_0036|FTV|42|202503|202503|36|201606|202506|18.64|23.35|3.68|3.65|3.36|3.01|2.67|1.77|0.59|0.38|0|0|0.4|0.45|15.99|4.3|6|6|2.85|2.19|1.02|1.07|0|0|1085502703|892100000|727600000|21072821200|18096072060|18085424180|226584129|53.2394|0|25000
2025-07-04 14:38:24|usa_2_0037|FWONA|53|202503|202503|35|201603|202412|51.25|74.02|6.87|7.77|5.23|6.67|2.01|3.19|0.68|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|1124280000|2833000000|127000000|23975738000|23817186048|22638240000|10282935|95.52|0|3503
2025-07-04 14:38:27|usa_2_0038|FWONK|53|202503|202503|35|201603|202412|49.97|81.74|7.2|8.28|5.89|7.38|2.04|3.53|0.68|0.4|-1.01|5.44|0|0|-1.08|-5.95|0|0|3.78|3.21|1.11|1.88|0|0|1124280000|2833000000|127000000|26407801400|26248274448|24948990000|105951307|105.27|0|3503
2025-07-04 14:38:29|usa_2_0039|GDDY|49|202503|202503|32|201706|202506|85.66|34.52|4.42|4.58|3.56|5.58|50.74|128.07|-6|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|680155674|719400000|403200000|28647307000|25564940190|29767519050|232962339|179.49|0|7024
2025-07-04 14:38:31|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 14:38:31|usa_2_0041|GLIBA|38|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 14:38:33|usa_2_0042|GTES|34|202503|202503|30|201712|202506|23.68|27.87|2.24|2.14|1.28|1.77|1.72|1.9|1.34|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|518690625|640200000|789400000|7915171900|5882974710|6643235340|38224987|22.85|0|14700
2025-07-04 14:38:34|usa_2_0043|HEI.A|166|202503|202503|109|199803|202506|31.05|59.32|3.64|7.28|3.72|8.63|4.13|8.9|0.3|0.57|-0.18|-0.15|0.27|0.09|8.21|13.78|2.67|6|0.25|1.44|0.96|1.29|0|0|47735053|242309000|170340000|37869949300|35314443200|34843712600|82518211|253.9|0|5900
2025-07-04 14:38:38|usa_2_0044|HGV|41|202503|202503|34|201612|202506|27.3|127.81|2.37|2.3|1.79|0.82|5.86|2.37|2.96|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|272394737|259000000|542000000|10572139400|3821912770|3476500000|33193686|40.9|0|9100
2025-07-04 14:38:40|usa_2_0045|HPE|44|202503|202503|39|201509|202506|22.96|21.56|0.95|0.86|0.77|0.92|0.97|1.17|0.63|0.73|14|-1.23|2.83|2.44|3.85|0|3.57|5|2.29|2.31|1.38|1|0|0|5955952381|11667000000|5709000000|33925680900|27966752880|27742000000|421730156|21.34|0|61600
2025-07-04 14:38:42|usa_2_0046|HUBB|165|202503|202503|105|199903|202506|20.04|27.27|1.95|2|1.78|3.82|3.47|6.48|0.38|0.57|3.15|3.69|2.71|1.29|13.15|10.88|2.96|6|1.33|0.8|1.1|0.93|0|0|237744595|360300000|489100000|22634941400|21879912294|22176663000|233037303|408.41|0|18400
2025-07-04 14:38:46|usa_2_0047|IAC|25|202503|202503|17|201912|202403|154.77|17.72|3.12|2.93|2.06|0.89|0.89|0.63|0.24|0.31|0|0|1.45|2.17|0|0|0|0|2.97|2.29|0|0|0|0|2146816955|1159225000|269221000|3315550600|2974689152|3160110976|42221611|37.12|0|
2025-07-04 14:38:49|usa_2_0048|IGT|65|202503|202503|62|200912|202506|44.66|10.86|2.17|2.58|0.98|1.11|1.94|1.93|3.33|3.46|11|24.42|1.92|5.06|0|-5.78|2.95|3|2.86|1.64|1.29|2.52|0|0|522520418|631000000|1691098000|8575110800|3194140149|3237065880|32928343|15.81|0|12000
2025-07-04 14:38:53|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 14:38:55|usa_2_0050|INVH|38|202503|202503|25|201903|202506|99.57|43.94|14.65|13.16|8.55|7.84|2.08|2.13|1.24|0.83|-0.14|-0.64|2.43|3.37|-0.15|1.06|1.87|2|2.59|2.02|0.39|1.2|0|0|327391722|84387000|32201000|28791750800|20733862337|18603800366|118254166|33.83|0|1140
2025-07-04 14:38:57|usa_2_0051|IONS|141|202503|202503|47|200903|202012|144.71|89.38|15.92|5.8|14.95|7.97|76.56|13.26|9.81|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|672098101|2145152000|172618000|5414632700|6283721763|5505797520|63978252|39.51|0|817
2025-07-04 14:39:01|usa_2_0052|IQV|53|202503|202503|49|201303|202506|62.16|21.6|2.56|3.73|2.29|1.86|5.22|4.59|0.04|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|1178405460|1876000000|942000000|39896340000|27608778000|30907242000|426324796|158.58|0|68000
2025-07-04 14:39:03|usa_2_0053|JBGS|38|202503|202503|24|201706|202306|90.36|16.91|10.09|8.06|5.43|2.81|1.14|0.8|0.8|1.6|-1.6|3.66|3.36|4.07|0.49|0.96|2|2|1.49|0.81|0.6|0.58|0|0|223575556|81338000|48636000|4060719000|1254706940|2295471340|28698113|17.18|0|1017
2025-07-04 14:39:05|usa_2_0054|JEF|165|202503|202503|163|198409|202506|24.38|21.73|4.33|1.17|3.68|1.21|1.02|1.15|1.03|2.25|4.78|16.22|1.37|2.63|6.86|3.57|1.09|2|2.1|1.82|1.12|1.35|0|0|9874614084|11176343000|915896000|23603350700|11744216640|16235643840|109389114|56.94|0|4800
2025-07-04 14:39:09|usa_2_0055|KDP|77|202503|202503|69|200803|202506|22.82|30.5|2.94|4.64|2.61|2.94|3.78|1.86|0.97|0.65|43.23|2.64|2.53|2.7|10.04|3.11|5.28|4|3.54|2.14|0.59|0.79|0|0|312785714|653000000|2663000000|60839875300|45607106824|47733970000|339612726|33.58|0|25500
2025-07-04 14:39:13|usa_2_0056|KHC|57|202503|202503|51|201209|202506|31.87|11.89|4.03|2.42|2.14|1.24|2.49|0.62|0.83|0.44|-13.39|-19.47|4.26|6.15|5.79|-0.24|3.03|3|1.48|1.68|0.9|1.05|0|0|1979351852|2787000000|6777000000|49768600900|30725800000|31577860000|328590568|25.82|0|37000
2025-07-04 14:39:15|usa_2_0057|LEN.B|166|202503|202503|89|200212|202503|11.13|7.55|1.31|1.13|0.78|0.78|1.23|1.17|0.81|0.19|0.1|5.7|1.49|1.93|5.99|8.84|0|0|0.06|0.12|1.63|2.36|0|0|974547350|1446763000|279527000|29479820000|0|0|0||0|10106
2025-07-04 14:39:19|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 14:39:20|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 14:39:22|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 14:39:24|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 14:39:25|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 14:39:27|usa_2_0063|LULU|81|202503|202503|72|200706|202506|51.47|16.78|5.58|11.11|6.45|2.82|12.34|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|630676367|1325272000|1424319000|28358036700|31026006720|32396296320|969261756|247.68|0|19000
2025-07-04 14:39:29|usa_2_0064|LW|40|202412|202412|34|201609|202503|26.39|20.86|3.21|2.93|2.48|1.22|30.11|4.69|-12.12|2.6|1.2|0.22|1.38|2.69|19.41|11.74|6.11|6|2.97|3.68|0.5|1.29|0|0|276600000|67500000|1669900000|11683538800|0|0|0||0|7700
2025-07-04 14:39:31|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 14:39:33|usa_2_0066|MTCH|130|202500|202500|39|201509|202506|92.32|16.11|4.64|8.16|5.52|2.56|2.6|4.81|0.95|-18.76|0.67|0.95|0.43|1.75|2.71|1.93|3.45|7|3.48|3.95|0|0|0|0|1266151438|414170000|373561000|10992625300|8089655510|5958610910|132764499|32.54|0|8700
2025-07-04 14:39:36|usa_2_0067|NTNX|41|202503|202503|1|202503|202506|3637.5|3840|5.17|3.74|5.2|9.03|33.23|100.71|-0.64|-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|986494744|1882469000|270498000|20048484000|20604057600|15374438400|228876193|76.8|0|6170
2025-07-04 14:39:38|usa_2_0068|NVT|33|202503|202503|29|201803|202506|27.06|20.67|2.15|1.9|2.62|3.77|2.26|3.29|0.44|0.49|6.73|1.93|2.06|1.08|6.4|4.04|4.44|5|1.21|0.92|1.65|1.29|0|0|195696667|1343000000|324100000|12329853800|11909753772|12326736000|128810936|72.34|0|9500
2025-07-04 14:39:40|usa_2_0069|NWS|55|202503|202503|48|201306|202506|42|39.07|0.83|0.98|1.12|1.78|1.11|2.32|0.14|0.24|1.16|3.07|1.19|0.6|-3.43|-11.84|0|0|0.41|0.14|1.68|1.7|0|0|1856326923|2095000000|3317000000|19763496600|19038200160|19773600000|24855580|33.6|0|23500
2025-07-04 14:39:42|usa_2_0070|NXPI|65|202503|202503|57|201103|202506|77.32|23.8|3.5|4.84|3.37|4.56|8.16|5.92|2.58|1.26|4.26|1.44|1.41|1.86|5.28|-0.07|4.71|6|1.82|1.83|1.51|1.52|0|0|2082177419|3713000000|2312000000|63568897200|53877701670|59409791860|580412134|212.83|0|29400
2025-07-04 14:39:45|usa_2_0071|OKTA|38|202503|202503|2|202412|202506|896.95|157.32|22.99|38.85|17.97|6.63|21.33|2.64|0.78|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|1591131722|2725000000|221187000|15484514800|17351316543|12519476090|458144859|99.11|0|2489
2025-07-04 14:39:47|usa_2_0072|OMF|55|202503|202503|45|201403|202506|16.97|11.67|7|4.91|1.61|1.43|1.6|2|6.24|6.55|-33.93|-18.03|6.42|7.54|1.24|2.94|0|0|2|2.29|2.65|2.22|0|0|1703543608|963000000|144000000|27096888100|6583151504|7416410124|49591350|55.19|0|9700
2025-07-04 14:39:49|usa_2_0073|OZK|113|202503|202503|110|199712|202506|14.51|7.43|5.85|-1.1|5.07|3.19|2.24|0.95|0.91|0.13|-1.44|-1.54|1.98|3.58|8.92|5.35|0|0|8.41|8.43|1.05|2|4871578362|20723598000|1468735310|2828605000|732674000|3376557400|5351987914|6089516940|30150609|47.06|0|2803
2025-07-04 14:39:53|usa_2_0074|PEN|43|202503|202503|39|201509|202506|610.14|241.25|10.04|12.71|10.59|8.15|9.84|8.16|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|215606707|378848000|142784000|9524139100|9892195764|9052615860|137488693|255.72|0|2700
2025-07-04 14:39:55|usa_2_0075|PK|41|202503|202503|34|201612|202506|18.82|17.58|2.97|2.9|2.48|0.83|0.87|0.59|0.92|1.31|8.77|3.43|8.42|9.64|9.29|-8.14|2.53|2|4.47|10.16|1.38|2.3|0|0|559657895|233000000|9562000000|6346883200|2071745562|2436950000|44571253|10.37|0|488
2025-07-04 14:39:57|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 14:39:58|usa_2_0077|PSTG|45|202503|202503|11|202209|202506|378.92|153.86|3.65|2.4|4.26|5.94|8.48|14.96|0.39|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|1075343833|1579084000|266702000|17127444700|18624250990|15075007070|171020308|56.93|0|3700
2025-07-04 14:40:00|usa_2_0078|PYPL|45|202503|202503|40|201506|202506|43.4|16.46|6.21|11.66|6.15|2.35|6.28|3.53|0.29|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|8769238095|11211000000|1717000000|71764963400|72034820000|87118720000|685774305|73.58|0|23200
2025-07-04 14:40:02|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 14:40:04|usa_2_0080|RIG|131|202503|202503|112|199309|202109|48.57|31.58|4.26|2.47|2.22|0.68|1.03|0.23|0.58|0.65|5.15|27.67|2.18|0|2.73|-8.36|2.05|3|7.31|16.57|1.43|2.78|0|0|1250919953|263000000|18009000000|8770806100|2287647285|1592850000|111776789|2.59|0|6600
2025-07-04 14:40:08|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 14:40:08|usa_2_0082|SNDR|38|202503|202503|33|201703|202506|19.71|34.64|0.89|0.9|0.83|0.79|1.89|1.42|0.19|0.19|-7.51|-6.42|1.24|1.57|11.13|6.36|7.2|8|1.59|0.99|1.25|0.68|0|0|360545056|154300000|1825500000|4670973300|4248573325|4304375000|18103910|24.25|0|15650
2025-07-04 14:40:10|usa_2_0083|SPGI|165|202503|202503|138|199012|202506|39.68|41.08|3.22|12.34|4.04|11.29|66.24|4.85|5.11|0.34|4.68|2.88|1.95|0.71|23.95|62.36|3.87|9|1.17|1.05|0.97|1.03|0|0|963291124|1469000000|925000000|175986773600|161710773612|127551451000|626256041|527.29|0|22500
2025-07-04 14:40:14|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 14:40:16|usa_2_0085|ST|67|202503|202503|61|201003|202506|88.13|35.83|3.62|3.01|2.49|1.14|3.87|1.49|1.72|1.12|0.28|2.35|0.27|1.65|5.73|1.53|3.67|4|3.76|0.83|1.3|1.75|0|0|658409719|588139000|815872000|6834480600|4127957130|4443648220|44511431|28.27|0|21050
2025-07-04 14:40:18|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 14:40:20|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 14:40:21|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 14:40:23|usa_2_0089|TEAM|43|202503|202503|3|201512|201609|704.17|929.55|17.94|27.17|19.53|10.56|95.87|38.48|0.33|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|1479860275|2974451000|315331000|50689819900|52808056329|49544018310|462229465|200.67|0|4907
2025-07-04 14:40:25|usa_2_0090|TPR|99|202503|202503|96|200106|202506|22.5|22.19|3.55|1.1|3.4|2.88|6.83|12.13|0.37|1.81|5.97|14.51|3.03|1.6|32.81|-13.91|5.81|8|3.85|4.02|1.24|1.71|0|0|1163443172|1057000000|2532200000|19763038100|17515341000|23291946000|304702224|84.33|0|17300
2025-07-04 14:40:28|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 14:40:29|usa_2_0092|TRU|48|202503|202503|38|201512|202506|117.91|47.77|6.27|7.16|5|4.15|5.45|4|1.97|1.17|0.25|0.68|0.42|0.49|4.19|5.3|4.88|6|1.12|0.83|1.3|1.25|0|0|401537778|612500000|273500000|22146931000|17521931000|17243520000|187109588|89.81|0|8000
2025-07-04 14:40:31|usa_2_0093|TWLO|41|202503|202503|-173|202603|198200|0|0|14.3|24.35|11.26|4.28|6.89|2.32|0.14|0.12|-3.65|-0.02|0|0|-15.04|-7.85|6.35|4|10.53|6.59|1.25|2|0|0|2414128921|2448077000|358060000|17111165200|18638787966|17223641970|274128217|121.62|0|3284
2025-07-04 14:40:33|usa_2_0094|UAA|80|202503|202503|73|200603|202406|84.68|12.83|3.08|1.15|2.74|0.53|7.19|1.43|0.3|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|388978350|501361000|1270895000|3038255300|2943615085|3137976110|93512829|6.91|0|16400
2025-07-04 14:40:36|usa_2_0095|UNIT|38|202503|202503|35|201609|202506|210.69|16.23|8.04|6.73|2.31|0.85|0|0|-2.76|-2.45|2.13|7.32|10.34|12.17|-1.29|-20.78|4.5|5|8.77|5.78|1.02|0.54|0|0|118367436|91956000|0|6914511300|1006709696|812261380|8117719|4.22|0|899
2025-07-04 14:40:38|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 14:40:40|usa_2_0097|USFD|42|202503|202503|37|201603|202506|39.94|35.18|0.43|0.4|0.3|0.49|2.45|3.84|1.46|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|342456800|101000000|2121000000|22786414500|17872551000|16999400000|159240352|77.27|0|28000
2025-07-04 14:40:41|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 14:40:43|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 14:40:44|usa_2_0100|VICI|33|202503|202503|30|201712|202506|23.11|13.12|18.37|18.12|11.53|8.88|7.45|1.3|0.59|0.63|-12.27|-12.69|4.7|5.27|4.72|3.32|2.1|2|6.8|5.81|1.06|1.24|0|0|605760742|334317000|88089000|51596740000|34669280361|16051091654|189594625|32.81|0|140
2025-07-04 14:40:45|usa_2_0101|VIRT|45|202503|202503|41|201503|202506|18.8|12.41|4.18|2.14|1.09|1.22|3.01|2.82|4.75|5.83|-1.72|6.06|4.34|2.24|6.07|11.5|2.81|5|3.09|2.03|-0.54|-0.07|0|0|555007167|723650000|408611000|11006951000|3841069467|5475080331|38374913|44.79|0|1012
2025-07-04 14:40:47|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 14:40:48|usa_2_0103|VST|39|202503|202503|32|201706|202506|31.46|29.27|2.14|1.7|1.36|3.75|4.05|28.18|1.7|3.6|4.89|6.65|2.18|0.48|1.51|2.96|3.62|5|3.18|1.57|0.3|1.24|0|0|1014428571|561000000|13927000000|85498313300|66323059440|95661015248|1067446736|195.04|0|5475
2025-07-04 14:40:50|usa_2_0104|VVV|40|202503|202503|35|201609|202506|16.04|18.16|2.35|2.04|3.86|2.9|47.33|19.12|0.94|4.33|3.46|0.6|1.7|1.56|35.3|16.2|7.29|8|4.29|2.23|1.04|1.89|0|0|302262162|61900000|820000000|5769048700|4754829705|6958260000|70250481|37.41|0|7900
2025-07-04 14:40:52|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 14:40:53|usa_2_0106|WELL|161|202503|202503|158|198512|202506|39.62|88.35|14.51|7.34|7.96|11.47|1.61|2.96|0.87|0.46|-5.51|0.01|7.29|1.77|4.48|4.21|1.56|2|2.45|2.75|0.53|1.64|0|0|413366469|3501851000|502604000|113379203500|100214911343|64431471330|509355597|153.73|0|443
2025-07-04 14:40:57|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 14:40:58|usa_2_0108|WH|33|202503|202503|29|201803|202506|28.63|18.88|3.81|4|4.05|4.58|6.29|10.59|2.29|4.37|5.98|3.68|1.73|1.98|4.94|-1.2|4.44|4|3.02|2.4|1.55|2.15|0|0|250633333|48000000|294000000|8783793500|6344925000|7638471000|81787027|81.87|0|14200
2025-07-04 14:40:59|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 14:41:01|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 14:41:02|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 14:41:04|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 14:41:05|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 14:41:06|usa_2_0114|YUMC|33|202500|202500|31|201709|202506|28.77|19.15|1.84|2.69|2.08|1.55|4.12|2.93|0.01|0.02|2.82|2.4|0.98|1.75|19.96|17.74|5.33|4|1.83|3.01|1.05|0.49|0|0|2395305556|1992000000|3528000000|15756723800|16954894528|17663360000|97572658|45.76|0|450000
2025-07-04 14:41:08|usa_2_0115|ZBH|97|202503|202503|94|200112|202506|55.29|20.18|4.58|5.27|3.97|2.43|9.98|1.47|0.7|0.58|1.94|2.97|0.82|1.05|13.93|0.18|4.21|5|2.07|1.46|0.95|1.5|0|0|769479787|1384500000|2056500000|24069775100|18273873618|19095912000|201005657|92.34|0|19900
2025-07-04 14:41:12|usa_2_0116|ZG|61|202503|202503|38|201203|202109|891.82|149.79|9.93|5.75|8.28|7.13|5.03|3.49|0.21|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|1547069483|1603000000|395169000|15569488200|16076711752|14620891540|33385196|66.62|0|5344
2025-07-04 14:41:14|usa_2_0117|CPRI|56|202503|202503|48|201203|202403|19.5|25.45|2.92|0.97|2.35|0.45|5.81|5.42|0.52|4.08|4.42|11.09|0|0|32.26|-10|8.06|8|5.14|6.43|0.66|2.77|0|0|363209764|166000000|2182000000|3332084700|1983471588|2515536966|51071796|16.82|0|17006
2025-07-04 14:41:17|usa_2_0118|LIN|137|202503|202503|132|199206|202506|24.64|33.11|3.05|5.12|2.84|6.62|4.51|5.64|1.18|0.63|1.66|4|1.61|1.27|9.19|3.49|2.69|4|1.13|0.8|0.98|0.81|0|0|917196970|5294000000|27693000000|240888520900|221121812756|248221555720|939343120|469.18|0|76662
2025-07-04 14:41:21|usa_2_0119|STX|91|202503|202503|88|200306|202506|15.59|18.92|1.11|1.46|1.32|3.47|8.38|103.18|1.51|-6.21|11.28|9.12|3.53|2.17|18.14|17.28|4.54|7|5.4|7.61|2.22|0.31|0|0|1707813187|814000000|2167000000|33259367400|28926644982|35304290000|604346660|136.31|0|42000
2025-07-04 14:41:24|usa_2_0120|TEL|76|202503|202503|72|200706|202506|32.65|36.59|1.85|2.85|2.02|3.2|2.75|4.14|0.39|0.46|6.77|4.81|1.95|1.63|9.15|-0.7|3.79|5|0.93|1.63|1.43|1.47|0|0|1171095890|2554000000|3598000000|53210498200|49467401056|54938400000|272037071|166.48|0|78000
2025-07-04 14:41:27|usa_2_0121|UBER|29|202503|202503|7|202309|202506|56.15|16.34|4.33|4.65|4.38|4.33|7.88|8.72|0.65|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|6628692308|6026000000|3287000000|196059556400|191718602400|159369910050|2161031474|91.65|0|22400
2025-07-04 14:41:29|usa_2_0122|BYND|30|202503|202503|-173|202603|198200|0|0|31.52|25.44|12.7|0.74|26.1|37.77|-0.36|-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|317110643|102143000|84079000|1301848200|261318438|212378238|7075982|3.42|0|472
2025-07-04 14:41:30|usa_2_0123|LYFT|29|202503|202503|2|202412|202506|133.07|105.07|3.5|1.98|3.08|1.12|8.35|7.96|0.9|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|2137651154|2153995000|650749000|5497154400|6666712936|4904118180|264861656|15.86|0|5683
2025-07-04 14:41:32|usa_2_0124|CGC|61|202500|202500|-173|202603|198200|0|0|49.39|20.39|26.29|0.71|2.62|0.7|0.29|0.62|-12.37|0.98|0|0|-14.25|-3.55|2.43|1|9.66|11.41|2.98|1.61|0|0|532289852|91863900|1075169100|359829500|235347584|449945216|11846423|1.28|0|4434
2025-07-04 14:41:35|usa_2_0125|ACB|70|202503|202503|37|201603|202506|649.67|103.47|74.06|4.23|24.91|0.89|4.88|0.56|0.27|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|91853021|96760800|692911000|199160900|223860672|442139394|5163311|3.98|0|2380
2025-07-04 14:41:37|usa_2_0126|CRON|45|202503|202503|31|201709|202506|96.45|13.5|196.74|15|97.29|5.83|4.59|0.68|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|645403360|837819000|174390000|-61015100|728418096|659752506|3458634|1.89|0|631
2025-07-04 14:41:39|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 14:41:40|usa_2_0128|AXIM|53|202503|202503|-173|202603|198200|0|0|4134.55|245.33|2134.31|19.55|39.95|8.99|-1.17|-0.69|-3.46|-17.7|0|0|-2625.71|-3825.32|1.31|3|0|0|-12.2|4.06|0|0|585117|7200|245000|9345800|2096394|809324|1076|0.0063|0|4
2025-07-04 14:41:42|usa_2_0129|LBTYK|88|202503|202503|76|200603|202503|18.95|2.93|3.82|1.47|1.37|1.06|1.86|0.28|3.76|0.74|10.91|54.62|0|0|1.18|32.85|0|0|1.47|1.48|1.14|1.12|0|0|2382138188|1982600000|6172600000|11128837500|3519574734|6212591424|14530080|10.14|0|20200
2025-07-04 14:41:45|usa_2_0130|LBTYA|88|202503|202503|81|200412|202503|45.25|2.82|3.8|1.49|0.78|1.03|1.02|0.27|3.76|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|2382138188|1982600000|6172600000|10969871300|3401561380|6004279680|23001360|9.8|0|20200
2025-07-04 14:41:49|usa_2_0131|MELI|81|202503|202503|72|200706|202506|272.27|62.2|12.51|18.46|10.79|5.45|57.68|25.62|0.45|1.26|-0.72|-0.18|0.29|0|20.45|-5.59|6.39|7|8.12|4.15|2.09|1.67|0|0|1142283793|3718000000|449892000|135103245600|132504245562|129923547300|920637054|2613.63|0|9703
2025-07-04 14:41:52|usa_2_0132|CHKP|117|202503|202503|114|199612|202506|60.7|28.79|18.57|7.57|18.16|9.42|11.53|8.6|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|1112461877|1462200000|90700000|22184890400|23976530625|31218375000|156322358|221.25|0|5258
2025-07-04 14:41:55|usa_2_0133|ACA|31|202503|202503|27|201809|202506|25.45|55.36|1.06|1.19|1.36|1.66|1.37|1.75|0.24|0.69|-0.84|-0.77|0.34|0.23|5.69|6|3.88|4|2.07|1.59|0.49|0.36|0|0|141003448|167900000|892700000|5814705000|4293245916|4260168000|19495054|88.02|0|6275
2025-07-04 14:41:57|usa_2_0134|ACIU|41|202503|202503|14|201609|202003|19.04|11.32|24.26|1.47|29.79|6.46|2.84|1.97|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|177063966|165284300|6108700|46478700|211763000|151297086|257929|2.105|0|132
2025-07-04 14:41:58|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 14:41:59|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 14:42:00|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 14:42:01|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 14:42:02|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 14:42:04|usa_2_0140|APO|68|202503|202503|57|201103|202506|20.55|24.5|5.87|13.33|3.22|3.44|140.8|4.82|3.19|0.59|5.62|-8.81|4.37|1.36|1.65|-0.22|2.34|2|2.09|1.88|1.39|1.38|0|0|34587165250|216431000000|375640000|-110126246500|80927230401|32297272980|421972203|141.87|0|1421
2025-07-04 14:42:06|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 14:42:07|usa_2_0142|ARCC|81|202503|202503|78|200512|202506|14.8|10.5|13.4|48.43|16.38|9.33|1.04|1.09|0.75|1.02|-9.27|8.09|10.44|8.92|6.46|0.31|1.36|2|3.56|1.87|0.99|1.71|0|0|329091669|647000000|90000000|28213792300|14840887096|9102960000|86795714|21.52|0|870
2025-07-04 14:42:10|usa_2_0143|ARES|49|202503|202503|45|201403|202506|48.82|99.89|15.38|13.06|3.55|8.05|7.37|12.39|9.05|2.84|14.18|-8.02|4.12|2.41|1.48|0.92|1.52|2|1.18|3.14|1.53|0.71|0|0|1102167783|1802811000|140041000|53184146600|37086225610|24947305208|267941192|169.82|0|1200
2025-07-04 14:42:12|usa_2_0144|ATUS|37|202503|202503|26|201712|202406|73.59|204|4.05|4|1.05|0.11|7.5|28.6|-21.41|-46.35|0|0|0|0|1.76|0.71|4.31|5|2.78|5.99|0.88|1.02|0|0|369971529|279141000|5993701000|25913469000|1010288160|1273246560|7771575|2.16|0|10700
2025-07-04 14:42:14|usa_2_0145|AUB|116|202503|202503|113|199703|202506|16.94|14.24|4.18|-0.06|3.68|3.33|1.37|1.34|0.71|0.13|0.7|19.63|2.68|4.3|5.34|3.99|0|0|2.15|1.62|0.79|1.25|3505536510|15576098000|927648647|2914012000|156934000|1961242700|2794570840|2462527384|50934988|31.28|0|1989
2025-07-04 14:42:17|usa_2_0146|AUPH|104|202500|202500|56|201106|202506|62.95|27.11|1121.22|5317.57|564.1|4.44|4|2.93|0.09|0|-11.58|-11.9|0|0|-72.85|-69.1|1.39|1|5.32|3.52|0.31|1.91|0|0|106795505|312901000|5922000|712540600|1045499730|851666310|11250243|7.59|0|62
2025-07-04 14:42:21|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 14:42:22|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 14:42:23|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 14:42:24|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 14:42:24|usa_2_0151|BHC|125|202503|202503|112|199412|202212|89.79|8.97|8.4|3.55|5.93|0.23|8.6|20.64|-3.88|-18.18|-4.52|-21.51|2.5|0|10.37|-7.85|2.89|5|5.16|5.44|1.13|1.64|0|0|491884975|1134000000|1496000000|23602819600|2461133070|2366298000|15420921|6.66|0|21700
2025-07-04 14:42:28|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 14:42:30|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 14:42:31|usa_2_0154|CG|59|202503|202503|53|201203|202506|53.87|16.65|9.08|14.03|3.16|5.2|8.18|3.18|10.1|1.88|14.08|2.64|5.95|2.85|1.7|-4.04|0|0|0.66|2.12|1.44|1.21|0|0|2813447368|1761200000|311900000|27248106800|17730117921|17552591579|117656138|49.13|0|1775
2025-07-04 14:42:33|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 14:42:34|usa_2_0156|CLB|121|202503|202503|118|199512|202506|55.68|21.03|3.92|1.83|3.51|1.14|51.1|2.15|3.98|0.49|3.74|6.62|1.49|0.32|20.74|-24.71|3.48|5|6.02|10.56|1.34|4.37|0|0|26706235|22107000|186351000|652069600|538009344|517236480|5517372|11.52|0|3800
2025-07-04 14:42:38|usa_2_0157|CODI|76|202412|202412|71|200703|202412|90.15|41.96|1.29|1.35|0.95|0.22|76.85|0.55|0.71|1.37|2.88|7.44|8.33|15.55|6.19|-1.62|3.83|6|1.59|0.21|1.01|2.29|0|0|82547724|59727000|150229000|2858605600|461949040|385862160|14635742|6.14|0|4114
2025-07-04 14:42:40|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 14:42:41|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 14:42:42|usa_2_0160|CRSP|39|202503|202503|10|201912|202206|63.47|17.45|212.5|17.36|1491.75|20.96|4.11|2.21|-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|1218274351|1855285000|73741000|2184808900|4039962902|2873260346|111585608|46.78|0|304
2025-07-04 14:42:44|usa_2_0161|CSIQ|85|202503|202503|74|200609|202503|24.43|24.29|1.39|1.16|0.74|0.11|1.76|0.25|1.86|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|556426838|1577275000|1049881000|6579441000|710575042|634405852|12974667|10.61|0|13478
2025-07-04 14:42:47|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 14:42:48|usa_2_0163|DB|97|202503|202503|94|200112|202506|295.93|19.13|3.55|-2.07|1.12|1.68|0.67|0.62|3.75|1.64|-0.38|-32.99|2.47|2.78|0.48|-1.09|0|0|1.05|2.42|1.61|1.36|572362365635|644194105900|164665423537|217930392500|5416410700|-17058590700|56861760000|61810080000|86734193|29.28|0|86824
2025-07-04 14:42:51|usa_2_0164|DBX|33|202503|202503|20|202006|202506|55.56|18.85|6.09|3.7|4.9|3.54|15.51|30.68|-3.29|-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|1244176667|1180000000|1177200000|9051450900|8057896000|12127220000|101087667|28.84|0|2801
2025-07-04 14:42:53|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 14:42:54|usa_2_0166|DD|165|202503|202503|137|199012|202503|20|44.33|1.63|2.74|1.1|2.3|1.16|1.26|0.76|0.31|6.16|15.83|6.96|2.3|7.02|-4.35|1.51|3|1.47|0.87|1.14|1.85|0|0|2832850340|1762000000|9909000000|34550825800|28704812115|50365637000|181805653|68.59|0|35000
2025-07-04 14:42:59|usa_2_0167|DELL|40|202503|202503|36|201606|202506|14.53|19.97|0.96|1.08|0.39|0.92|32.57|4.75|1.34|-9.52|22.96|5.05|1.18|1.49|-0.49|3.63|4.5|6|0.82|1.14|0.73|0.91|0|0|10083378378|7700000000|8167000000|106086534400|85585065072|95292420000|801214773|125.22|0|165000
2025-07-04 14:43:01|usa_2_0168|ELAN|31|202503|202503|26|201812|202506|86.95|19.3|4.24|4.94|2.58|1.52|1.45|1.06|0.65|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|480137931|487000000|924100000|10741855800|6707152984|5582332000|80782007|13.51|0|6080
2025-07-04 14:43:03|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 14:43:04|usa_2_0170|ESTC|32|202503|202503|4|202312|202412|198.74|201.09|18.68|19.4|13.03|6.09|22.18|9.92|0.69|0.61|-2.24|0|0|0|-67.87|-36.98|8.5|9|5.34|6.97|0.65|1.14|0|0|685137483|1397260000|39454000|8375112300|9202643280|7340086160|189177281|87.2|0|1962
2025-07-04 14:43:05|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 14:43:06|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 14:43:07|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 14:43:08|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 14:43:08|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 14:43:10|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 14:43:10|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 14:43:11|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 14:43:12|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 14:43:13|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 14:43:14|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 14:43:15|usa_2_0182|JHG|36|202503|202503|33|201703|202506|18.59|14.91|2.15|1.17|2.36|2.29|8.21|1.26|0.07|0.08|10.81|10.6|4.8|4.18|9.6|1.61|4.46|5|4.16|7.05|1.41|1.53|0|0|1251931944|2181800000|82500000|4799946500|5785522416|6686712000|48180713|36.72|0|2300
2025-07-04 14:43:17|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 14:43:18|usa_2_0184|KKR|65|202503|202503|56|201106|202506|28.92|55.07|40.59|29.36|5.61|7.87|2.25|4.57|1.99|1.82|-2.45|-4.1|3.6|0.56|4.32|0.36|1|1|1.62|2.59|1.66|1.09|0|0|16269032645|118613045000|999375000|89100973600|108899486780|69343920860|434505937|122.6|0|1384
2025-07-04 14:43:21|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 14:43:22|usa_2_0186|KTB|29|202503|202503|25|201903|202506|28.69|15.91|0.96|1.06|1.07|1.4|17.95|8.45|1.91|1.72|0|0|3.16|3.17|6.54|0.65|8.6|9|9.82|8.86|1.36|1.45|0|0|183949000|356710000|201719000|4034314500|3646884438|3745490490|42125131|65.79|0|15100
2025-07-04 14:43:23|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 14:43:24|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 14:43:25|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 14:43:26|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 14:43:27|usa_2_0191|NGL|62|202503|202503|32|201109|201909|1747.84|5.24|0.47|0.42|0.15|0.17|161.98|0.87|479.46|-281.87|-0.31|-9.35|15.62|38.03|2.18|-14.49|2.64|3|1.82|1.96|1.1|5.22|0|0|15800186|5649000|3010012000|3571664800|563694656|549855159|1839563|4.27|0|1400
2025-07-04 14:43:30|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 14:43:31|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 14:43:31|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 14:43:32|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 14:43:33|usa_2_0196|PRQR|47|202503|202503|-173|202603|198200|0|0|0|0|25.73|9.17|3.94|2.5|0.18|0.06|0|0|0|0|0|0|0|0|1.78|1.32|-0.02|1.09|0|0|107260620|143315600|2364100|75568900|213846290|101543036|625690|2.03|0|154
2025-07-04 14:43:35|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 14:43:36|usa_2_0198|PSEC|84|202503|202503|77|200506|202409|35.07|22.13|16.6|81.71|12.69|21.6|0.88|0.44|0.49|0.62|-4.99|18.42|11.86|19.28|6.07|-0.3|2.17|2|5.6|5.45|0.86|1.09|0|0|106251133|52198000|0|3398128600|1404661416|1172910890|11067886|3.14|0|8
2025-07-04 14:43:39|usa_2_0199|QURE|50|202503|202503|4|202106|202206|3.56|2.68|95.35|258.52|73.04|35.08|7.95|23.11|0.19|1.53|-17.69|-12.12|0|0|-67.24|-43.87|1|1|4.3|9|1.11|1.41|0|0|290163131|409011000|55440000|421104700|777812670|631190250|19540037|14.22|0|248
2025-07-04 14:43:41|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 14:43:42|usa_2_0201|REZI|32|202503|202503|26|201812|202506|24.34|69.47|0.57|0.51|0.48|0.47|1.26|1.15|0.58|0.59|0|0|0|0|5.1|-3.41|6|6|5.09|4.69|2.17|2.19|0|0|372310345|577000000|311000000|5189232800|3300999390|2738802690|22108583|22.23|0|13000
2025-07-04 14:43:44|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 14:43:45|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 14:43:46|usa_2_0204|SEDG|44|202503|202503|35|201506|202403|65.18|157.73|2.54|5.7|3.83|1.18|7.22|1.88|0.2|1.13|0.95|0.42|0|0|25.88|21.09|7|8|12.36|8.05|0.19|1.85|0|0|522129071|651631000|263367000|1137936700|1103439165|994514052|123330456|18.93|0|2431
2025-07-04 14:43:54|usa_2_0205|SFIX|35|202503|202503|8|201803|202003|88.11|68.76|1.58|1.99|1.36|0.4|6.67|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|254770906|234220000|202984000|287726400|522001200|413115600|9196923|4|0|8000
2025-07-04 14:43:56|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 14:43:57|usa_2_0207|SITC|129|202503|202503|126|199312|202506|8.69|1.1|9.75|7.17|0.99|3.46|0.41|1.14|1.29|0.58|-0.99|-2.9|6.42|3.2|2.33|1.97|1.76|3|3.54|3.43|0.82|1.98|0|0|104395753|58155000|21588000|915307200|590387655|2184752700|12814049|11.31|0|361
2025-07-04 14:44:01|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 14:44:02|usa_2_0209|SNAP|37|202503|202503|-173|202603|198200|0|0|18.36|19.22|14.87|2.51|12.97|6.02|0.76|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|2839784382|3206890000|444340000|14310236800|14033162624|12200614400|249387758|8.32|0|3195
2025-07-04 14:44:03|usa_2_0210|SPLP|57|202503|202503|54|201112|202506|44.51|3.64|0.6|1.74|0.5|0.47|0.82|0.67|0|0|0|0|0.59|0|4.24|-11.29|3.88|5|0.05|0.51|0.65|2.06|0|0|321285389|341720000|269865000|563691500|787878475|1027021700|87507|41.15|0|5000
2025-07-04 14:44:06|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 14:44:06|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 14:44:08|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 14:44:09|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 14:44:10|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 14:44:11|usa_2_0216|URGN|36|202503|202503|-173|202603|198200|0|0|311.08|411.25|35.12|6.96|8.56|17.4|-0.9|-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|128343545|195890000|4412000|562040400|635743822|299973870|72519683|13.79|0|186
2025-07-04 14:44:13|usa_2_0217|XENE|47|202503|202503|4|201409|201509|38.93|37.14|49.48|6.77|44.69|172.01|3.73|3.51|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|264583267|549629000|3376000|1918890900|2463784488|1125284081|37715576|32.17|0|104
2025-07-04 14:44:15|usa_2_0218|SNAP|37|202503|202503|-173|202603|198200|0|0|18.36|19.22|14.87|2.51|12.97|6.02|0.76|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|2839784382|3206890000|444340000|14310236800|14033162624|12200614400|249387758|8.32|0|3195
2025-07-04 14:44:17|usa_2_0219|SPOT|33|202503|202503|4|202406|202506|104.22|127.28|4.31|5.36|4.23|9.28|23.52|22.74|0.65|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|3542944225|8564477300|858123200|152328879700|159103183170|144746395110|1402811837|775.9|0|4405
2025-07-04 14:44:18|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 14:44:20|usa_2_0221|LYV|81|202503|202503|67|200809|202506|343.79|50.44|0.72|1.68|1.46|1.56|17.44|330.79|-4.34|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|2252226500|7158680000|2542314000|35504342600|34247985444|31284124542|463334068|147.78|0|25900
2025-07-04 14:44:22|usa_2_0222|ZM|29|202503|202503|25|201903|202506|4194.22|23.6|53.46|106.95|25.2|5.26|21.68|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|4529170308|7792823000|156586000|15981367400|23839545394|23351013534|223126375|78.58|0|3427
2025-07-04 14:44:24|usa_2_0223|PTON|27|202503|202503|3|202009|202106|217.8|151.42|7.71|15.58|4.04|1|17.66|119.92|1.13|-3.05|-13.32|-7.19|0|0|-16.24|-6.2|7|8|5.93|4.19|0|0|0|0|1189991667|914300000|734900000|3211307800|2624640817|1874862908|100659413|6.59|0|3694
2025-07-04 14:44:27|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 14:44:27|usa_2_0225|PINS|29|202503|202503|16|202106|202506|131.81|13.04|12.53|18.97|10.97|6.61|8.64|5.16|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|2154755538|2615223000|248256000|21567383100|24166962694|20969980380|384277273|35.74|0|2217
2025-07-04 14:44:29|usa_2_0226|CRWD|29|202503|202503|4|202312|202412|611.27|778.18|35.95|43.8|30.83|30.83|33.7|37.13|0.37|0.22|-3.89|0|0|0|-55.88|-15.14|7.6|8|2.36|4.39|1.12|1.12|0|0|2257074231|4614153000|193757000|124308838600|128048943400|111402899500|2064634700|514.1|0|2838
2025-07-04 14:44:30|usa_2_0227|MDB|35|202503|202503|-173|202603|198200|0|0|19.07|29.03|19.04|7.76|74.45|5.69|-91.31|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|1259464121|2453938000|102635000|14815562200|17269817172|12340966826|561125995|211.34|0|1813
2025-07-04 14:44:32|usa_2_0228|SHOP|45|202503|202503|19|202009|202506|273.82|92.37|20.69|58.18|22.13|15.86|13.47|13.43|0.05|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|3345721048|5514000000|221719000|143851322600|148411756296|14045055000|1430923541|114.42|0|5000
2025-07-04 14:44:34|usa_2_0229|NET|27|202503|202503|-173|202603|198200|0|0|23.75|33.97|31.9|36.15|32.03|45.32|1.17|0.9|-6.25|-5.86|0|0|-25.22|-17.96|7.25|7|2.56|3.72|0|0|0|0|1331280320|1914874000|160699000|63992013900|64603401470|55802414030|657112512|186.43|0|1535
2025-07-04 14:44:35|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 14:44:36|usa_2_0231|MRNA|30|202503|202503|10|202103|202309|39.25|38.11|111.08|238.09|92.09|3.32|6.54|1.04|0|0|-2.05|-7.34|0|0|-35.59|-29.17|0|0|5.41|7.67|0.29|0.48|0|0|5770231607|5975000000|321985000|4389680200|10361485680|10198244200|327884848|26.8|0|975
2025-07-04 14:44:38|usa_2_0232|CODX|37|202503|202503|10|202006|202212|16.47|5.36|752.63|14.93|263.77|2.34|12.86|0.18|0.71|0|-16.19|-3.59|0|0|-199.99|64.8|2.2|10|5.59|24.64|-0.18|-4.58|0|0|36992138|21478900|473400|-12528300|8812808|7652453|161919|0.2625|0|39
2025-07-04 14:44:40|usa_2_0233|ALT|79|202503|202503|1|200606|200609|122.79|117.34|11.74|83.91|868.11|27832.02|4.22|4.1|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|57628222|149826000|1686700|409001200|559565345|128606811|21894879|7.19|0|25
2025-07-04 14:44:43|usa_2_0234|ADPT|29|202503|202503|-173|202603|198200|0|0|52.63|65.46|22.74|8.31|5.78|8.5|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|442202500|193424000|64452000|1424286900|1617912855|1356635340|15399254|10.65|0|453
2025-07-04 14:44:44|usa_2_0235|BNTX|27|202503|202503|14|202012|202406|134.12|171.13|81.22|114.23|22.41|8.52|6.56|1.23|0.06|0.02|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|8424927368|15271459800|188645400|10308815400|25263152586|24418491711|116699338|105.09|0|1310
2025-07-04 14:44:46|usa_2_0236|VIR|27|202503|202503|5|202112|202303|5.29|6.04|135.56|50.73|595.87|50.41|3.67|0.68|0|0|-3.44|-6.91|0|0|-120.61|-74.05|0|0|2.62|5.7|0|0|0|0|1091193920|801662000|31488000|-73147700|727595699|605948289|7442476|5.27|0|253
2025-07-04 14:44:47|usa_2_0237|GHG|30|202412|202412|29|201803|202506|26.72|12.8|8.59|8.82|6.27|1.11|3.48|1.04|0.1|0.18|0|0|4.46|4.9|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|188884685|204139900|89044600|43316600|207668365|210788570|31572|2.0455|0|2657
2025-07-04 14:44:49|usamicro_0000|CANN|62|202409|202409|1|201709|201712|26.37|43.2|48.37|3.87|28.63|0.16|571.82|12.68|4.84|-5.78|-2.89|-6.08|0|0|-478.4|-1738.08|3.37|7|0|0|-6.04|0.33|0|0|1306534|245400|3038500|18282400|2294551|970887|1587|0.0211|0|76
2025-07-04 14:44:52|usamicro_0001|TLRY|54|202412|202412|16|201803|202203|205.7|24|89.33|5.96|45.32|0.46|3.02|0.17|-0.03|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|174151243|248414000|194001000|451386400|0|0|0||0|1646
2025-07-04 14:44:53|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 14:44:54|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 14:44:55|usamicro_0004|AXSM|43|202503|202503|-173|202603|198200|0|0|0|0|13.78|11.66|46.24|96.48|1.89|3.41|0|0|0|0|0|0|0|0|6.15|10.25|1.73|2.92|0|0|140113466|300910000|30400|5013854100|5131343568|3868129408|69505701|104.26|0|43
2025-07-04 14:44:57|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 14:44:58|usamicro_0006|APPS|88|202503|202503|13|202003|202306|89.8|53.81|4.96|17.31|5.06|1.17|9.81|3.83|0.5|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|18731770|40084000|13487000|958175500|615683137|535836540|46498829|5.755|0|207
2025-07-04 14:45:01|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 14:45:03|usamicro_0008|INSG|101|202503|202503|23|200409|201006|47.52|63.67|1.62|4.67|1.3|0.53|4.72|40.73|-2.1|-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|46407000|35149000|23150000|145076500|123510902|794090479|1532889|8.23|0|938
2025-07-04 14:45:07|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 14:45:08|usamicro_0010|KRYS|35|202503|202503|6|202312|202506|250.62|33.04|0|0|19.77|12.3|5.02|4.22|0|0|0|0|0|0|0|0|0|0|4.26|9.13|1.1|1.19|0|0|306474697|616846000|15770000|3535030200|4151919330|2641214913|55848566|143.67|0|53
2025-07-04 14:45:09|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 14:45:10|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 14:45:11|usamicro_0013|MEIP|89|202503|202503|30|201703|202409|31.47|1.09|103.26|5.94|73.44|0.14|6.36|0.77|0|0|-15.07|-16.18|0|0|-71.72|-70.75|2|6|1.42|5.86|1.81|2.22|0|0|53361205|20472000|1084000|-5813600|14991525|239253750|14722|2.25|0|51
2025-07-04 14:45:16|usamicro_0014|APYX|101|202503|202503|75|200012|201909|85.19|4.27|3.71|4.91|4.26|1.78|4.31|8.16|0.26|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|13826490|31011000|7426000|78836800|85036275|76918500|158903|2.25|0|266
2025-07-04 14:45:19|usamicro_0015|AMSC|134|202503|202503|62|200912|202506|104.76|242.93|11.45|3.21|10.27|5.65|3.57|6.09|0.02|0|-7.72|0.05|0|0|-28.83|-22.7|1.54|3|9.8|9.61|1.43|1.09|0|0|48932369|79494000|11595000|1245031500|1448675298|795769410|50534992|36.69|0|242
2025-07-04 14:45:23|usamicro_0016|PROV|115|202503|202503|112|199706|202506|18.12|15.9|5.76|2.63|2.34|2.69|1|0.79|1.99|1.67|13.09|-2.55|2.63|3.63|2.82|3.08|0|0|1.11|0.46|0.56|0.43|841700271|892969000|63966304|51098000|10254000|266580900|103133900|116043850|81132|15.5|0|178
2025-07-04 14:45:27|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 14:45:28|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 14:45:33|usamicro_0019|XBIT|46|202503|202503|4|201912|202012|0.97|0.98|0|0|25.37|20.29|2.74|0.47|0|0|0|0|0|0|0|0|0|0|8.71|6.1|1.03|2.77|0|0|144041614|155897000|24882000|-74494800|81402159|77045787|132794|2.67|0|78
2025-07-04 14:45:42|usamicro_0020|ALOT|165|202503|202503|160|198412|202412|35.64|23.02|1.39|0.56|1.4|0.58|1.86|1.2|0.09|0.58|3.87|25.79|2.23|2.6|6.78|-0.49|3.76|8|0.13|1.09|0.62|0.83|0|0|11469471|5353000|13007000|131073100|101245574|85974610|251326|12.07|0|365
2025-07-04 14:45:47|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 14:45:49|usamicro_0022|TRNS|151|202503|202503|129|199303|202506|33.1|51.63|0.61|1.45|0.78|2.77|3.07|2.62|1.13|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|1303451|1517000|29155000|805957800|800786168|645903440|12805031|85.96|0|772
2025-07-04 14:45:54|usamicro_0023|LFVN|101|202503|202503|52|201206|202506|27.04|17.74|1.72|0.67|1.38|0.77|20.79|4.64|-0.27|0|1.12|2.99|0.31|1.26|-204.16|38.32|6.95|10|2.92|4.06|1.15|2.37|0|0|10506027|22469000|8126000|131610600|157639930|183188600|1621595|12.53|0|247
2025-07-04 14:45:57|usamicro_0024|KALV|45|202412|202412|-173|202603|198200|0|0|236.63|16.44|250.81|44.61|3.27|4.1|-0.01|0|-35.68|-5.87|0|0|-96.64|-30.98|0|0|1.94|2.2|2|2.75|0|0|96735419|253203000|3499000|342389900|595592888|213826228|11259768|11.98|0|56
2025-07-04 14:46:00|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 14:46:01|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 14:46:03|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 14:46:04|usamicro_0028|RFL|33|202412|202412|1|202312|202403|17.65|17.2|41.53|53.88|101.87|64.19|1.71|0.87|0.09|0.03|-1.43|1.34|0|0|-5.65|-5.18|0|0|2.52|1.4|3.18|1.41|0|0|40841067|48319000|47811000|17817100|47085192|29887893|638922|1.89|0|51
2025-07-04 14:46:06|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 14:46:07|usamicro_0030|PTGX|41|202503|202503|5|202403|202506|31.56|73.69|55.49|30.55|103.69|16.31|3.98|4.83|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|220828053|574360000|7064000|2752833800|3324337984|1760687896|48519570|53.68|0|69
2025-07-04 14:46:09|usamicro_0031|JYNT|47|202503|202503|20|201812|202312|2654.02|73.92|4.28|4.43|5.49|5.12|32.23|9.11|0.24|0.08|-7.41|-0.34|0|0|-36|40.09|8.04|10|3.62|8.01|0.92|1.55|0|0|11819389|21918200|20185400|159598000|181584902|171870376|772360|11.86|0|150
2025-07-04 14:46:11|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 14:46:12|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 14:46:13|usamicro_0034|GSIT|88|202503|202503|51|200703|201912|153.05|1309.5|1.51|1.91|2.71|4.19|1.61|3.33|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|47674857|13434000|8335000|80495000|86292220|78992800|1022399|3.37|0|166
2025-07-04 14:46:16|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 14:46:18|usamicro_0036|AVXL|82|202503|202503|-173|202603|198200|0|0|0|0|0|0|9.91|8.18|0|0|0|0|0|0|0|0|0|0|11.34|12.2|0.39|-0.06|0|0|37197662|115771000|500|700384400|815790172|565047624|8593470|9.56|0|16
2025-07-04 14:46:20|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 14:46:21|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 14:46:22|usamicro_0039|ASRV|165|202503|202503|142|198912|202506|22.46|13.32|3.7|-1.01|1.58|0.93|0.84|0.45|1.81|0.72|6.89|18.67|2.69|3.95|2.68|2.39|0|0|0.56|0.89|0.45|1.34|877862000|1042235000|86891193|187825000|18381000|-58122300|50218672|51868480|93293|3.04|0|328
2025-07-04 14:46:26|usamicro_0040|GNE|57|202500|202500|55|201109|202506|32.08|43.93|0.58|0.62|0.78|1.52|2.06|3.39|0.01|0.05|1.98|7.32|2.97|1.2|-3.91|4.28|7.14|8|2.86|6.18|1.44|0.61|0|0|64643684|112949000|443000|557656300|673833912|669794960|6873713|25.04|0|163
2025-07-04 14:46:29|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 14:46:30|usamicro_0042|HROW|75|202500|202500|11|201809|202106|12.94|34.31|547.56|2.79|424.34|5.33|19.99|20.64|6.36|3.91|-11.7|0.08|0|0|-65.18|-57.96|5.53|8|2.28|5.92|0.66|2.12|0|0|20724776|66726000|11578000|1318945300|1132020850|821296300|13087583|31.75|0|133
2025-07-04 14:46:33|usamicro_0043|CVM|158|202503|202503|-173|202603|198200|0|0|246.86|87.39|1704.16|748|37503.08|0.91|0.12|0.55|0|0|0.15|0|-132.99|-140.07|1|1|2.67|23.33|1.16|1.06|0|0|7627925|1924300|17367900|5024900|193161042|82966929|817282|2.29|0|44
2025-07-04 14:46:37|usamicro_0044|LUNA|79|202309|202309|52|201003|202303|34.7|23.38|1.01|2.14|1.54|0.22|2.12|0.27|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|14422700|6028000|3078000|51328000|25457625|24349575|8001|0.75|0|289
2025-07-04 14:46:40|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 14:46:43|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 14:46:44|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 14:46:46|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 14:46:47|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 14:46:48|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 14:46:50|usamicro_0051|PXLW|101|202503|202503|54|200403|201709|31.07|47.1|2.01|1.26|2.06|1.1|5.05|84.98|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|56567614|18504000|13462000|72093100|36643310|275516340|459071|6.985|0|229
2025-07-04 14:46:53|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 14:46:55|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 14:46:56|usamicro_0054|INFU|77|202503|202503|73|200703|202506|203.59|44.71|1.53|3.51|1.37|0.98|2.58|2.38|0.73|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|8660222|1506000|46404000|158506400|131294736|135439482|1035705|6.26|0|269
2025-07-04 14:46:59|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 14:47:00|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 14:47:02|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 14:47:03|usamicro_0058|BLFS|142|202503|202503|76|200212|202112|206.24|367.86|5.61|22.54|8.59|12.42|14.33|2.86|-0.07|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|12335975|88580000|6087000|933616700|1024192536|501722604|12842672|21.54|0|158
2025-07-04 14:47:07|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 14:47:09|usamicro_0060|AIRG|41|202503|202503|14|201609|202003|92.9|69.3|1.81|1.95|1.78|0.85|2.54|1.7|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|22092818|7401000|2211000|44139200|51540217|42314710|50854|4.37|0|126
2025-07-04 14:47:11|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 14:47:11|usamicro_0062|LAKE|149|202503|202503|121|199406|202409|55.08|81|0.64|1.18|0.65|0.63|1.91|0.92|0.37|0.18|-2.04|0.39|0.04|0.86|4.25|22.39|3.29|9|1.26|26.57|0.77|-0.44|0|0|9253936|18618000|11987000|139727600|132058484|112146236|3743282|13.88|0|1829
2025-07-04 14:47:16|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 14:47:18|usamicro_0064|TRVN|49|202409|202409|-173|202603|198200|0|0|38.79|29.36|52.39|1.65|2.53|3.09|-3|-1.41|-25.16|-9.14|0|0|-61.97|-49.52|0|0|4.63|11.3|1.22|1.52|0|0|71391460|13462000|7751000|20385500|963360|125432170|1171|1.127|0|24
2025-07-04 14:47:20|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 14:47:21|usamicro_0066|NTIC|138|202412|202412|133|199112|202503|30.13|18.95|2.55|1.41|2.63|0.85|2.13|0.98|0.03|0.12|1.69|3.67|1.19|3.04|14.78|2.09|2.55|5|0.19|0.09|0.7|1.6|0|0|3811990|5090600|7415200|77126000|0|0|0||0|137
2025-07-04 14:47:25|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 14:47:26|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 14:47:28|usamicro_0069|ICAD|153|202503|202503|67|199209|200906|68.46|16.25|4.82|7.72|4.32|5.16|5.11|3.37|0.42|0.13|-2.8|-4.63|0|0|-31.5|-76.29|3.28|9|2.42|4.79|1.79|1.72|0|0|9330289|20032000|2721000|83828600|103555419|85328760|1099513|3.81|0|138
2025-07-04 14:47:33|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 14:47:33|usamicro_0071|VERU|138|202500|202500|125|199006|202109|38.25|74.91|4.7|4.26|5.31|4.46|20.83|4.22|0.69|0.31|0.18|-2.6|1.93|0|-27.58|-22.41|3.72|8|1.91|2.38|0.89|0.51|0|0|10691248|20018400|1408000|68899400|88917794|39651926|2450711|0.6066|0|386
2025-07-04 14:47:38|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
2025-07-04 14:47:39|usamicro_0073|SOHO|85|202503|202503|72|200512|202312|40.87|16.56|2.44|2.88|0.55|0.1|1.2|0.48|5.08|6.85|-11.2|31.04|7.06|9.89|-0.21|-5.77|2.43|2|0.32|1.51|1.13|3.07|0|0|15094793|11510800|0|324746300|19021461|13517860|49605|0.9451|0|13
2025-07-04 14:47:42|usamicro_0074|PLYM|53|202503|202503|6|202312|202506|195|5.27|10.23|9.43|3.3|3.9|3.2|1.34|1.57|1.24|-54.41|-60.1|3.7|5.72|-13.8|-2.04|2.35|3|0.73|1.6|0.94|1.69|0|0|11201776|19126000|0|1460329300|763838283|245668761|5751397|16.77|0|27
2025-07-04 14:47:44|usamicro_0075|INSE|42|202503|202503|27|201809|202506|30.16|3.04|2.1|2|1.08|0.77|411.85|41.48|-14.81|-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|24159495|39000000|81100000|488316600|206359816|171808767|1064620|7.67|0|1700
2025-07-04 14:47:46|usamicro_0076|MYFW|33|202503|202503|28|201806|202506|23.22|21.5|0.5|1.34|2.03|2.41|0.98|0.85|0.72|0.38|-18.52|-35.96|0|0|4.28|7.65|0|0|0.31|0.72|0.94|0.2|1005348273|1406932000|231712633|271582000|5201000|41887300|216988148|177281260|991738|22.36|0|263
2025-07-04 14:47:48|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 14:47:50|usamicro_0078|MRAM|39|202503|202503|13|202112|202503|46.94|169.33|3.55|2.56|2.83|2.83|5.1|2.21|0.24|0.07|-7.36|-4.68|0|0|-147.95|-35.75|8.06|9|3.38|2.03|2.12|2.39|0|0|22545405|42158000|5893000|97139900|138583020|116232020|537805|6.2|0|108
2025-07-04 14:47:52|usamicro_0079|MVIS|115|202503|202503|-173|202603|198200|0|0|18.44|29.81|58.34|63.83|32.15|5.34|0.38|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|26797556|69044000|2755000|245221200|279801600|159721980|8072274|1.14|0|30
2025-07-04 14:47:56|usamicro_0080|EYPT|90|202503|202503|21|201006|201509|15.78|18.74|22.81|4.16|666.35|9.09|4.9|2.12|0.63|0.44|1.45|-29.48|0|0|-82.91|-83.81|5.18|6|2.2|1.76|1.57|0.49|0|0|61963783|318194000|3264000|329324100|579391988|1050571820|7174462|8.42|0|84
2025-07-04 14:47:59|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 14:47:59|usamicro_0082|ULBI|134|202503|202503|117|199603|202506|44.56|25.16|3.04|0.89|2.88|0.79|1.91|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|7842723|8719000|22713000|178986700|149364340|144874340|1498288|8.98|0|573
2025-07-04 14:48:03|usamicro_0083|AQMS|43|202503|202503|-173|202603|198200|0|0|17.18|12.76|16.03|12.16|2.9|0.54|0.19|0.08|-44.81|-105.83|0|0|-57.94|-60.24|1|1|8.68|3.15|1.49|1.63|0|0|13889620|1589000|37614000|5993800|4055813|29166154|189597|0.485|0|23
2025-07-04 14:48:05|usamicro_0084|CVU|131|202503|202503|122|199412|202506|20.19|22|1.47|0.73|1.02|0.51|2.29|1.62|0.03|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|1394265|1868600|6568900|54291700|45532550|41429500|170769|3.5|0|258
2025-07-04 14:48:09|usamicro_0085|BCLI|91|202503|202503|27|200403|201012|0.64|0.42|0|0|0|0|35.9|43.18|0.81|0.71|0|0|0|0|0|0|0|0|4.48|14.38|0.94|0.29|0|0|6295180|1644000|2327000|9320800|8860544|34892592|2806006|1.12|0|44
2025-07-04 14:48:12|usamicro_0086|CPIX|77|202503|202503|28|200906|201606|72.85|225|1.71|0.91|2.33|1.15|1.86|1.72|0.23|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|39798926|15108400|3134400|39187500|49371630|50296950|191890|3.3|0|94
2025-07-04 14:48:15|usamicro_0087|NAII|147|202503|202503|126|199206|202312|24.07|50.23|1.29|0.25|1.73|0.15|4.19|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|9943067|10611000|39877000|21404300|20266792|21582072|14728|3.28|0|184
2025-07-04 14:48:19|usamicro_0088|ANIX|166|202503|202503|-173|202603|198200|0|0|34.82|2.35|91.1|3.44|18.86|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|7003282|15597000|68000|87282900|104041853|74823273|602920|3.23|0|8
2025-07-04 14:48:23|usamicro_0089|FUSB|101|202503|202503|98|200012|202506|21.51|10.08|1.04|-3.7|2.22|2.03|1.12|0.75|0.62|0.35|5.69|1.26|2.36|1.97|3.03|3.95|0|0|0.41|0.1|0.63|2.01|478015732|738290000|107657624|217355000|28724000|-105603400|74036970|86404200|29332|12.9|0|285
2025-07-04 14:48:26|usamicro_0090|ATEC|85|202503|202503|-173|202603|198200|0|0|1.59|3.93|1.92|2.55|9.75|45.64|-4.72|-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|46375691|153244000|26004000|2017676000|1667383100|723142550|18870612|11.35|0|227
2025-07-04 14:48:29|usamicro_0091|LINC|89|202503|202503|80|200506|202506|20.91|59.1|0.64|0.5|0.63|1.53|1.76|3.99|0.34|0.14|86.51|49.76|5.36|0|-2.46|15.2|6.61|10|2.2|1.82|1.2|2.19|0|0|28003699|28655000|102569000|681551100|710206144|556177680|6274465|22.48|0|1922
2025-07-04 14:48:33|usamicro_0092|WKHS|69|202503|202503|4|202012|202112|14.21|3.88|1441.73|14629.9|773.24|0.5|15.58|0.3|-0.92|1.44|-14.95|-1.08|0|0|-932.11|-5669.06|1.57|1|7.44|21.7|1|2.87|0|0|33131015|2644800|7082100|52063000|5672388|73595721|600649|0.9852|0|81
2025-07-04 14:48:35|usamicro_0093|INVE|113|202503|202503|110|199712|202506|392.39|1.08|1.87|1.48|2.24|2.89|2.82|0.51|0.2|0.12|-2.86|-18.84|0|0|-28.39|-14.11|3.66|9|2.39|1.68|1.31|1.19|0|0|32056938|132382000|5761000|-55384300|76677482|58487660|183682|3.26|0|289
2025-07-04 14:48:39|usamicro_0094|UG|149|202500|202500|134|199112|202506|22.77|12.86|4.56|4.4|4.93|3.26|6.1|3.43|0.09|0|6.93|13.28|2.77|8.64|23.21|38.2|4.31|8|0.32|0.05|0.71|0.46|0|0|7484107|8121200|744900|29092600|37213830|37213830|28321|8.1|0|28
2025-07-04 14:48:43|usamicro_0095|SACH|39|202503|202503|31|201612|202409|11.94|42.5|12.11|13.1|7.1|1.92|1.02|0.29|0.87|1.47|-17.11|-14.6|13.85|20.91|8.74|6.07|0|0|0.31|0.24|0.7|2.55|0|0|18105195|24414000|1378000|291717100|52041110|24329030|305814|1.1|0|10
2025-07-04 14:48:45|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 14:48:46|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 14:48:48|usamicro_0098|SELF|37|202503|202503|34|201612|202506|63.61|25.57|7.06|6.65|4.6|4.75|1.03|1.29|0.46|0.34|0|0|7.17|5.25|0.81|-0.18|2.21|3|0.23|0.43|0.48|0.75|0|0|4833511|7221600|54748900|69882000|60887208|49777752|170656|5.37|0|33
2025-07-04 14:48:51|usamicro_0099|ASYS|142|202503|202503|142|198909|202503|45.98|62.38|0.62|0.41|0.89|0.7|1.24|1.25|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|20192898|13426000|15600000|50128200|63554160|62848200|201155|4.44|0|415
2025-07-04 14:48:55|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 14:48:57|usamicro_0101|AMRK|51|202503|202503|45|201403|202506|16.05|13.72|0.05|0.08|0.04|0.05|1.54|0.81|3.14|1.36|-4.9|1.22|1.55|3.78|2.99|8.8|1.93|3|0.45|0.82|-0.1|-1|0|0|28524271|114345000|9898000|1340367800|527214827|152711107|5409513|21.41|0|220
2025-07-04 14:48:59|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 14:49:01|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 14:49:03|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 14:49:04|usamicro_0105|PPIH|144|202503|202503|134|199112|202506|39.82|15.57|0.54|0.43|0.42|1.13|1.16|2.46|0.55|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|5100993|18841000|38195000|203935700|191422748|198506440|1371282|23.98|0|632
2025-07-04 14:49:09|usamicro_0106|TGEN|53|202503|202503|21|201706|202209|778.07|25.77|1.31|0.54|2.25|7.68|4.94|19.16|0.25|0.16|-57.07|-53.09|0|0|-23.51|-12|6.38|7|0.36|0.22|-0.22|1.41|0|0|2368570|4066800|5075700|182260300|182892396|181904196|3887684|7.32|0|93
2025-07-04 14:49:11|usamicro_0107|TACT|117|202503|202503|110|199612|202406|66.88|62.83|1.29|1.01|1.43|0.8|3.58|1.19|0.12|0.1|6.98|6.6|3.7|7.2|7.49|-12.26|4.92|9|0.96|0.25|1.4|3.22|0|0|4689070|14178000|6366000|25515700|36895362|27607380|74162|3.66|0|134
2025-07-04 14:49:16|usamicro_0108|HDSN|122|202503|202503|118|199512|202506|21.43|21.57|1.95|0.95|1.27|1.64|3.48|1.41|1.09|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|5671836|81048000|29313000|272015300|357083496|348490912|3230979|8.12|0|234
2025-07-04 14:49:19|usamicro_0109|IRIX|120|202503|202503|83|199512|201609|64.1|238|1.39|0.47|1.64|0.32|2.74|18.69|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|12672590|7244000|2745000|12064100|14806219|12163165|67570|0.8819|0|132
2025-07-04 14:49:23|usamicro_0110|ISSC|102|202503|202503|99|200009|202506|58.94|21.89|3.49|4.8|4.86|3.6|2.74|4.39|0.07|0.51|7.77|0|0|0|3.62|8.24|3.35|7|3.96|0.21|0.78|2.53|0|0|31890584|1225600|8291900|243411500|234363255|228115455|3750958|13.35|0|71
2025-07-04 14:49:26|usamicro_0111|CMT|113|202503|202503|110|199712|202506|14.92|12.27|0.55|0.47|0.42|0.51|1.26|0.95|0.59|0.14|2.32|13.74|3.02|4.55|7.15|-4.23|2.79|4|0.46|0.18|1.16|3.2|0|0|7680665|44474000|80360000|118699500|142800084|131326440|658495|16.59|0|1821
2025-07-04 14:49:30|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 14:49:31|usamicro_0113|RFIL|113|202503|202503|102|199712|202306|23.85|53.86|0.92|0.67|1.31|0.94|1.49|2.05|0.04|0.23|5.99|0.87|3.15|1.55|8.2|1.69|4.6|7|0.51|0.11|1.11|2.01|0|0|6766319|3586000|2432000|74288000|69879985|63631285|595144|6.55|0|293
2025-07-04 14:49:34|usamicro_0114|SCYX|49|202503|202503|4|202306|202406|1.71|0.99|92.52|108.3|100.76|13.75|3.85|0.52|0.87|0.25|-51.77|-11.47|0|0|-72.72|-78.35|0|0|2.79|1.32|1.53|0.58|0|0|57884630|40607000|3448000|-11689100|26330898|6754478|117971|0.6748|0|27
2025-07-04 14:49:37|usamicro_0115|EKSO|52|202503|202503|-173|202603|198200|0|0|7.43|2.32|6.43|0.28|10.62|0.57|-2.15|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|15051642|8054000|2133000|4035100|7786443|20598690|1487790|3.29|0|68
2025-07-04 14:49:39|usamicro_0116|FEIM|162|202412|202412|118|199512|202506|69.65|8.88|1.55|2.02|1.82|3.13|1.31|4|0.09|0.05|3.64|2.61|0.86|0|-0.59|-16.47|1.97|2|0.32|0.04|0.91|0.32|0|0|18274424|5516000|21277000|201657900|207139609|195668131|5894045|21.41|0|220
2025-07-04 14:49:43|usamicro_0117|SMSI|124|202503|202503|102|199509|202103|119.3|58.78|3.15|2.6|3.39|0.71|4.75|0.5|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|20999808|2288000|8447000|14349600|16769594|37125482|95043|0.8618|0|198
2025-07-04 14:49:47|usamicro_0118|BTAI|33|202503|202503|-173|202603|198200|0|0|0|0|43.51|3.19|6.07|12.63|0.89|-1.17|0|0|0|0|0|0|0|0|3.49|12.04|2.19|0.6|0|0|114008000|31013000|2098000|84989900|9678360|35918964|610287|1.77|0|36
2025-07-04 14:49:49|usamicro_0119|RMCF|146|202412|202412|117|199209|202112|28.38|35.13|1.73|0.69|1.75|0.28|3.62|1.4|0.31|0.85|5.84|12.29|4.06|8.26|15.51|-20.31|4.62|6|0.2|0.16|0.47|0.94|0|0|2891396|720000|7835100|14966800|0|0|0||0|226
2025-07-04 14:49:54|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 14:49:55|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 14:49:57|usamicro_0122|RELL|165|202412|202412|139|199003|202412|38.96|432.33|0.83|0.08|0.73|0.63|1.47|0.84|0.84|0|2.99|5.19|2.24|2.68|1.57|-2.61|2.88|7|1.21|0.17|1.04|1|0|0|37430483|36675000|20762000|92304300|0|0|0||0|394
2025-07-04 14:50:01|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 14:50:02|usamicro_0124|AVNW|102|202503|202503|96|200009|202409|121.64|25.94|0.71|0.38|2.18|0.69|5.72|1.16|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|63041604|49429000|20385000|322765400|305242600|137133100|2229861|24.05|0|674
2025-07-04 14:50:06|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 14:50:07|usamicro_0126|KTCC|165|202503|202503|124|199306|202406|34.95|202.5|0.33|0.39|0.27|0.06|0.92|0.26|0.41|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|2891104|2468000|49332000|141905000|30779034|30959500|162116|2.86|0|5741
2025-07-04 14:50:11|usamicro_0127|ASPU|52|202209|202209|0|201112|201112|7462.69|7462.69|5.26|4.77|1.55|0.05|3.97|0.12|-0|0.42|-9.58|-10.21|0|0|-104.8|-13.75|7.06|8|2.29|4.95|-0.42|0.8|0|0|4307776|1603500|12560500|17609800|0|0|0||0|830
2025-07-04 14:50:14|usamicro_0128|RDVT|33|202503|202503|15|202109|202506|643.18|79.5|10.08|6.27|8.17|8.78|5.36|7.49|0.01|0.05|-2|-3.84|0|0|-24.15|-23.63|6.11|9|5.41|9.94|0.21|0.99|0|0|21676533|34603000|2981000|676589700|710932768|592017608|7348824|50.96|0|107
2025-07-04 14:50:16|usamicro_0129|FLL|129|202503|202503|101|199706|202209|65.27|39.86|3.16|1.06|2.38|0.46|1.98|4.51|1.39|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|16725218|30708000|137116000|572701700|131670696|99109140|1470148|3.66|0|1585
2025-07-04 14:50:19|usamicro_0130|CSBR|99|202412|202412|76|200606|202506|236.54|17.45|4.12|3.04|3.18|1.84|603.21|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|3199893|3202000|10107000|102988600|105259008|109298688|247471|7.68|0|143
2025-07-04 14:50:23|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 14:50:25|usamicro_0132|GV|139|202006|202409|139|198912|202409|232.2|7.68|0.92|0.65|1.22|0.91|1.63|0.54|0.5|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|6399696|213900|79966700|70477700|7158725|42914375|103642|1.75|0|536
2025-07-04 14:50:28|usamicro_0133|ATOM|41|202503|202503|-173|202603|198200|0|0|184.46|361.1|608.61|1177.36|7.99|6.78|0|0|-17.86|-10.31|0|0|-91.79|-90.17|1|1|2.09|14.72|0.94|2.42|0|0|20276826|24123000|142000|133696100|157818560|92391500|2193268|5.14|0|17
2025-07-04 14:50:30|usamicro_0134|PESI|136|202503|202503|100|199903|202403|49.42|396.33|1.29|0.96|1.12|2.83|2.02|3.22|0.33|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|1939540|25745000|19861000|160754500|194117144|129248720|1396859|10.52|0|325
2025-07-04 14:50:34|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 14:50:36|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 14:50:37|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 14:50:38|usamicro_0138|NTRP|93|202501.9025578562728|202501.9025578562728|4|201109|201209|4.67|4.69|0|0|23.51|25.43|14.54|3.69|-1.18|0.08|0|0|0|0|0|0|0|0|1.81|0.53|3.36|2.32|0|0|1625924|1062400|23100|26678200|21880425|64712240|158728|3.55|0|7
2025-07-04 14:50:41|usamicro_0139|SRTS|41|202503|202503|14|202112|202506|29.69|47.1|3.34|1.4|3.52|1.95|3.65|1.46|0.07|0|-7.44|-0.41|0|0|-13.15|-22.54|8.06|7|0.51|0.9|-0.86|0.69|0|0|16655684|19072000|2211600|58384000|77455950|77347149|369966|4.71|0|53
2025-07-04 14:50:43|usamicro_0140|NTWK|106|202503|202503|80|200506|202506|43.91|183.75|4.79|0.54|3.3|0.53|1.89|0.97|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|9798427|18774700|13689800|27052300|36416545|37308182|42404|3.11|0|1400
2025-07-04 14:50:46|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 14:50:47|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 14:50:50|usamicro_0143|LMB|42|202503|202503|39|201509|202506|44.66|50.92|0.22|0.15|0.47|3.21|105.58|10.25|0.55|0.06|0|0|0|0|1.43|0.54|6.6|7|0.44|0.28|0.08|0.35|0|0|19421971|38090000|39777000|1622934700|1651390676|1123041124|25766639|142.06|0|1900
2025-07-04 14:50:52|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 14:50:53|usamicro_0145|CFBK|104|202503|202503|98|200012|202506|1584365.87|10.4|5.28|3.15|3.23|2.79|0.92|0.89|1.16|0.62|3.64|-56.26|4.86|1.14|-1.99|11.76|0|0|0.09|0.02|0.58|0.87|232696233|849038000|60882276|242079000|5593000|18554100|155248896|139088322|805242|23.97|0|125
2025-07-04 14:50:57|usamicro_0146|ORMP|78|202501.3561643835616|202501.3561643835616|4|202309|202409|13.54|21.55|33.82|23.96|58|48.76|7.3|0.65|0.05|0.19|-11.34|-30.5|0|0|-54.15|-49.83|1.75|2|3.12|1.09|0.81|1.41|0|0|41606125|130644000|111000|-36380300|0|0|0||0|13
2025-07-04 14:50:59|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 14:51:00|usamicro_0148|APT|101|202503|202503|98|200012|202506|19.6|12.84|1.11|2.41|1.22|0.9|2.01|0.85|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|7565515|13352000|6732000|37600200|49692895|64027880|179269|4.69|0|115
2025-07-04 14:51:04|usamicro_0149|EDUC|153|202412|202412|138|198912|202406|16.99|79.09|0.58|1|0.83|0.33|1.99|0.29|0.37|0.77|9.5|3.28|2.75|13.59|13.57|19.7|4.41|10|0.28|0.58|1.41|1.51|0|0|1590511|428400|26249600|42364000|0|0|0||0|201
2025-07-04 14:51:08|usamicro_0150|INTT|113|202503|202503|109|199712|202503|27.83|30.7|0.7|0.72|1.01|0.7|1.76|0.91|0.04|0.12|0|0|0|0|2.15|0.9|4.88|8|0.15|0.06|0.65|2.65|0|0|12775115|22048000|7660000|80352800|90962144|74684792|251905|7.28|0|198
2025-07-04 14:51:12|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 14:51:12|usamicro_0152|AWRE|115|202503|202503|81|199906|201909|90.93|47.5|9.15|1.3|10.3|2.42|3.06|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|41849432|24833000|3844000|14608100|39940614|40578300|77895|1.89|0|71
2025-07-04 14:51:16|usamicro_0153|FRD|164|202503|202503|129|199303|202506|23.58|19.14|0.35|0.22|0.39|0.26|1.12|0.88|0.11|0.36|4.17|0.74|2.93|0.97|8.71|-9.06|1.93|1|0.13|0.08|0.87|0.87|0|0|6246150|3686000|12507700|162004600|116903664|117251424|744183|16.56|0|103
2025-07-04 14:51:20|usamicro_0154|SNFCA|157|202503|202503|152|198706|202506|30.99|9.95|0.51|-0.02|0.7|0.69|1.2|0.68|0.49|0.35|-2.46|-25.5|0|0|5.36|6.07|0|0|0.17|0.32|0.35|1.51|0|0|113755941|178133900|22125700|181470400|243678165|193681535|1075197|9.85|0|1293
2025-07-04 14:51:25|usamicro_0155|PDEX|148|202503|202503|132|199206|202506|24.51|15.19|1.11|2.93|1.12|2.29|2.27|4.03|0.39|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|2637231|9890000|5629000|150709000|142310040|178893452|2437774|43.64|0|122
2025-07-04 14:51:30|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 14:51:33|usamicro_0157|CRWS|162|202503|202503|161|198412|202503|13.26|15.38|0.71|0.72|0.57|0.34|1.48|0.77|0.65|0.47|33.1|12.62|2.52|11.15|6.9|15.45|3.39|8|0.15|0.18|0.36|1.03|0|0|2495979|521000|6347000|48309700|30328725|29190770|117884|2.87|0|138
2025-07-04 14:51:38|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 14:51:39|usamicro_0159|CSPI|157|202500|202500|130|199206|202412|94.53|1535|0.55|0.27|0.91|2.17|1.28|2.67|0.02|0.01|4.94|6|3.76|0.93|4.8|-3.26|3.94|7|0.1|0.01|0.67|2.6|0|0|14459511|29495000|3401000|97591200|126640920|51822240|756027|12.84|0|114
2025-07-04 14:51:44|usamicro_0160|ARCT|52|202503|202503|4|202212|202312|16.13|8.5|17.3|76.42|28.61|2.76|5.39|1.56|0.24|0.06|-2.92|-11.75|0|0|-51.3|-74.31|0|0|4.14|15.53|2.14|3.08|0|0|157746106|216948000|7828000|161739200|363692610|252027540|6323892|13.41|0|88
2025-07-04 14:51:46|usamicro_0161|MNDO|101|202503|202503|95|200109|202506|17.49|7.82|1.81|1.41|2.66|1.36|1.84|1.35|0.01|0|21.82|14.23|13.76|16.06|14.61|25.57|4.34|9|0.07|0.05|1.64|0.77|0|0|17105455|14911000|1334000|12787200|27698168|27238080|53235|1.36|0|204
2025-07-04 14:51:49|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 14:51:50|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
2025-07-04 14:51:52|usamicro_0164|CODA|68|202503|202503|57|201103|202506|21.02|27.03|2.28|2.45|2.65|4.03|2.79|1.63|0.68|0|11.09|-0.02|0|0|16.19|7.22|7.45|8|2.55|4.83|3.76|0.82|0|0|10175910|24462300|6158600|66633300|91095575|91573254|399421|8.11|0|120
2025-07-04 14:51:56|usamicro_0165|SANW|65|202503|202503|55|201006|202403|76.04|1.75|2.08|1.51|1.38|0.09|1.22|0.18|0.53|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|3798339|354500|25795600|25898900|11497736|179148888|32936|5.36|0|186
2025-07-04 14:51:58|usamicro_0166|REED|85|202503|202503|1|201209|201212|5373.3|5108.29|1.87|1.86|1.26|0.62|21.77|9.43|0.81|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|1119484|4862000|1023000|48653200|43102640|56538870|8350|0.95|0|28
2025-07-04 14:52:01|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 14:52:02|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 14:52:02|usamicro_0169|LTRX|103|202503|202503|76|200006|201906|222.62|38.85|1.19|2.05|1.36|0.67|2.61|1.3|0.06|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|13066871|19999000|1587000|90525600|98002800|70602840|689322|2.52|0|242
2025-07-04 14:52:05|usamicro_0170|RBKB|31|202503|202503|23|201812|202409|13.99|23.72|0.56|-0.82|2.26|4.17|0.88|1.06|0.61|0.47|-20.7|1.57|0|0|3.52|3.45|0|0|0.16|0.01|1.35|1.41|733124300|910039000|195264310|76387000|18622000|115710800|133026652|128615531|215154|11.99|0|173
2025-07-04 14:52:07|usamicro_0171|ARKR|157|202503|202503|124|199209|202309|19.58|10.66|0.54|0.52|0.47|0.18|2.03|0.85|0.35|0.11|7.07|-1.27|5.39|7.5|9.4|-4.6|4.62|8|0.13|0.84|0.76|1.47|0|0|5773119|11124000|94311000|25017800|32454000|31518000|48963|9|0|2145
2025-07-04 14:52:12|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 14:52:14|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 14:52:15|usamicro_0174|ORGS|63|202406|202406|4|201912|202012|3.27|6.17|6.89|1.49|8.25|9.62|28.63|1.31|0.26|-0.63|-9.96|-14.23|0|0|-46.23|152.38|2.39|3|0.58|2.33|2.27|1.62|0|0|9004198|204000|3088000|26890500|0|0|0||0|309
2025-07-04 14:52:18|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 14:52:19|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 14:52:20|usamicro_0177|HNNA|94|202503|202503|91|200209|202506|18.56|9.16|3.3|1.47|3.22|2.52|2.16|0.94|0.52|0.42|4.7|20.49|3.25|4.37|12.45|10.14|4.64|5|0.62|1.54|0.88|0.97|0|0|16682935|67573000|657000|61213300|93115776|87060428|104382|11.96|0|21
2025-07-04 14:52:23|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 14:52:25|usamicro_0179|RIBT|92|202403|202403|4|200609|200709|115.4|51.33|4.94|0.69|3.1|0|3.89|3.52|-1.06|-0.82|-10.79|-25.62|0|0|-204.49|-45.47|2.22|1|1.23|0.47|0.75|0.67|0|0|5468136|448000|21127000|3495000|1000|4005|0|0.0001|0|121
2025-07-04 14:52:29|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 14:52:30|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 14:52:31|usamicro_0182|MRKR|101|202503|202503|7|201503|201612|5.12|6.93|0|0|0|0|18.02|1.12|-0.32|0|-9.82|0|0|0|-15685.44|-53.74|0|0|4.95|7.99|0.83|1.5|0|0|9136495|13693200|13763400|2600100|17158644|71256231|260608|1.53|0|28
2025-07-04 14:52:34|usamicro_0183|EMMS|104|201912|201912|102|199412|202006|37.73|0.42|3.3|-0.27|1.52|0.35|5.75|0.17|-5.16|0.46|29.71|12.69|0.1|0|1.19|27.9|1.59|2|2.88|0.04|1|0.7|0|0|20941019|93036000|23630000|-16802400|0|0|0||0|412
2025-07-04 14:52:39|usamicro_0184|UONEK|105|202503|202503|85|200303|202406|38.22|8.82|4.43|2.22|1.68|0.07|2.11|0.18|7.36|3.46|7.78|6.35|0|0|-2.46|-2.29|0|0|5.9|3.12|1.09|0.48|0|0|62803638|115084000|67152000|469113400|29200908|30674289|13930|0.637|0|1441
2025-07-04 14:52:42|usamicro_0185|RIOT|93|202503|202503|15|202106|202503|79.07|21.44|118.39|15.3|92.82|7.55|8.9|1.22|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|88536324|234746000|4945000|3766008000|3347761908|330095328|349570956|9.56|0|6
2025-07-04 14:52:45|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 14:52:47|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 14:52:48|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 14:52:48|usamicro_0189|CDTX|45|202503|202503|-173|202603|198200|0|0|3.47|2.86|5.12|33.8|4.26|4.29|0.2|-0.05|-30.96|-30.96|0|0|-79.32|-79.32|0|0|3.52|4.87|1.71|1.29|0|0|72743500|168150000|1729000|866561600|980098896|1918809968|25141016|46.84|0|68
2025-07-04 14:52:50|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 14:52:51|usamicro_0191|BKTI|164|202503|202503|145|198903|202506|29.32|18.27|0.93|0.75|0.96|2.31|1.44|5.35|0.39|0.16|6.02|3.98|3.42|4.83|0.04|-10.88|3.28|8|0.29|0.05|1.17|2.59|0|0|5194079|8920000|6537000|164216800|168928059|588922341|3343313|47.13|0|111
2025-07-04 14:52:56|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 14:52:57|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 14:52:58|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 14:52:59|usamicro_0195|BLNK|73|202503|202503|29|201109|201812|3.07|1.13|114.84|72.12|90.65|0.81|1169.21|0.86|0.03|0|-6.17|-2|0|0|-855.32|-140.16|2.32|2|4.75|16.68|2.06|0.29|0|0|28780634|42024000|2897600|46577700|96549254|26625205|3282938|0.9399|0|67
2025-07-04 14:53:02|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 14:53:03|usamicro_0197|HSON|89|202503|202503|69|200612|202403|22.3|25.58|0.16|-0.03|0.3|0.18|1.61|0.59|0.07|0.03|0|0|0.41|0|-17.66|1.66|6.51|10|5.28|0.04|1.49|1|0|0|29755382|16553000|471000|6717900|23270922|24017940|68877|8.46|0|390
2025-07-04 14:53:06|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 14:53:08|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 14:53:09|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 14:53:10|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 14:53:12|usamicro_0202|SRAX|49|202306|202306|3|201809|201906|11.28|23.3|5.32|11.22|3.98|0.11|10.03|55.77|0.23|-0.39|-14.03|-15.84|0|0|-182.71|-79.51|6.09|3|7.98|5.87|1.61|0.83|0|0|5014372|2624000|566000|3833700|2060681|985663|224|0.07|0|35
2025-07-04 14:53:15|usamicro_0203|YCBD|36|202503|202503|3|202003|202012|6.6|5.88|23.9|2.23|8.78|0.02|2.21|12.23|0.15|0.2|-28|-17.3|0|0|-109.33|50.64|4.58|6|3.39|4.56|1.48|1.25|0|0|9119058|1765200|10187200|6319700|710544|46561389|100672|0.907|0|182
2025-07-04 14:53:16|usamicro_0204|ELMD|64|202503|202503|60|201006|202506|33.58|27.41|1.37|2.49|1.85|3.2|2.31|4.18|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|6214374|15237000|3788500|168502500|176489104|187224128|1509766|20.74|0|120
2025-07-04 14:53:19|usamicro_0205|MTEX|105|202503|202503|101|199912|202503|19.51|6.64|0.35|0.11|0.44|0.16|3|2.31|0.03|0.38|3.85|21.3|2.63|9.38|3.43|16.4|5.94|10|3.37|0.2|1.25|1.45|0|0|24458125|9323000|5587000|11065300|17773415|22327800|110548|9.35|0|215
2025-07-04 14:53:22|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 14:53:24|usamicro_0207|STKS|64|202503|202503|37|201412|202403|21.44|37.74|1.13|0.72|0.93|0.16|5.71|3.22|1.2|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|10899357|21421000|146608000|606362800|130692293|121700996|292167|4.21|0|3400
2025-07-04 14:53:26|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 14:53:28|usamicro_0209|OMEX|106|202500|202500|79|200403|202312|32.41|14.11|102.18|31.59|85.99|52.7|22.61|165.17|-0.56|-1.7|-36.83|-119.06|0|0|-2027.61|-352.23|1.36|1|11.35|16.58|1.82|1.04|0|0|4130152|2459500|722000|-6589600|34994160|11421240|2576860|1.2|0|14
2025-07-04 14:53:32|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 14:53:33|usamicro_0211|LOAN|104|202503|202503|102|199912|202506|16.62|10.9|6.23|11.4|6.48|8.19|1.2|1.38|0.35|0.48|-0.9|9.73|5.94|8.8|2.71|7.72|2.13|2|0.13|0.12|0.3|0.91|0|0|2675612|201400|52600|80420600|62569689|52649297|73980|5.47|0|5
2025-07-04 14:53:36|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 14:53:38|usamicro_0213|FLGT|39|202503|202503|11|202006|202303|44.52|6.51|6.76|19.76|4.6|2.04|2.61|0.53|0.01|0|-3.93|-8.22|0|0|-12.46|3.55|5.31|7|1.42|8.58|0.8|2.24|0|0|216003676|320321000|8819000|271964100|597721920|447398400|5313733|19.52|0|139
2025-07-04 14:53:40|usamicro_0214|AEHR|111|202412|202412|108|199803|202503|71.89|12.69|1.28|1.83|2.94|4.26|3.93|2.37|0.01|0.27|-9.75|-51.78|0|0|-24.59|-14.71|3.92|7|0.39|0.36|1.06|0.56|0|0|13356838|29411000|2574000|236745300|0|0|0||0|71
2025-07-04 14:53:44|usamicro_0215|ATXI|37|202503|202503|-173|202603|198200|0|0|0|0|0|0|12.24|0.22|0|0|0|0|0|0|0|0|0|0|0.27|0.82|-0.08|0.71|0|0|7243118|3502000|0|-3914300|765656|3962165|1091|0.2405|0|4
2025-07-04 14:53:46|usamicro_0216|RCMT|149|202500|202500|126|199312|202506|20.32|15.02|0.61|0.21|0.58|0.7|3.02|5.55|0.29|0.68|12.99|-4.15|0|0|2.17|-5.33|4.08|8|0.41|0.1|1.13|2.08|0|0|5454725|5181000|8009000|210235600|195073428|341483718|1616013|25.98|0|3410
2025-07-04 14:53:51|usamicro_0217|DAIO|164|202503|202503|125|199212|202403|273.04|70.4|0.71|0.7|1.08|1.31|1.6|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|9889266|10485000|2899000|18158100|28643070|25736200|108092|3.1|0|96
2025-07-04 14:53:55|usamicro_0218|CIZN|98|202312|202312|96|200006|202406|14.69|23.44|-1.75|-14.63|2.91|1.27|1.37|1.09|0.57|0.42|5.04|4.12|4.35|4.3|6.29|5.43|0|0|0.23|1.13|0.17|0.13|574686875|1075348000|231374587|272271000|24286000|-207483100|47182527|46736406|13508|8.37|0|290
2025-07-04 14:53:58|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 14:53:59|usamicro_0220|EVFM|46|202503|202503|-173|202603|198200|0|0|0|0|4.09|1.14|21.22|12.39|2.55|-0.66|0|0|0|0|0|0|0|0|2.26|14.52|1.82|0.32|0|0|25893787|221000|6099000|46540200|1065550|542347|2885|0.0094|0|53
2025-07-04 14:54:01|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 14:54:02|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 14:54:03|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 14:54:06|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 14:54:07|usamicro_0225|RMBL|42|202406|202406|1|202206|202209|5.57|5.47|2.33|0.27|0.83|0.06|5.61|1.06|4.58|5.9|-72.77|-260.35|0|0|-75.75|-57.84|5.82|6|3.16|4.77|1.69|4.76|0|0|18861826|50100000|11988200|529827500|88427500|5116000|500480|2.5|0|258
2025-07-04 14:54:09|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 14:54:10|usamicro_0227|COCP|71|202503|202503|34|201006|201812|111.98|82.5|16.02|23.27|274.28|7.83|1406.06|2.16|-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|12470736|6921000|1249000|8848400|16176342|82904190|38992|1.59|0|11
2025-07-04 14:54:12|usamicro_0228|EYEN|34|202503|202503|-173|202603|198200|0|0|0|0|430.97|191.02|8.07|3.39|0.69|-1.03|0|0|0|0|0|0|0|0|0.69|0.27|1.98|3.1|0|0|15893747|3935000|313400|32074200|25531110|178787224|74310097|9.02|0|29
2025-07-04 14:54:14|usamicro_0229|RNGR|37|202503|202503|25|201903|202506|17.72|13.78|1.11|0.55|0.42|0.49|1.07|1|0.26|0|-4.65|26.02|0.48|1.81|-1.52|-1.86|4.54|5|0.45|0.03|2.74|1.13|0|0|8255882|40300000|211900000|232602000|272901953|102790833|2723202|12.13|0|1100
2025-07-04 14:54:16|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 14:54:18|usamicro_0231|MRBK|35|202503|202503|31|201709|202506|11.55|8.37|2.47|2.66|1.36|1.17|1.04|0.77|0.92|1.09|0|0|2.22|4.21|3.41|5.07|0|0|0.43|0.91|0.93|0.93|767825857|1166697000|136360576|216570000|8284000|106850400|134069364|72551160|431894|11.88|0|
2025-07-04 14:54:20|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 14:54:23|usamicro_0233|NTIP|109|202503|202503|48|201009|202209|18.29|18.75|1.72|9.24|16.91|3.6|5.1|0.7|-0.01|0|5.64|5.95|4.31|8.62|-67.65|-6.15|3.37|1|0.1|0.1|0.01|0|0|0|22499794|39193000|0|-12690900|27916162|29213998|12963|1.22|0|3
2025-07-04 14:54:26|usamicro_0234|ETON|30|202503|202503|3|202309|202406|65.38|82.25|0|0|42.86|7.41|14.06|14.91|0.62|1.23|-6.04|-7.66|0|0|-130.99|-150.34|0|0|1.52|4.33|0.98|2|0|0|16544517|17420000|1034000|388285200|375713175|294280050|6295855|14.01|0|17
2025-07-04 14:54:28|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 14:54:29|usamicro_0236|DLHC|136|202503|202503|127|199309|202506|35.72|14.66|0.47|0.63|0.42|0.22|2.89|0.74|0.4|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|2824379|196000|26045000|231128200|84017160|77251520|519506|5.84|0|1950
2025-07-04 14:54:33|usamicro_0237|BWEN|97|202503|202503|70|200709|202503|93.14|27.74|5.14|0.35|10.48|0.28|3.01|0.72|0.1|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|8224588|1204000|65872000|53411900|42315295|32023750|240387|1.87|0|521
2025-07-04 14:54:36|usamicro_0238|INOD|127|202503|202503|126|199312|202506|92.35|45.17|0.86|0.61|1.54|7.32|3.55|19.48|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|14211899|56556000|13353000|1414120700|1625978900|1250228980|132104049|51.22|0|3640
2025-07-04 14:54:40|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 14:54:41|usamicro_0240|PANL|47|202503|202503|44|201406|202506|22.64|14.56|0.84|0.57|0.38|0.45|217.43|0.77|0.75|0.3|0|0|2.36|7.07|1.58|0.04|2.48|3|0.05|0.36|0.54|1.19|0|0|51726270|63948700|324643000|432569600|324826920|215056710|1523649|4.95|0|500
2025-07-04 14:54:43|usamicro_0241|PRTS|85|202503|202503|46|200612|201806|111.51|2.59|0.53|1.51|0.57|0.08|3.81|0.63|0.2|0.04|1.99|1.69|0|0|-15.63|-105.07|7.02|10|1.43|15.44|1.36|4.34|0|0|20256026|38532000|32855000|7666000|43062110|37389910|340648|0.79|0|843
2025-07-04 14:54:46|usamicro_0242|LPTH|119|202503|202503|33|201303|202106|78.76|749.85|23.38|1.8|14.78|3.78|4.25|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|5653895|6478900|13019500|130528900|132112288|85721020|558535|3.08|0|363
2025-07-04 14:54:49|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 14:54:50|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 14:54:51|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 14:54:52|usamicro_0246|PRPH|111|202503|202503|102|199712|202306|68.21|22.55|1.59|2.9|2.42|2.12|2.86|0.92|0.08|0.28|110|132.36|0|0|-4.91|-13.22|3.79|6|0.77|0.26|0.34|0.46|0|0|11945314|88000|2133000|18735400|16255072|4546123|1474623|0.3913|0|50
2025-07-04 14:54:57|usamicro_0247|SLNO|49|202503|202503|-173|202603|198200|0|0|49.34|104.23|401.43|4588.46|6.53|18.26|-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|46192146|289950000|302000|4001540600|4084559675|3891700954|66063832|84.17|0|10
2025-07-04 14:54:59|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 14:55:00|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 14:55:03|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 14:55:03|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 14:55:05|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 14:55:06|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 14:55:07|usamicro_0254|STRM|121|202503|202503|49|200009|201212|132.12|34.54|2.26|2.53|2.25|1.15|4.93|2.05|0.57|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|5144806|1449000|574000|35160900|22463700|158039693|764853|5.195|0|80
2025-07-04 14:55:12|usamicro_0255|GTIM|136|202503|202503|124|199406|202506|81.48|17.6|0.55|0.26|0.63|0.13|2.14|0.6|0.44|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|3037664|2712000|79424000|19526800|18692056|22408440|22408|1.765|0|2535
2025-07-04 14:55:17|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 14:55:18|usamicro_0257|AIRI|94|202503|202503|69|200509|202212|41.78|10.96|1.21|1.28|0.48|0.22|1.47|0.83|0.91|1.61|-0.96|-3.77|2.84|0|-185.85|-4.35|3|4|0.3|0.15|0.5|1.15|0|0|653400|285000|10491000|37052400|12412176|102655056|121183|3.36|0|159
2025-07-04 14:55:21|usamicro_0258|MBRX|37|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.71|105.01|0|0|0|0|0|0|0|0|0|0|4.82|5.02|-0.23|2.33|0|0|24324168|7716000|483000|-3428300|4410606|18570686|719945|0.3122|0|16
2025-07-04 14:55:23|usamicro_0259|VTSI|101|202503|202503|82|200412|202506|18.78|56.58|5.23|1.32|3.16|2.69|5.97|1.63|-0.16|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|4454310|17612600|2402100|58477900|79609614|54812296|923600|7.07|0|88
2025-07-04 14:55:26|usamicro_0260|WSTL|107|202409|202409|88|200303|202503|61.46|18.33|2.1|-0.13|2.23|1.04|3.09|1.2|0.11|0.07|-0.08|-2.06|0|0|-13.03|-25.29|3.31|6|2.1|0.47|0.98|0.65|0|0|41290000|18955000|3799000|20275600|41117813|56315675|134362|3.595|0|102
2025-07-04 14:55:30|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 14:55:31|usamicro_0262|MHH|72|202503|202503|67|200809|202506|17.04|37.39|0.38|1.14|0.45|0.4|2.27|0.91|0.36|0.01|-0.71|1.55|0|0|16.36|12.74|7.04|9|0.24|0.76|1.19|0.14|0|0|5660000|24665000|6208000|54510800|79175758|80410040|122049|6.73|0|1745
2025-07-04 14:55:34|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 14:55:34|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 14:55:36|usamicro_0265|MSN|132|202503|202503|119|199412|202409|24.49|25.06|0.03|-2.62|0.79|0.66|1.59|0.47|0.52|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|23477992|16054000|394000|-4324800|7162935|7163037|5301|0.3404|0|22
2025-07-04 14:55:41|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 14:55:42|usamicro_0267|CNFR|45|202503|202503|39|201509|202506|18.88|0.37|0.59|0.54|0.36|0.14|0.8|0.38|0.71|0.47|-18.74|-2.93|0|0|-11.35|-9.48|0|0|0.22|0.14|1.16|0.84|0|0|119731357|100570000|0|-79162400|9646313|7572926|5851|0.7892|0|147
2025-07-04 14:55:44|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 14:55:44|usamicro_0269|VIVE|129|202209|202209|78|199512|201506|60.66|0.88|11.36|1.18|86.31|0|6.73|0|-0.18|4.75|-23.15|-130.32|0|0|-164.49|-205.95|2.32|1|2.66|2.8|1.33|0.68|0|0|7922107|5907000|2853000|-268300|1070|1419|0|0.0001|0|55
2025-07-04 14:55:49|usamicro_0270|CLRO|135|202503|202503|137|198909|202312|28.84|1.29|1.46|1.88|1.57|0.93|1.79|0.52|0.14|0.03|-0.59|-2.29|2.96|0|8.04|-16.83|3.72|5|0.32|0.06|1.08|0.78|0|0|10590089|961000|3277000|9003200|9964175|95742100|280736|5.75|0|127
2025-07-04 14:55:54|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 14:55:56|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 14:55:56|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 14:55:57|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 14:55:58|usamicro_0275|POLA|39|202503|202503|12|201612|201912|1271.8|31.54|2.3|3.43|2.78|0.31|2.6|0.59|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|4780284|68000|3656000|9418300|4244686|17113446|12412|1.6901|0|132
2025-07-04 14:56:00|usamicro_0276|CLIR|59|202503|202503|-173|202603|198200|0|0|0|0|18.76|10.24|29.8|2.6|0|0.02|-12.8|-27.56|0|0|-116.38|-133.58|1|1|6.89|3.34|0.42|1.01|0|0|7945095|12866000|528000|18451200|31317202|15957928|34590|0.5974|0|14
2025-07-04 14:56:03|usamicro_0277|ENSV|100|202406|202406|85|200006|202109|21.18|2.06|4.71|2.23|4.47|0.02|3.27|0.51|1.89|2.9|14.91|10.51|0.07|0|4.23|-48.19|2.75|1|1.28|5.95|1.59|2.05|0|0|1957457|332000|27349000|5388300|782920|1162392|1784|0.021|0|186
2025-07-04 14:56:07|usamicro_0278|CVV|105|202503|202503|95|199912|202309|49.5|95|1.59|1.17|1.59|0.64|1.53|0.75|0.29|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|7752469|10219000|32361500|9434700|20507764|19771406|101983|2.98|0|172
2025-07-04 14:56:10|usamicro_0279|WHLR|58|202503|202503|-173|202603|198200|0|0|11.1|6.36|8.85|0|2.8|5.36|6.47|8.81|-51.65|-50.12|11.72|0|-4.48|-0.89|2.03|3|4.4|7.38|2.03|2.79|0|0|13207904|19233000|11555000|620158900|282912|32577552|6985961|3.36|0|47
2025-07-04 14:56:13|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 14:56:14|usamicro_0281|LEU|106|202503|202503|104|199906|202506|6.01|30.08|0.26|0.38|0.45|6.78|1.96|15.31|0.25|2.14|13.16|7.04|4.5|0|-26.62|-360.13|1.19|6|7.36|0.95|4.19|1.96|0|0|177223585|653000000|3600000|3080020900|3120654480|1818427860|282822184|183.18|0|230
2025-07-04 14:56:17|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 14:56:18|usamicro_0283|BMRA|156|202412|202412|77|199403|201306|17.95|15|1.58|12.39|2.14|1.17|2.75|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|1790925|3058000|1946500|4706700|0|0|0||0|45
2025-07-04 14:56:23|usamicro_0284|SAVA|101|202503|202503|33|200609|201412|26.57|4.08|3.43|6.3|11.51|2.1|4.47|0.75|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|100756489|117328000|58000|-21195300|96132721|49310210|2265102|1.99|0|9
2025-07-04 14:56:26|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 14:56:29|usamicro_0286|ZDGE|43|202503|202503|28|201603|202303|23.31|4.4|2.29|3.05|3.06|1.87|2.88|1.87|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|11234725|20433000|2781000|33140400|54048504|47077470|1176326|3.93|0|39
2025-07-04 14:56:31|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 14:56:32|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 14:56:33|usamicro_0289|APDN|102|202503|202503|4|200903|201003|6.4|3.14|29.75|9.58|18.88|0.06|11300.81|0.24|-0.45|0.15|-10.34|-27.61|0|0|-6407.65|-170.51|5.61|7|3.51|8.2|3.83|1.38|0|0|3151138|6823300|750500|-4588600|2343285|20669670|513714|4.515|0|51
2025-07-04 14:56:37|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 14:56:39|usamicro_0291|PZG|46|202503|202503|-173|202603|198200|0|0|0|0|0|0|0.59|1.26|0|0|0|0|0|0|0|0|0|0|1.44|0.49|1.15|3.38|0|0|3245172|2139500|47341800|52367100|42574492|16739046|241106|0.6007|0|7
2025-07-04 14:56:41|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 14:56:42|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 14:56:43|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 14:56:45|usamicro_0295|AMTX|80|202500|202500|3|201403|201412|23.04|14.23|1.51|1.53|0.72|0.62|53.24|249.88|-1.7|-1.2|-23.06|-63.06|0|0|-61.37|-78.27|2.32|3|0.74|0.03|0.67|2.06|0|0|1725589|499000|91025000|505222400|165368520|63192060|3549649|3.06|0|160
2025-07-04 14:56:48|usamicro_0296|LPTX|49|202503|202503|-173|202603|198200|0|0|0|0|62.5|7.1|3.05|0.56|0|0|0|0|0|0|0|0|0|0|2.04|1.38|1.58|0.82|0|0|45365955|32713000|792000|-21105800|10840573|13718984|563652|0.2616|0|26
2025-07-04 14:56:50|usamicro_0297|APVO|41|202503|202503|23|201709|202306|29.96|0.39|1.54|1.18|107449.3|0.01|17597.02|0.34|1.41|-0.82|-20.92|14.21|0|0|-67.65|-67.53|2.18|4|2.44|3.09|2.29|2.53|0|0|32844921|2139000|6571000|196500|252234|11185488|16007766|3.46|0|80
2025-07-04 14:56:52|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 14:56:53|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 14:56:54|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 14:56:55|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 14:56:57|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 14:56:59|usamicro_0303|XTNT|67|202503|202503|1|202309|202312|111.5|113|3.49|1.47|2.04|0.71|20.4|2.02|-4.92|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|5553811|5032000|6154000|117005600|102781746|9772240|57477|0.739|0|141
2025-07-04 14:57:02|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 14:57:03|usamicro_0305|TCON|43|202406|202406|-173|202603|198200|0|0|11.2|3.21|15.97|5.72|4.48|14.66|0.26|-1.37|-25.97|-58.54|0|0|-68.28|-64.56|0|0|1.29|2.61|1.35|-0.04|0|0|29600634|6270000|694000|-6160300|109725|205616|0|0.0322|0|19
2025-07-04 14:57:05|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 14:57:06|usamicro_0307|NVFY|62|202503|202503|34|201106|201912|31.82|4.86|0.59|-0.02|0.61|0.81|7.49|2.83|0.11|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|3361721|147300|2752200|19429500|18918144|7699434|110979|1.38|0|32
2025-07-04 14:57:08|usamicro_0308|DMAC|81|202503|202503|-173|202603|198200|0|0|0|0|120.68|101.92|169.58|4.71|-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|12223663|36320000|182000|133069800|154722795|51042151|450407|3.61|0|9
2025-07-04 14:57:11|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 14:57:12|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 14:57:13|usamicro_0311|ADXS|76|202312|202312|1|200803|200806|220312475.51|159374982.28|10.28|12.72|40.36|3.02|4.47|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|26890072|4882000|8697000|8383000|1418377|2052412|18|0.0333|0|35
2025-07-04 14:57:15|usamicro_0312|VTVT|45|202503|202503|-173|202603|198200|0|0|267.97|68.1|84.2|13.16|3.55|4.96|-0.15|-0.01|-23.49|-19.5|0|0|0|0|0|0|1.65|2.81|-1.46|0.61|0|0|22511286|31059000|926000|11269800|41274340|721446960|71412|15.8|0|26
2025-07-04 14:57:17|usamicro_0313|SYPR|124|202503|202503|111|199412|202209|68.48|185|0.4|0.32|0.33|0.37|1.58|2.37|0.57|0.72|1.32|-27.46|1.7|0|-6.12|-15.25|1.92|5|0.44|1.47|0.85|1.58|0|0|11748691|6624000|16406000|52160800|50923925|46445360|112396|2.21|0|630
2025-07-04 14:57:21|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 14:57:22|usamicro_0315|XELB|97|202503|202503|39|201003|201912|29.95|18.75|2.67|0.76|1.45|0.56|1.29|0.15|0.77|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|3576123|298000|12435000|10673600|4438518|35585892|198585|1.86|0|84
2025-07-04 14:57:25|usamicro_0316|GNPX|37|202503|202503|-173|202603|198200|0|0|0|0|0|0|8.33|1.8|0|0|0|0|0|0|0|0|0|0|2.52|8.09|0.03|-2.36|0|0|14435644|3468300|46300|3486900|5386409|7884856|674759|0.223|0|8
2025-07-04 14:57:26|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 14:57:27|usamicro_0318|AXR|163|202412|202412|130|199212|202506|34.24|9.01|1.19|2.31|1.39|2.01|0.91|0.91|0.35|0|-4.35|-21.97|0|0|1.72|-5.66|2.34|2|1.73|0.2|0.7|0.62|0|0|18720809|36936000|8965000|77935300|114842328|177713040|334998|21.72|0|16
2025-07-04 14:57:32|usamicro_0319|MYO|36|202503|202503|-173|202603|198200|0|0|-2.04|1.73|7.44|2.38|5.37|3.92|0.18|0.01|-849.63|-114.95|0|0|-155.68|-156.65|4.5|7|3.93|4.97|0.29|-4.7|0|0|10556152|21524300|109900|63385900|81273680|6920936|1448103|2.36|0|50
2025-07-04 14:57:35|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 14:57:36|usamicro_0321|AQB|39|202503|202503|-173|202603|198200|0|0|327.08|323.22|475.73|4.62|4.66|0.19|0.1|0.21|-25.31|-14.15|0|0|-40.55|-38.52|1|1|1.68|2.19|-0.09|0.3|0|0|39787691|1366300|24933700|2898100|3171747|26310731|166992|0.8197|0|64
2025-07-04 14:57:38|usamicro_0322|EVOK|53|202503|202503|-173|202603|198200|0|0|0|0|4.58|0.4|7.16|0.71|0.99|0.86|0|0|0|0|0|0|0|0|3.6|2.06|1.6|1.96|0|0|9714936|12624100|71200|-3503700|4120404|68966880|46900|2.76|0|5
2025-07-04 14:57:40|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 14:57:41|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 14:57:42|usamicro_0325|EVOL|99|202209|202209|92|200003|202303|26.75|0.99|1.7|0.4|1.97|0.86|3.41|0.17|0.31|0.05|10.8|5.79|3.08|0|-5.67|-14.3|4.26|10|0.69|0.11|1.48|0.42|0|0|11198633|28727000|1528000|-23712600|5014430|5724130|113|0.47|0|261
2025-07-04 14:57:46|usamicro_0326|JRSH|38|202503|202503|22|201803|202309|14.4|33.72|0.66|0.38|0.64|0.28|1.11|0.69|0.03|0.07|4.11|4.34|4.44|5.9|25.76|10.57|6.93|6|0.04|0.04|0.79|0.37|0|0|17940409|13346800|7011400|34271100|43052661|38409378|516418|3.39|0|4100
2025-07-04 14:57:47|usamicro_0327|MOTS|31|202403|202403|-173|202603|198200|0|0|1192.32|170.27|400.85|0|3.61|0|0.28|0.75|-49.23|-56.69|0|0|-144.33|-116.05|1|1|2.53|1.44|2.46|3.59|0|0|16276929|4944000|1945000|-2641100|1917|8654|0|0.0003|0|49
2025-07-04 14:57:49|usamicro_0328|FAT|35|202503|202503|5|201709|201812|210.46|161.38|9.87|5.92|4.25|0.07|10.71|12.89|-4.58|-2.56|0|0|6.84|23.53|-4.03|-16.68|0|0|0.39|0.34|1.78|2.96|0|0|18214677|12150000|2776000|1288791400|41703012|27813240|150662|2.34|0|44
2025-07-04 14:57:51|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 14:57:52|usamicro_0330|DRIO|53|202503|202503|-173|202603|198200|0|0|5.28|16.04|5.36|0.99|4.39|0.43|0.13|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|20188410|27854000|1200000|32895700|28613422|2761740|112707|0.67|0|72
2025-07-04 14:57:54|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 14:57:55|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 14:57:56|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 14:57:57|usamicro_0334|PDSB|43|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.17|3.27|0|0|0|0|0|0|0|0|0|0|2.48|1.39|2.49|3.28|0|0|59761678|39978700|652100|52009700|72713440|24571520|1217635|1.6|0|13
2025-07-04 14:57:59|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 14:58:00|usamicro_0336|DLPN|77|202503|202503|1|201806|201809|28.55|22.1|8.19|0.8|4.79|0.26|280.93|1.39|-0.1|2.47|-22.54|-35.5|0|0|-102.03|-6|5.37|9|0.28|0.16|5.23|0.61|0|0|2889930|7085300|7425200|28859300|12843315|29094195|37097|1.15|0|159
2025-07-04 14:58:03|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 14:58:04|usamicro_0338|CAPR|97|202503|202503|2|201806|201812|182.6|123.37|15.75|118.01|43.34|16.11|51.46|3.31|2.93|0.01|-18|-34.45|0|0|-235.22|-79.55|5.73|5|1.35|7.3|0.75|11.06|0|0|16415678|144777400|486800|278019800|422511325|139958975|29796169|9.25|0|16
2025-07-04 14:58:07|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 14:58:07|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 14:58:09|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 14:58:10|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 14:58:10|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 14:58:11|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 14:58:12|usamicro_0345|BOXL|42|202503|202503|-173|202603|198200|0|0|1.26|2.45|0.62|0.03|3|0.59|1.59|-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|7066271|8077000|198700|35488800|3951702|31218375|34727|1.77|0|68
2025-07-04 14:58:14|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 14:58:15|usamicro_0347|VXRT|159|202503|202503|84|199003|201103|46.6|582|3.39|116.89|31.9|2.56|2.73|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|56142128|41938000|2100000|61218800|103156796|33753145|3133979|0.452|0|14
2025-07-04 14:58:19|usamicro_0348|VVPR|6|201606|202409|2|201612|201706|8.98|7.89|1.14|3.02|20.48|301.14|137.86|12.21|20.7|-0.76|0|0|0|0|-16.54|-11.84|0|0|0.16|0.07|2|1.43|0|0|3037609|26000|2486000|64185000|35219017|14164225|7314650|4.61|0|204
2025-07-04 14:58:21|usamicro_0349|IFMK|25|202012|202012|4|201612|201712|272.31|371.03|0.75|0.55|0.3|0|7.62|0|-1.27|1.03|-14.8|-10.36|0|0|-22.67|-5.82|7.14|5|1.02|1.72|0.05|-7.88|0|0|1364808|4854700|82670400|27141500|9627|2381|0|0.0001|0|320
2025-07-04 14:58:23|usamicro_0350|NBY|81|202503|202503|3|200912|201009|60.72|84.45|5.18|2.44|5.69|0.05|7.7|0.55|0.04|-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|8610707|8467000|887000|-4781400|3373396|17622720|15749|0.58|0|28
2025-07-04 14:58:26|usamicro_0351|SLS|74|202503|202503|-173|202603|198200|0|0|18.2|4.49|17.11|3.1|7.59|6.36|0.08|0|-10.56|-10.56|0|0|-207.04|-207.04|0|0|8.65|4.43|0.86|1.63|0|0|18142694|28397000|984000|148209200|199062459|14712201|6101341|2.19|0|14
2025-07-04 14:58:29|usamicro_0352|CETX|72|202503|202503|37|200903|201806|7.56|7.53|0.75|0.29|0.2|0.01|2.92|0.28|6.81|3.38|0|0|0.05|0|-28.38|-64.28|6.38|8|2.81|2.97|1.49|1.92|0|0|4373988|4553000|21613300|19216400|1802446|11043239|1281937|1.01|0|297
2025-07-04 14:58:31|usamicro_0353|OGI|55|202501.4022988505747|202501.4022988505747|37|201512|202503|213.6|40.26|28.97|4.47|16.52|0.87|2.59|0.55|0.21|0|-12.53|-19.02|0|0|-3.36|-28.7|3.1|1|5.47|7.86|2.45|-0.09|0|0|40653344|9820400|180033400|140114400|0|0|0||0|474
2025-07-04 14:58:33|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 14:58:35|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 14:58:36|adr_usa_0006|YPF|125|202503|202503|122|199412|202506|15.8|8.65|1.55|0.77|1.24|0.7|1.48|1.17|0.59|0.82|7.16|5.13|7.31|0|10.2|-8.85|2.99|2|0.47|1.38|1.22|2.06|0|0|799670460|1230000000|17432686100|22209087900|12369687560|12341140395|54790475|31.45|0|22932
2025-07-04 14:58:40|adr_usa_0010|XTLB|84|202412|202412|52|200912|202212|9.28|10.45|65.14|82.14|417.62|26.76|10.92|2.12|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|5244611|1143000|2000|10541200|10047846|5861994|56229|1.14|0|3
2025-07-04 14:58:43|adr_usa_0013|XNET|51|202503|202503|15|202106|202503|34.67|287.1|0.57|-0.09|1.76|0.84|0.89|0.87|0.04|0.09|0|0|0|0|-6.81|-19.02|3.72|5|3.41|1.96|1.79|1.03|0|0|309162083|274572000|40360000|27932000|275060961|299718594|4508344|4.41|0|1070
2025-07-04 14:58:45|adr_usa_0014|XIN|64|202012|202412|68|200712|202412|3.81|0.39|1.14|1.31|0.4|0.02|0.61|0.64|0.58|-17.32|-8.24|143.86|7.07|10.61|5.07|-0.7|2.2|2|0.56|0.16|1.44|1.46|0|0|460408006|97550200|48678000|1878296700|8701235|41570225|13270|1.55|0|6546
2025-07-04 14:58:48|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 14:58:49|adr_usa_0018|WNS|84|202503|202503|76|200606|202506|45.51|15.68|2.24|3.24|2.48|1.93|3.99|2.87|0.24|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|141395500|263815000|213700000|2524251300|2543431478|3042016786|40703583|58.34|0|41466
2025-07-04 14:58:51|adr_usa_0019|WIT|100|202503|202503|97|200103|202506|170.66|20.76|4.96|2.66|31.18|3.06|54.34|3.32|0.17|0.2|1.72|6.21|1|2.3|22.38|14.87|3.71|6|0.31|0.21|1.48|0.65|0|0|2777523117|6223972700|1308223700|27836992200|32144166989|17520104101|13850511|3.07|0|180000
2025-07-04 14:58:55|adr_usa_0020|WF|29|202503|202503|26|201812|202506|4.24|6.11|3.86|3.46|0.95|1.31|0.36|0.52|2.49|2.35|0|0|5.85|5.77|2.37|1.72|0|0|0.02|0.02|1.01|0.97|222531392429|230713701800|39433399381|46661023400|2758070500|20479465900|11381237154|11085108202|2676663|46.06|0|15529
2025-07-04 14:58:58|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 14:59:01|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 14:59:02|adr_usa_0023|WB|49|202503|202503|39|201509|202506|49.39|7.01|11.31|4.62|8.54|1.49|6.36|0.7|0.46|0.54|0|0|0.64|8.48|-8.82|13.02|7.16|7|3.07|4.63|1.76|0.93|0|0|1830226043|2083819000|54011000|2256800200|2401736193|2295373230|12654345|9.81|0|4126
2025-07-04 14:59:04|adr_usa_0024|VOD|90|200809|202503|60|201003|202503|220.43|9.16|2.09|1.72|1.02|0.68|2.06|0.46|0.74|0.8|14.45|-1.77|4.37|4.65|6.06|-0.75|0|0|0.61|0.3|0.91|0.96|0|0|9721292428|16768538700|43231939200|56388276600|26137147400|30936314578|179534457|10.66|0|104135
2025-07-04 14:59:08|adr_usa_0025|VNET|61|202503|202503|27|201203|201812|126.16|9.08|2.99|5.84|2.24|1.37|2.01|1.85|0.9|2.72|-35.36|-18.33|0|0|-5.94|-20|2.27|2|2.96|1.97|1.26|-0.85|0|0|348605453|546742900|1118351600|3531373400|1570541856|634168520|28084349|5.84|0|2295
2025-07-04 14:59:11|adr_usa_0026|VLRS|53|202503|202503|46|201309|202503|93.18|1.46|0.77|0.49|0.82|0.18|5.36|1.61|0.93|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|445119092|862000000|1700276100|412314600|508314586|440069344|4225312|4.42|0|5002
2025-07-04 14:59:13|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 14:59:14|adr_usa_0028|VIV|104|202412|202412|102|199912|202506|14.94|17.82|2.11|1.46|1.85|1.75|149.91|1.58|20|0.08|6|7.79|7.4|3.41|9.55|5.89|3.86|5|0.25|0.2|1.17|0.72|0|0|1055572475|1082546100|7727561000|17678131600|18544181640|19251109320|31728759|11.4|0|32793
2025-07-04 14:59:17|adr_usa_0030|VIPS|57|202503|202503|49|201303|202506|47.02|7.81|1.5|0.68|1.27|0.54|8.59|1.4|0.42|0.11|0|0|0.45|3.19|7.05|19.15|7.3|9|3.31|5.08|1.46|-0.45|0|0|1657744981|3932077500|2027859000|4638182200|7738695999|10319797899|55517373|15.03|0|20442
2025-07-04 14:59:20|adr_usa_0035|VALE|93|202503|202503|90|200212|202506|20.77|6.57|3.49|1.69|2.47|1.04|2.6|1.1|0.54|0.5|5.52|2.73|3.42|4.08|13.11|2.42|2.7|5|1.19|1.34|1.53|0.96|0|0|6007595474|3998000000|38212000000|54237452700|41449842148|49811435810|359746892|9.71|0|71149
2025-07-04 14:59:24|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 14:59:26|adr_usa_0037|UMC|101|202503|202503|98|200012|202506|427.54|14.21|1.37|1.91|2.67|2.68|1.23|1.68|0.21|0.13|3.86|5.61|4.06|6.22|3.57|4.91|1.98|3|0.49|0.03|1.34|0.73|0|0|2827427387|3518461600|4752974700|17841684700|20544888000|20061898264|78297314|8.18|0|19577
2025-07-04 14:59:29|adr_usa_0038|UL|107|201012|202412|54|201112|202506|20.26|25.37|2.43|3.29|2.18|2.4|6.1|7.21|1.29|1.46|0|0|2.28|3.17|17.1|13.42|0|0|0.06|0.09|0.75|0.44|0|0|4214329733|7938508500|12791996600|175058236800|149975296962|177649914000|126934672|61.17|0|150000
2025-07-04 14:59:34|adr_usa_0039|UGP|101|202503|202503|98|200012|202506|23.47|8.67|0.63|0.3|0.58|0.14|4.61|1.29|1.02|0.89|3.56|6|4.57|3.87|8.36|0.95|3.66|5|0.19|0.13|0.88|2.19|0|0|973731150|475155500|1856520800|5398162000|3526871824|3591906024|7085780|3.28|0|16003
2025-07-04 14:59:37|adr_usa_0040|UBS|101|202503|202503|43|201409|202506|15.2|21.23|2.08|1.71|2|2.34|1.05|1.17|4.67|3.8|1.81|2.52|3.19|1.4|1.74|2.42|0|0|0.25|0.43|1.07|1.2|396300324777|497810000000|149844285122|237043000000|12911000000|197115743200|102168743215|119106008005|99760266|32.05|0|90000
2025-07-04 14:59:40|adr_usa_0042|TX|81|202503|202503|76|200512|202412|56.69|70.2|0.95|0.64|0.62|0.34|0.96|0.48|0.38|0.2|7.1|4.44|4.57|9.02|6.97|1.95|3.2|3|0.24|0.25|1.07|1.83|0|0|1439636190|3755393000|6596714000|9055571900|5908861770|5908861770|5105341|30.1|0|19863
2025-07-04 14:59:43|adr_usa_0043|TV|125|202503|202503|120|199412|202412|105.77|0.09|3.09|1.78|11.51|0.37|15.66|0.23|1.02|0.95|0.97|-2.24|1.15|4.14|7.18|-2.19|3.16|4|0.92|0.58|1.43|1.44|0|0|1942187025|2135388100|3905300300|4408228000|1179677664|1235163066|4421551|2.19|0|42875
2025-07-04 14:59:47|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 14:59:49|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 14:59:49|adr_usa_0046|TSM|113|202503|202503|110|199712|202506|26.42|28.31|10.5|10.01|8.34|11.23|5.55|7.91|0.15|0.22|3.34|2.4|3.16|1.22|22.13|25.1|3.78|7|0.46|0.29|1.41|0.89|0|0|17567485597|83169888800|51444830400|1034300530400|1174695616919|1174594353240|2471082439|226.49|0|51297
2025-07-04 14:59:52|adr_usa_0048|TS|89|202503|202503|86|200312|202506|38.26|11.14|2.53|0.82|2.39|1.69|2.13|1.14|0.19|0.02|0|0|2.65|4.55|12.13|-3.55|3.13|3|0.87|0.9|1.55|1.53|0|0|1655949831|3351969000|6633372000|16367755800|19135110750|21072585450|54487901|35.7|0|23200
2025-07-04 14:59:56|adr_usa_0049|TRIB|122|202409|202409|97|199709|202112|17.48|31.54|4.95|1.49|1.98|0.15|3.26|6.95|-9.41|-2.5|2.08|-0.7|0.64|0|0.71|-28.77|3.15|5|1.43|2.7|1.2|1.89|0|0|25668695|5167000|9210000|96809000|13974000|19100625|1217175|0.75|0|579
2025-07-04 15:00:00|adr_usa_0050|TOUR|47|202503|202503|7|202309|202506|19.33|12.56|0.55|-0.27|2.1|1.34|1.51|0.67|0.05|0.18|0|0|0.29|4.56|-31.29|-25.22|2.91|3|2.03|0.01|1.4|0.9|0|0|336399668|143739500|35562200|-58838500|95609789|100778173|144941|0.8168|0|6188
2025-07-04 15:00:03|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 15:00:06|adr_usa_0052|TM|146|202503|202503|136|199106|202506|21.37|7.33|1.13|1.36|0.79|0.72|1.47|0.94|1.01|1.07|2.63|-0.34|1.63|3.53|4.76|3.7|1.93|3|0.04|0.08|0.65|0.46|0|0|40538786346|106381083300|102841976300|380184854300|224501341878|240584689620|72505434|172.26|0|369701
2025-07-04 15:00:10|adr_usa_0053|TLK|117|202503|202503|114|199612|202506|15.93|10.92|3.15|2.15|2.82|1.71|7.07|1.79|0.55|0.31|4.19|-1.88|4.52|8.09|16.34|11.49|4.37|8|0.1|0.11|1.06|1.13|0|0|1219143024|2142480000|11829510000|17816132500|16781140068|16781140068|9956046|16.94|0|25888
2025-07-04 15:00:14|adr_usa_0054|TKC|101|202503|202503|98|200012|202506|22.1|7.32|2.17|1.15|1.95|0.98|2.79|0.91|0.67|0.69|3.7|11.34|4.6|3.77|12.6|8.9|3.23|5|0.18|0.06|4.53|0.6|0|0|1895517617|2998737100|2071441500|5820465400|5019348096|5031427968|5388958|5.76|0|21813
2025-07-04 15:00:17|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 15:00:18|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 15:00:19|adr_usa_0057|TGS|108|202503|202503|106|199812|202506|21.79|10.33|2.88|1.07|1.57|3.25|2.19|1.74|0.97|0.23|10.48|7.03|7.99|25.09|11.06|13.04|3.3|6|0.16|0.39|0.97|0.71|0|0|220807864|896493100|1217447400|3797141700|3899301980|3947354250|9144953|25.9|0|1060
2025-07-04 15:00:23|adr_usa_0058|TEVA|159|202503|202503|135|198806|202203|101.28|24.68|3.2|2.1|3.53|1.15|5.24|3.07|1.05|2.66|0.4|1.06|1.25|0|5.28|0.01|2.85|4|1.8|2.2|0.89|0.92|0|0|1533632525|1697000000|6611000000|34182016600|19223047924|18436000000|181105696|16.76|0|40039
2025-07-04 15:00:28|adr_usa_0059|TEO|108|202503|202503|106|199812|202506|22.31|31.12|1.55|1.08|0.9|0.84|2.42|0.68|2.72|0.68|6.98|14.27|4.95|7.46|13.24|-3.04|4.73|6|1.16|0.49|1.37|-0.05|0|0|444748924|486677500|4012668000|7407654600|3803413008|3780845294|1737335|8.83|0|23415
2025-07-04 15:00:31|adr_usa_0060|TEF|149|202503|202503|116|199412|202312|26.42|12.97|3.63|0.27|2|0.71|2.8|1.39|2.12|1.9|13.64|10.02|4.51|6.23|5.18|0.53|3.52|7|0.18|0.06|1.12|0.81|0|0|7289813693|10986731800|34964865600|22349234000|29514389964|27007720000|3114231|5.23|0|113621
2025-07-04 15:00:36|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 15:00:37|adr_usa_0066|STM|121|202503|202503|118|199512|202506|39.88|20.39|3.08|2.83|2.24|2.27|2.61|1.52|0.28|0.16|3.27|0.41|1.94|1.19|4.39|9.7|3.04|7|0.58|0.6|1.58|1.22|0|0|2525612453|5959000000|4312000000|24145906200|27209648559|28022815000|214649370|30.41|0|45554
2025-07-04 15:00:42|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 15:00:42|adr_usa_0069|SSL|60|200812|202306|56|201006|202406|15.19|26.71|1.59|1.18|1.09|0.2|1.8|0.37|0.42|0.82|1.06|-16.62|4.41|13.83|9.13|-21.14|0|0|0.08|0.15|0.88|6.06|0|0|1502828798|2468678400|14236436900|3410674100|2812533516|2711670000|6059102|4.42|0|31001
2025-07-04 15:00:47|adr_usa_0070|SQNS|61|202503|202503|57|201103|202506|4045.45|6.35|3.78|6.49|3.06|1.16|13.03|0.66|-0.44|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|22054879|45948000|8843000|6199400|42614392|45341502|1094033|1.67|0|208
2025-07-04 15:00:50|adr_usa_0071|SQM|125|202503|202503|122|199412|202506|27.84|16.09|3.96|5.5|4.01|2.04|3.92|1.74|0.56|0.88|3.17|2.2|3.16|4.79|11.14|5.6|2.55|3|0.66|1.24|1.01|0.73|0|0|865936667|2353717000|1842791000|11491465600|10074445206|9285088498|38827480|35.27|0|5837
2025-07-04 15:00:54|adr_usa_0073|SOL|75|202503|202503|64|200712|202312|49.66|58.56|1.23|1.19|1.42|1.13|1.28|0.32|2.78|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|113573922|52885000|183191000|120785600|95971392|8991334|512225|1.87|0|159
2025-07-04 15:00:57|adr_usa_0074|SNY|90|202503|202503|89|200303|202506|19.89|17.07|3.27|3.35|2.96|2.46|2.2|1.46|0.25|0.26|5.96|1.44|4.1|4.53|9.42|12.81|4.44|6|0.1|0.12|0.79|0.54|0|0|7211335952|8648899000|11926000700|130841511100|117877390106|121524018917|112549733|48.37|0|100409
2025-07-04 15:01:00|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 15:01:02|adr_usa_0076|SNN|64|201412|202412|38|201512|202506|32.99|31.76|3.71|4.1|3|2.25|8.88|2.39|0.47|0.59|0|0|1.74|2.51|10.35|5.44|0|0|0.23|0.09|0.63|1.07|0|0|244021477|619000000|1353000000|15543139700|13377465657|13734363354|24383337|30.63|0|17500
2025-07-04 15:01:05|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 15:01:08|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 15:01:09|adr_usa_0079|SMFG|70|202503|202503|67|200809|202506|9.16|12.77|-11.5|-12.66|1.6|2.97|0.69|1|2.57|2.21|-39.26|-39.26|3.34|2.75|1.14|0.56|0|0|0.03|0.05|0.69|1.2|1075895402977|1325980780600|382886617688|505171866200|16327945600|-189170136100|97882871592|105925055950|26126221|15.17|0|98300
2025-07-04 15:01:12|adr_usa_0080|SKM|108|202503|202503|106|199812|202506|15.03|9.76|1.27|1.25|1.39|0.67|1.08|1.11|0.56|0.77|4.98|6.12|3.49|6.24|8.93|2.6|6.67|8|0.29|0.07|1.29|1.24|0|0|1606981706|1735259400|10449351900|13341842900|8956569650|15118562265|11910576|23.35|0|40543
2025-07-04 15:01:15|adr_usa_0081|SIMO|81|202503|202503|78|200512|202506|18.21|27.14|2.26|1.9|2.91|3.13|2.88|3.18|0.01|0|3.94|4.23|2.45|2.66|12.44|14.87|5.27|8|5.03|1.58|1.42|0.78|0|0|194001789|275140000|102156000|2279414700|2554554729|2650779846|36753830|75.17|0|1237
2025-07-04 15:01:18|adr_usa_0082|SIM|125|202503|202503|116|199606|202506|14.57|9.72|1.22|0.51|1.3|2.43|1.32|1.33|0.14|0|0|0|0.3|5.69|6.73|-0.34|2.04|3|0.09|0|1.97|0.27|0|0|466429741|1462410400|721079100|2569958800|4149044100|4170690000|25167|27|0|4070
2025-07-04 15:01:23|adr_usa_0083|SIFY|100|202503|202503|74|200606|202412|1526.2|163.38|8.09|0.88|87.39|0.61|7.62|1.31|0.61|1.77|-0.2|14.86|1.44|0|-13.99|3.63|3.16|6|0.99|0.03|2.72|2.43|0|0|32591854|73700400|207716500|651883500|332088336|822634488|253597|4.59|0|2794
2025-07-04 15:01:28|adr_usa_0084|SID|108|202503|202503|102|199812|202406|42.97|52.47|2.67|1.76|1.54|0.23|2.39|0.82|2.78|4.07|10.76|6.28|12.18|16.04|7.81|-2.27|2.02|4|1.11|0.89|1.99|2.56|0|0|2478832966|3602481600|3682465400|8064442300|1856531460|1932146720|4978384|1.4|0|24869
2025-07-04 15:01:31|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 15:01:33|adr_usa_0087|SHG|81|202503|202503|86|200312|202506|8.42|7.52|2.89|1.9|1.39|1.77|0.95|0.56|2.58|2.3|-6.12|-16.21|3.08|3.53|2.78|2.26|0|0|0.06|0.01|1.23|1.04|176122738029|258952168500|54155043625|93746669300|3389345400|18558792800|22015389240|21781689840|8264089|44.4|0|22204
2025-07-04 15:01:37|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 15:01:39|adr_usa_0089|SBS|91|202412|202412|88|200306|202506|15.04|8.21|2.37|1.87|1.52|2.18|1.1|2.38|0.74|0.67|3.19|2.39|2.12|3.15|6.82|6.16|2.48|5|0.57|0.28|1.64|1.56|0|0|527349931|870796900|58941600|17329654900|14189665524|14189665524|21084588|20.76|0|13881
2025-07-04 15:01:42|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 15:01:43|adr_usa_0091|SAP|105|202503|202503|102|199912|202506|39.23|55.2|4.42|6.41|5.22|9.02|6.07|6.78|0.21|0.22|1.35|1.23|1.17|0.84|20.87|9.76|4.76|7|0.75|0.23|1.33|0.87|0|0|5796948390|14051890400|5929260200|332790402300|354759866950|358838000000|339254518|304.1|0|101379
2025-07-04 15:01:47|adr_usa_0092|SAN|153|202503|202503|130|199212|202506|34.49|9.55|3.03|-5.75|2.01|2|1.54|1.12|3.1|3.14|10.17|10.72|5.25|2.8|3.94|-7.02|0|0|0.08|0.09|1.21|1.11|336477236422|813525054700|171874880077|407117347200|36366204400|67742840600|123389451700|138073300420|52928680|8.3|0|194284
2025-07-04 15:01:51|adr_usa_0093|RYAAY|112|202503|202503|109|199803|202506|22.11|7.68|3.62|2.74|3.64|1.8|3.81|3.83|0.8|0.36|6.2|2.06|0.2|1.57|10.72|2.33|2.14|3|0.76|0.87|0.95|1.81|0|0|3151206436|4289706700|10884781200|27689253300|30606426322|12604355200|96824514|57.67|0|17268
2025-07-04 15:01:54|adr_usa_0095|RIO|0||202412|106|199812|202506|44.51|8.09|2.74|2.03|2.59|1.7|2.54|1.64|0.57|0.23|4.32|8.32|4.71|7.03|11.98|12.3|0|0|0.37|1.01|1.07|0.49|0|0|5824169069|7200000000|55836000000|100875477000|94783852637|0|198134875|58.33|0|46000
2025-07-04 15:01:58|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 15:01:59|adr_usa_0098|RDY|96|202503|202503|93|200203|202506|41.27|23.18|3.21|4.44|3.24|3.38|4.06|3.33|0.31|0.13|0.08|0.39|0.81|0.63|11.27|10.43|4.81|9|1.29|0.64|0.83|0.65|0|0|338919890|677002400|715324000|12612921300|12506906385|2497670370|24958605|15.03|0|21650
2025-07-04 15:02:02|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 15:02:04|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 15:02:07|adr_usa_0101|RDHL|48|202306|202412|-173|202603|198200|0|0|4191.92|17.19|3656.82|0.3|12.4|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|34990255|4617000|5573000|-1184900|3258720|66526248|279965|1.86|0|155
2025-07-04 15:02:09|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 15:02:09|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 15:02:11|adr_usa_0108|PUK|28|200712|202412|98|200012|202506|21.11|14.79|-0.38|1.04|2.88|4.15|2.39|1.83|0.7|0.26|-2.45|26.74|3.14|1.86|7.6|-0.58|0|0|0.02|0.05|1.66|1.31|0|0|24630456404|2445000000|964000000|35155874500|32153357124|30924720000|23548936|25.02|0|18158
2025-07-04 15:02:14|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 15:02:16|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 15:02:17|adr_usa_0111|PSO|36|200812|202412|62|200912|202506|18.91|18.02|1.9|1.52|1.69|2.21|1.76|1.88|0.35|0.24|5.89|-0.87|3.43|2.08|5.24|4.59|0|0|0.09|0.21|0.86|-0.09|0|0|1015467315|681351000|784076900|10055365600|9751750464|11906675000|10109851|14.93|0|22500
2025-07-04 15:02:21|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 15:02:21|adr_usa_0113|PKX|109|202503|202503|106|199812|202506|14.65|25.57|0.89|0.43|0.62|0.29|1|0.39|0.5|0.49|2.34|0.58|2.77|3.67|5.38|1.36|2.28|2|0.29|0.1|1.41|0.99|0|0|7523529447|10537849800|25168993400|26977271200|14667405519|15518046193|7794283|48.49|0|35261
2025-07-04 15:02:25|adr_usa_0114|PHI|125|202503|202503|122|199412|202506|32.16|8.59|3.53|2.83|5.85|1.24|3.41|2.33|1.72|2.45|3.99|0.55|3.5|7.84|11.19|7.2|4.28|7|1.47|0.18|1.11|0.45|0|0|625275586|255458800|5252852900|9381791500|4701374208|4713185536|1518370|21.76|0|18784
2025-07-04 15:02:29|adr_usa_0115|PHG|153|202503|202503|134|199112|202506|44.67|52.99|1.02|2.01|1.19|1.18|1.75|1.75|0.47|0.65|5.03|6.46|2.65|4.03|8.82|6.86|3.23|7|0.17|0.12|1.43|0.58|0|0|3193422089|1293384400|3210407200|29115838000|22183514320|21963003832|28185608|23.98|0|80718
2025-07-04 15:02:34|adr_usa_0116|PBR.A|101|202503|202503|98|200012|202506|11.34|9.01|1.54|1.4|0.86|0.82|1.34|1.06|0.81|0.35|-37.04|-69.64|6.02|13.65|10.05|-0.45|0|0|0.19|0.1|1.68|2.46|0|0|15243870429|7669000000|107980000000|93610065800|73014671312|73895399798|73379355|11.33|0|57983
2025-07-04 15:02:37|adr_usa_0117|PBR|101|202503|202503|98|200012|202506|12.29|9.84|1.65|1.41|0.94|0.9|1.5|1.22|0.81|0.35|-35.2|-70.5|4.99|12.59|10.05|-0.45|2.51|3|0.59|0.36|1.68|2.53|0|0|15243870429|7669000000|107980000000|100698868800|79974587024|80939268446|291950969|12.41|0|57983
2025-07-04 15:02:40|adr_usa_0119|PAM|75|202503|202503|63|200909|202506|13.02|7.22|1.32|0.76|0.86|1.87|1.59|1.12|2.86|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|441640296|1122536500|3391006000|4518975200|3773279866|4278803360|13325058|69.38|0|1944
2025-07-04 15:02:44|adr_usa_0120|PAC|62|202503|202503|62|200912|202506|23.98|23.11|7.61|4.93|7.26|5.95|4.46|9.09|0.3|2.15|5.84|8.28|4.59|2.01|11.54|17.45|2.97|4|0.55|0.58|0.72|2.1|0|0|409070286|795942100|86719800|10801218600|10883161303|12083379000|20607941|215.39|0|1243
2025-07-04 15:02:47|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 15:02:48|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 15:02:50|adr_usa_0123|OMAB|60|202503|202503|58|201012|202506|20.46|18.28|5.71|5.24|5.77|6.33|5.03|8.6|0.59|0.95|5.09|0.87|4.78|4.45|14.35|12.21|4.31|6|0.18|0.34|1.09|1.94|0|0|128954070|111168300|128511000|5366238700|4923179688|4973430161|6932699|101.99|0|1000
2025-07-04 15:02:54|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 15:02:55|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 15:02:57|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 15:02:58|adr_usa_0127|NVS|101|202503|202503|98|200012|202506|18.1|18.6|3.93|4.56|3.73|4.38|3.12|5.96|0.36|0.77|3.86|4.66|3.05|3.43|13.23|8.67|4.14|7|0.16|0.1|0.48|0.27|0|0|10460071429|7196000000|13595000000|257053849600|237089314439|278807040000|170186120|121.01|0|103914
2025-07-04 15:03:01|adr_usa_0128|NVO|165|202503|202503|130|199212|202506|24.21|20.95|3.98|8.45|4.87|7.06|9.17|15.26|0.13|0.86|3.99|3.44|1.31|2.4|52.07|69.44|6.54|10|0.09|0.18|0.51|0.07|0|0|2138345283|6027118300|7618479200|317876316100|306681832226|161844998000|664885482|69.02|0|44089
2025-07-04 15:03:05|adr_usa_0130|NTZ|129|202503|202412|116|199312|202212|42.23|11.73|0.73|0.05|0.72|0.11|1.68|0.69|0.14|0.78|6.4|0|1.1|0|-0.58|-30.45|3.91|7|0.04|0.11|0.68|3.44|0|0|99425181|21146500|176136700|65640100|40093144|40495000|12059|3.64|0|4615
2025-07-04 15:03:10|adr_usa_0133|NTES|101|202503|202503|90|200212|202506|53.03|18.46|18.78|5.52|18.01|5.8|10.22|4.11|0.18|0.07|1.8|-3.11|1.54|2.06|25.5|28.74|4.82|7|1.82|1.43|1.05|0.48|0|0|5438880866|19289439500|622788000|67834351500|81498913234|84409578600|152352159|128.63|0|20000
2025-07-04 15:03:13|adr_usa_0136|NOK|121|202503|202503|114|199612|202506|41.41|34.32|2.17|0.86|5.64|1.38|5.07|1.25|0.24|0.2|6.43|4.74|2.84|2.73|16.34|3.11|3.35|6|1.01|0.73|1.52|1.22|0|0|9031712554|7816587300|2954508100|24440958900|27872704580|29170812580|78151507|5.18|0|98322
2025-07-04 15:03:17|adr_usa_0137|NOAH|59|202503|202503|58|201012|202506|18.22|12.72|5.06|2.28|4.95|2.45|4.16|0.59|0.08|0|0|0|1.79|8.57|19.87|11.75|5.14|5|4.85|3.96|2.22|0.88|0|0|448368480|742249000|85540100|73449500|824293791|763497027|2325088|12.33|0|2992
2025-07-04 15:03:19|adr_usa_0138|NMR|92|202503|202503|89|200303|202506|22.02|8.55|10.58|5.46|2.45|1.76|1.05|0.79|3.9|4.29|-1.61|4.9|1.98|6.4|0.73|2.5|0|0|0.04|0.01|1.11|0.63|7616217744|10270780800|21561855133|36854713400|4025287200|81698179800|19426439312|20537721036|3068018|6.58|0|27079
2025-07-04 15:03:23|adr_usa_0140|NICE|121|202503|202503|118|199512|202506|78.78|23.04|3.15|8.37|5.11|3.81|3.75|2.94|0.07|0.13|1.56|0.49|0.66|0|3.77|7.26|3.73|7|1.35|2.21|1.13|1.03|0|0|442566539|1610677000|243890000|9298034500|10683523718|11086070030|75714741|168.91|0|5996
2025-07-04 15:03:27|adr_usa_0141|NGG|11|200803|202503|101|200003|202506|18.3|18.19|3.26|4.08|2.25|2.85|4.2|1.49|2.41|1.24|3.67|4.33|5.63|4.2|12.26|2.59|0|0|0.1|0.09|0.39|0.26|0|0|4044578744|8966704000|60328490000|120958188300|72878999368|37843102955|81742962|74.41|0|23057
2025-07-04 15:03:30|adr_usa_0142|NCTY|37|201306|202412|80|200412|202412|91.73|1.12|7.45|2.53|65.84|2.49|1.87|1.92|0.9|0.3|0|0|0.78|0|90.39|-26.66|0|0|1.92|2.78|1.57|1.47|0|0|85692951|1494600|1497300|131018400|109405472|5926026|719962|7.78|0|61
2025-07-04 15:03:34|adr_usa_0146|MTLS|49|202503|202503|44|201406|202506|306.52|32|4.07|9.71|3.87|1.11|5.4|1.22|0.52|0.12|0|0|0|0|-0.31|-0.94|6.92|7|1.3|2.26|1.06|1.2|0|0|111377291|112757100|110854200|245719900|327232288|294694760|524742|5.54|0|2177
2025-07-04 15:03:36|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 15:03:38|adr_usa_0148|MT|109|202503|202503|106|199812|202506|66.08|19.78|0.72|0.41|0.38|0.38|1.22|0.45|1.74|0.24|2.07|-6.3|1.71|1.66|9.68|-7.62|1.66|2|0.85|0.74|2.12|1.56|0|0|3591924528|5319000000|33766000000|31643751400|24048798442|35369600000|47318164|31.58|0|191248
2025-07-04 15:03:41|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 15:03:43|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 15:03:44|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 15:03:45|adr_usa_0156|MFG|76|202503|202503|73|200703|202506|12.58|12.18|-2.55|-8.27|2|2.88|0.88|0.98|3.68|2.15|-15.09|-60.18|4.08|3.49|1.48|0.47|0|0|0.01|0.01|0.95|0.76|1034023439721|1396485983600|311358422137|484404463700|10217879400|-263391242000|68097650265|69194559775|15151982|5.45|0|74274
2025-07-04 15:03:48|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 15:03:49|adr_usa_0159|LYG|82|202503|202503|94|200112|202506|18.31|13.22|3.05|1.65|1.47|2.69|1.41|1|2.19|1.62|-4.14|25.56|5.87|3.86|0.99|0.48|0|0|0.04|0.03|1.24|1.58|577174541874|614721236700|76519073496|81362715600|15031628700|80057297400|63071819458|75009570000|75524736|4.21|0|63069
2025-07-04 15:03:53|adr_usa_0160|LXFR|58|202503|202503|51|201209|202506|66.59|15.15|0.95|1.05|0.98|0.8|2.06|1.4|0.65|0.2|1.75|3.31|3.49|5.5|9.88|4.96|5.17|6|1.47|0.84|1.12|0.5|0|0|19396429|4100000|105900000|358272900|309146145|323039640|1293362|11.55|0|1600
2025-07-04 15:03:55|adr_usa_0162|LPL|85|202503|202503|70|200412|202206|40.09|6.53|0.8|0.81|0.56|0.17|1.1|0.84|0.76|2.32|-18.99|12.84|1.44|5.21|3.72|-9.3|2.37|1|0.59|0.16|0.99|1.07|0|0|2182351892|674295500|18097111600|13728697900|3380000000|2418834132|708689|3.38|0|26231
2025-07-04 15:03:58|adr_usa_0164|LOGI|120|202503|202503|113|199703|202506|73.73|21.18|2.32|3.54|2.68|2.81|6.98|6.11|0.1|0|2.57|1.57|1.53|1.63|16.04|46.38|4.73|9|4.64|6.45|1.39|0.56|0|0|486312765|1503205000|117772000|10871840800|13385116170|15446659660|48176312|90.13|0|6600
2025-07-04 15:04:02|adr_usa_0165|LND|67|202503|202503|56|201106|202506|29.05|6.65|3.07|1.86|3.12|1.68|1.02|0.99|0.22|0.41|7.99|12.43|8.13|7.16|6.06|9.66|2.23|4|0.01|0|1.17|1.34|0|0|59610439|14098200|24010100|513073000|373558125|222534375|130004|3.75|0|312
2025-07-04 15:04:04|adr_usa_0166|LITB|53|202503|202503|48|201306|202506|443.2|7.35|0.52|0.43|0.54|0.09|41.02|1080.27|-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|58479400|15857000|16375000|5501500|20668536|126448883|13700|1.1308|0|953
2025-07-04 15:04:07|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 15:04:08|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 15:04:09|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 15:04:10|adr_usa_0174|KT|101|202503|202503|102|199912|202506|11.25|20.95|1.08|0.45|0.59|0.52|0.97|0.87|0.85|0.67|4.46|-23.29|3.89|3.68|3.74|2.81|5.86|7|0.37|0.15|0.92|1.32|0|0|2277353796|3138784800|11834294400|15275019500|10176921880|10197662398|30136282|20.78|0|23372
2025-07-04 15:04:13|adr_usa_0176|KOF|125|202503|202503|122|199412|202506|22.86|15.83|1.67|1.19|1.6|1.34|2.81|2.68|0.58|0.49|0|0|2.17|4.27|9.36|5.27|0|0|0.52|0.15|1.02|1.04|0|0|886421199|1496405400|2710168400|22321098700|20321347936|20321347936|26892736|96.73|0|80000
2025-07-04 15:04:17|adr_usa_0178|KEP|108|202503|202503|106|199812|202506|23.07|4.23|0.98|0.17|0.59|0.24|0.41|0.57|0.43|0.5|0|0|1.93|0.52|3.35|-1.32|1.31|1|0.23|0.01|1.02|1.37|0|0|3729739917|4509670900|139446115100|28727430300|18283137568|18283137568|10343366|14.24|0|47452
2025-07-04 15:04:21|adr_usa_0179|KB|90|202503|202503|94|200112|202506|10.22|7.53|4.06|2.95|1.45|2.28|0.97|0.76|2.27|2.16|-8.95|-10.05|2.72|2.87|2.42|2.71|0|0|0.18|0.05|1.35|0.88|184374245920|273753623900|28820309443|85960013800|4169936400|31362493200|28887916304|30903775968|15357130|78.52|0|25343
2025-07-04 15:04:24|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 15:04:25|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 15:04:27|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 15:04:28|adr_usa_0184|JKS|60|202503|202503|57|201009|202412|16.78|41.93|0.9|0.95|0.3|0.09|1.07|0.42|2.42|2.62|-10.82|-12.77|1.53|13.86|4.24|4.18|3|4|13.84|17.66|2.29|0.44|0|0|869102675|3769734200|1888970200|5735169400|1055775056|908138980|12836501|20.44|0|15000
2025-07-04 15:04:30|adr_usa_0185|JHX|96|202503|202503|93|200203|202506|29.98|24.45|3.04|4.51|3|2.74|27.23|4.9|-0.32|0.52|3.7|5.63|2.89|3.38|49.9|6.86|3.66|6|0.01|0.01|1.21|1.92|0|0|144169474|562700000|1383900000|11144165600|11557827532|11971428000|121978653|26.89|0|4869
2025-07-04 15:04:33|adr_usa_0186|JD|49|202503|202503|29|201803|202506|148.47|8.07|1.21|1.12|1.69|0.3|9.99|1.46|0.26|0.26|0.43|-0.4|0.6|3.02|-10.63|19.95|5.78|8|2.62|2.52|1.21|0.51|0|0|14541013764|26730226000|5239470700|38795617600|46964070000|49541864760|381349303|32.58|0|240000
2025-07-04 15:04:36|adr_usa_0188|IX|104|202503|202503|101|200003|202506|14.2|10.7|5.55|4.18|1.74|2.06|1.19|0.9|3.42|1.54|0.62|4.85|1.86|3.84|2.48|3.76|0|0|0.02|0.04|1.21|0.91|9705129510|21245117400|11332400292|25490365400|29890693600|41127788400|25419508552|5628157864|4665478|22.52|0|50817
2025-07-04 15:04:39|adr_usa_0189|ITUB|97|202503|202503|82|200412|202506|12.57|9.75|3.29|2.06|2.3|2.53|1.9|2.05|1.87|2.54|3.27|6.97|1.92|7.15|8.73|4.68|0|0|0.36|0.12|1.68|0.94|73493198462|134538705100|40595952222|49596268400|2098753300|114168394200|73220610050|66597122578|224664638|6.79|0|95000
2025-07-04 15:04:42|adr_usa_0190|IRS|109|202503|202503|106|199812|202506|64.73|6.22|3.99|4.72|3.61|3.83|1.4|0.84|5.68|0.51|0.79|201.26|3.42|11.56|0.85|-5.57|1.69|1|0.62|0.22|1.48|1.16|0|0|506467336|412167500|803283400|1358550800|1042653535|802348498|1998782|13.93|0|1702
2025-07-04 15:04:46|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 15:04:48|adr_usa_0193|ING|101|202503|202503|110|199712|202506|15.45|10.08|3.09|0.34|4.55|2.78|1.23|1.09|4.33|3.26|-12.15|9.21|4.55|6.32|2.3|1.02|0|0|0.07|0.15|1.65|2.11|604334797607|769591436900|85853900605|151521870700|3470731600|92623060700|65033703630|85294574640|47754241|21.87|0|53431
2025-07-04 15:04:51|adr_usa_0194|INFY|104|202503|202503|101|200003|202506|38.64|23.26|11.07|4.26|10.15|3.95|14.84|6.77|0|0|1.89|3.56|1.47|2.77|32.43|27.36|4.49|8|1.71|1.26|1.29|1.07|0|0|2606744199|4509000000|2438000000|68817823300|76799747451|78733258448|204732651|18.53|0|242371
2025-07-04 15:04:55|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 15:04:56|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 15:04:57|adr_usa_0197|IHG|39|201212|202412|46|201312|202506|26.09|29.86|4.09|3.13|3.93|3.81|33.93|23.72|-2.36|-1.42|0|0|2.23|1.51|47.27|-14.64|0|0|0.2|0.39|1.23|1.52|0|0|434113654|993000000|631000000|20281292600|17996292588|22596063322|30059888|115.34|0|400000
2025-07-04 15:04:59|adr_usa_0199|IBN|96|202503|202503|99|200009|202506|20.48|19.56|3.46|3.12|3.6|4.86|2.28|3.2|1.48|0.7|-7.91|0.7|1.6|0.71|2.69|3.04|0|0|0.63|0.49|1.82|1.73|61072664819|110055701900|14890068848|25021482700|1374642400|123143106700|120007581572|110166761360|141461438|33.64|0|131232
2025-07-04 15:05:03|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 15:05:05|adr_usa_0201|HTHT|61|202503|202503|60|201006|202506|149.22|24.16|4.34|10.53|4.76|3.41|6.13|7.34|0.62|0.5|-0.57|-0.29|1.78|4.67|9.01|-8.64|3.47|1|1.77|4.84|1.27|1.4|0|0|609239090|1495911400|5313850000|9851696500|10248696549|9565343487|56850130|33.39|0|27174
2025-07-04 15:05:08|adr_usa_0202|HSBC|100|202503|202503|102|199912|202506|17.09|11.14|2.01|-1.26|1.61|3.09|1.44|1.07|1|0.52|3.39|0.28|4.53|5.43|3.84|0.23|0|0|0.15|0.29|1.01|0.39|1236060839696|1615095000000|169705362767|254660000000|14702000000|64836805900|212383366459|245530810000|86379603|60.79|0|235047
2025-07-04 15:05:11|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 15:05:14|adr_usa_0205|HMY|74|201512|202412|32|201706|202506|18.47|15.28|0.9|1.83|1.06|2.4|1.29|3.62|0.15|0.05|0|0|1.24|1.25|-6.78|-1.69|0|0|0.97|2.17|0.19|3.1|0|0|174923948|499726300|1688439300|8347260600|8691903495|6103493000|68689240|13.97|0|39800
2025-07-04 15:05:18|adr_usa_0207|HMC|165|202500|202500|138|199012|202506|21.9|8.66|0.85|0.75|0.51|0.33|1.35|0.5|0.83|0.36|1.55|4.61|1.83|4.57|5.44|2.88|2.56|4|0.04|0.09|0.82|0.64|0|0|11330370588|31659195500|71042378100|41198526100|43870769220|52555136808|24568250|30.28|0|218674
2025-07-04 15:05:22|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 15:05:23|adr_usa_0209|HIMX|81|202503|202503|77|200603|202506|27.73|14.58|1.19|1|1.31|1.56|1.74|1.71|0.26|0.59|5.92|0.73|7.08|3.13|9.78|-0.22|3.84|5|3.59|1.99|1.15|1.33|0|0|162506039|280984000|137530000|1824765700|1561976662|1546300940|12006572|8.93|0|2000
2025-07-04 15:05:26|adr_usa_0210|HDB|82|202503|202503|93|200203|202506|31.29|23.05|6.96|8.49|13.86|6.86|3.99|3.12|0.92|1.22|-2.23|-4.73|0.72|1.92|8.03|9.13|0|0|0.46|0.32|1.42|1.29|62718314705|165920023300|21386808179|29221409000|614819400|237302529900|195564844783|141183856495|178681137|76.67|0|117082
2025-07-04 15:05:32|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 15:05:34|adr_usa_0212|GSK|158|202503|202503|132|199206|202506|29.51|20.06|3.86|2.96|2.88|1.98|17.72|4.26|-0.51|1.3|5.39|5.33|3.87|4.17|22.91|14.01|4.78|7|0.24|0.44|0.56|0.7|0|0|6307982828|5802289400|14070303600|95435576100|78418840320|96441600000|185785565|38.4|0|99437
2025-07-04 15:05:39|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 15:05:41|adr_usa_0214|GRVY|89|202503|202503|82|200412|202506|18.8|7.58|0.58|3.33|1.45|1.17|1.97|1.08|0.01|0|0|0|0|0|3.97|25.82|4.62|9|0.41|0.39|0.28|1.1|0|0|106331288|396573300|6574900|37175500|433263915|433263915|691973|62.35|0|284
2025-07-04 15:05:45|adr_usa_0216|GRFS|53|202412|202412|56|201106|202506|23.76|28.19|3.65|3.29|2.11|0.75|2.51|0.95|1.3|1.52|1.42|-8.48|2.17|6.12|6.7|4.79|4.11|4|0.3|0.9|0.95|0.06|0|0|874928378|1041567900|3274476700|16910015800|5810693714|5442883600|5950767|8.54|0|24040
2025-07-04 15:05:48|adr_usa_0217|GRAM|43|202409|202409|42|201306|202312|29.91|13.54|0.91|0.74|0.48|0.09|1.32|1.36|0.37|-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|191476181|10166000|134696300|51311500|10930502|6626577|0|0.038|0|18500
2025-07-04 15:05:55|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 15:05:58|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 15:06:01|adr_usa_0222|GGB|105|202503|202503|102|199912|202506|11.29|10.2|820.27|1.14|0.73|0.5|1.38|0.6|0.74|0.26|2.99|1.47|3.64|3.97|7.42|2.01|2.01|2|0.91|0.69|48.39|2.38|0|0|1354445460|1192459900|3412060900|7166882900|5924734604|4995488404|42741917|2.92|0|24787
2025-07-04 15:06:04|adr_usa_0223|GGAL|101|202503|202503|98|200012|202506|11.96|6.1|1.77|0|1.02|1.13|1.46|1.28|1.38|0.27|0|0|1.25|4.67|6.32|16.08|0|0|1.64|1.26|1.22|2.03|6167432076|8389415900|1838726935|8449132900|527174000|1638761600|8352520800|7415595200|76575996|52|0|9521
2025-07-04 15:06:11|adr_usa_0224|GFI|128|201512|202412|34|201612|202506|23.71|17.28|2.04|3.44|2.14|3.94|2.15|4.07|0.48|0.48|0|0|3.15|2.3|-0.07|5.18|0|0|0.5|1|0.22|2.35|0|0|377332292|860200000|4374400000|22986122800|21185222814|18302583699|71210009|23.67|0|5655
2025-07-04 15:06:19|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 15:06:21|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 15:06:25|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 15:06:26|adr_usa_0229|FORTY|109|202503|202503|106|199812|202506|22.82|21.65|0.65|1.03|0.49|0.63|1.41|2.54|0.62|0.68|-1.45|-0.34|7.07|1.38|4.13|2.77|3|5|0.06|0|1.23|1.7|0|0|234389057|526794000|156935000|2366752100|1958752425|1953616875|54204|127.75|0|17378
2025-07-04 15:06:32|adr_usa_0230|FMX|109|202503|202503|106|199812|202506|87.81|114.27|1.39|0.93|4.76|4.25|8.83|11.53|0.53|0.49|0|0|1.62|3.45|7.97|2.5|4.23|7|0.37|0.32|0.97|1.06|0|0|2909502301|8324181300|7329001900|173297396000|178672081554|36848571348|52966376|102.98|0|300000
2025-07-04 15:06:37|adr_usa_0231|FMS|113|202503|202503|110|199712|202506|26.97|23.47|1.74|1.76|1.32|0.75|1.99|1.01|0.69|0.48|1.09|2.86|2.55|3.04|6.69|5.82|3.2|5|0.13|0.08|0.72|0.87|0|0|693214387|1608523100|9697217400|22747408800|16765644533|16726780762|13821254|28.57|0|124736
2025-07-04 15:06:41|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 15:06:42|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 15:06:43|adr_usa_0234|FENG|61|202503|202503|38|201206|202112|26.14|1.48|1.46|-0.72|1.43|0.25|1.05|0.16|0.05|0|0|0|0|0|8.63|24.79|5.05|4|0.48|0.14|1.24|1.45|0|0|174781562|134196400|20832600|-118240400|26063436|157955385|17485|2.17|0|1689
2025-07-04 15:06:47|adr_usa_0236|ERJ|101|202503|202503|98|200012|202506|44.12|23.77|1.35|0.62|1.04|1.47|2.19|3.02|1.07|0.64|1.95|-66.62|1.51|0.09|6.92|-13.54|1.91|2|1.65|2.6|1.04|1.28|0|0|1901635510|1357800000|2005400000|10742326000|9776125986|9796380001|63713570|53.23|0|21271
2025-07-04 15:06:51|adr_usa_0237|ERIC|157|202503|202503|130|199212|202506|183.24|177.71|1.44|1.45|1.38|1.21|3.44|3.29|0.34|0.41|2.03|0.48|2.16|3.21|5.09|12.36|3.44|7|0.51|0.32|1.7|0.45|0|0|6725311956|5209025100|2467756100|26486170400|28261060256|28229920000|166913225|8.48|0|99826
2025-07-04 15:06:56|adr_usa_0241|ELP|105|202503|202503|102|199912|202506|12.19|13.04|1.58|1.11|1.2|1.65|0.83|1.5|0.41|0.72|4.82|10.51|4.22|4.61|7.15|10.63|1.98|4|0.7|1.48|1.38|1.23|0|0|595615301|1051395600|1924334500|9063354400|6777402599|2498473802|2519249|9.13|0|7055
2025-07-04 15:07:00|adr_usa_0243|EDU|75|202412|202412|72|200703|202503|38.69|19.61|7.5|5.2|5.6|1.6|5.1|2.06|0.01|0|0|0|0|0|17.78|12.56|5.7|7|2.56|2.32|1.13|0.83|0|0|2103548757|4294773000|2230977000|3704601300|0|0|0||0|81127
2025-07-04 15:07:03|adr_usa_0244|EDN|81|202503|202503|73|200703|202506|16.65|4.92|1|0.14|0.58|0.52|6.09|0.77|0.7|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|129337559|349314000|1657056300|1281446500|1212819570|1221378870|3150822|27.7|0|4777
2025-07-04 15:07:09|adr_usa_0245|EDAP|113|202503|202503|100|199712|202212|69.09|96.38|1.08|1.83|1.9|0.97|2.82|1.74|0.21|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|22352551|24704200|7523100|48264500|61696965|48083640|69135|1.65|0|216
2025-07-04 15:07:14|adr_usa_0246|EC|69|202503|202503|66|200812|202506|10.56|6.02|1.84|1.82|1.41|0.6|2.28|1.07|0.74|1.48|0|0|8.54|18.52|39.67|8.85|4.98|4|0.33|0.37|1.01|2.01|0|0|3833802402|2951080400|26675169000|49179214500|20229413448|20229413448|20987883|9.84|0|13000
2025-07-04 15:07:19|adr_usa_0247|EBR.B|69|202503|202503|66|200812|202506|11.96|10.63|1.75|1.92|1.32|2.47|0.57|0.87|0.65|0.6|0|0|2.79|7.67|0.22|6.64|0|0|0.06|0|1.08|1.38|0|0|4776014566|5256094100|6059961300|25720118700|18229490934|12724029599|83353|8.11|0|12650
2025-07-04 15:07:22|adr_usa_0248|EBR|69|202503|202503|66|200812|202506|10.68|9.61|1.61|1.9|1.19|2.23|0.5|0.78|0.65|0.6|0|0|1.98|2.9|0.22|6.64|2.76|4|0.19|0.13|1.13|1.72|0|0|4776014566|5256094100|6059961300|23965655200|16701000942|11657156587|9230483|7.43|0|12650
2025-07-04 15:07:25|adr_usa_0249|E|121|202503|202503|118|199512|202506|22.26|19.17|1.17|0.78|0.87|0.54|1.63|0.86|0.52|0.55|6.2|10.05|5.72|6.84|6.99|-11.94|2.4|2|0.05|0.11|0.86|0.83|0|0|10750201173|18123615800|71879909000|67959449000|49244086672|57967336072|10278233|32.42|0|32177
2025-07-04 15:07:29|adr_usa_0251|DRD|76|201506|202412|36|201606|202506|91.89|12.53|1.34|3.63|2.82|3.03|3.97|2.92|0.01|0|0|0|2.23|2.07|5.19|18.89|0|0|0.87|0.86|0.2|2.09|0|0|36229400|35165900|151633300|1114459900|1149625855|561343629|6204164|13.33|0|2617
2025-07-04 15:07:34|adr_usa_0252|DQ|64|202503|202503|55|201009|202406|14.06|6.85|2.86|4.09|1.52|1.29|1.28|0.22|1.06|0|-8.1|-1.06|0|0|3.54|6.68|2.24|4|2.54|4.06|1.93|-0.11|0|0|663429431|2085456000|956828000|359615500|960922511|210394493|9391973|14.33|0|1892
2025-07-04 15:07:38|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 15:07:39|adr_usa_0254|DEO|39|200806|202412|64|200906|202506|24.02|15.69|5.21|6.29|4.58|2.79|6.77|5.45|1.75|2.11|3.53|2.28|3.09|4.11|12.72|6.15|0|0|0.13|0.06|0.53|0.66|0|0|2083618038|1996000000|6063364100|77802403200|56024848544|64588020000|86465597|100.84|0|27788
2025-07-04 15:07:43|adr_usa_0257|DBVT|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|6.3|81.1|0|0|0|0|0|0|0|0|0|0|1.94|0.25|1.64|2.52|0|0|140062932|12962000|48009400|220312400|233002404|783676416|458397|8.52|0|311
2025-07-04 15:07:46|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 15:07:47|adr_usa_0261|CX|105|202503|202503|102|199912|202506|22.57|7.21|1.2|1.29|0.95|0.63|1.14|0.77|0.63|0.51|-1.41|-48.05|1.44|1.22|4.74|-0.25|2.18|4|3.15|0.33|1.63|1.31|0|0|749753765|1179154000|11106000000|8953683400|10054271304|10780000308|90018793|6.93|0|40856
2025-07-04 15:07:51|adr_usa_0262|CUK|100|202503|202503|97|200012|202503|20.85|11.27|1.89|1.34|5.13|0.82|1.02|2.43|1.07|2.72|2.44|-13.89|3.11|10.6|6.94|-19.34|2.3|1|0.15|0.24|1.39|2.95|0|0|1643784379|2146000000|38305000000|48347311900|0|0|0||0|106000
2025-07-04 15:07:55|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 15:07:57|adr_usa_0267|CRTO|51|202503|202503|46|201312|202506|132.54|9.98|1.39|0.09|1.35|0.74|3.59|1.23|0.03|0|-0.24|13.08|0|0|9.56|7.86|7.89|9|4.14|1.39|1.37|2.13|0|0|369659137|313151000|333544000|1026588200|1314600438|1516329054|12674118|24.54|0|2755
2025-07-04 15:07:59|adr_usa_0268|CRH|87|202503|202503|124|199406|202506|34.87|19.39|1.09|1.3|0.74|1.75|1.99|2.92|0.82|0.74|1.66|-2.15|3.33|1.58|4.42|4.84|0|0|0.05|0.12|1.09|1.17|0|0|2726927114|3704000000|19099000000|74862044700|61844677740|44613680040|396048875|91.8|0|80300
2025-07-04 15:08:04|adr_usa_0269|CRESY|109|202503|202503|106|199812|202506|22.08|8.86|4.01|3.5|2.84|1|1.46|0.84|6.79|1.56|-7.47|104.1|2.82|9.22|2.2|-5.27|1.95|2|1.11|2.04|1.26|1.28|0|0|622042130|480777500|1169217100|2393969200|644149552|529538336|2349036|10.76|0|3381
2025-07-04 15:08:07|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 15:08:08|adr_usa_0271|CPAC|58|202503|202503|54|201112|202506|24.33|9.3|3.1|2.84|2.09|0.93|1.72|1.41|0.61|1.23|5.61|5.68|7.56|9.3|5.06|1.36|3.69|4|0.01|0|0.48|0.29|0|0|102542385|15518700|581542000|489656200|505174822|505174822|15932|5.9001|0|1721
2025-07-04 15:08:10|adr_usa_0275|CMCM|45|202503|202503|31|201403|202112|85.82|12.04|3.82|-0.42|2.82|1.09|5.75|0.52|0.04|0|0|0|0|0|10.04|-5.54|7.36|6|4.12|0.9|2.38|1.29|0|0|299094171|233976400|35865300|-56453400|134732173|617162004|109117|4.39|0|2209
2025-07-04 15:08:12|adr_usa_0278|CIG.C|94|202503|202503|72|200706|202506|13.57|6.03|1.52|0.89|1.26|1.05|1.71|1.57|0.81|0.55|0|0|3.74|9.14|9.33|12.26|0|0|0|0|0.94|1.56|0|0|973789664|1047022500|492964800|9209282300|7609413854|4014896004|13692|2.66|0|5467
2025-07-04 15:08:15|adr_usa_0279|CIG|94|202503|202503|90|200212|202506|9.55|4.35|1.78|0.89|1.39|0.76|0.98|1.12|0.81|0.55|0|0|7.3|12.79|9.33|12.26|2.84|3|0.76|0.75|1.3|1.58|0|0|973789664|1047022500|492964800|7092377700|5606936524|2958344424|6339716|1.96|0|5467
2025-07-04 15:08:19|adr_usa_0280|CIB|109|202503|202503|96|200106|202506|10.87|6.72|2.72|2.66|43.99|1.33|1.62|1.06|1.4|0.56|0|0|4.71|14.68|13.09|2.55|0|0|0.56|0.66|1.09|1.68|21855182205|48829652100|3200784404|7307250500|1519792000|8843084400|11106699592|11106694973|18481937|46.19|0|30855
2025-07-04 15:08:22|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 15:08:24|adr_usa_0282|CHT|89|202503|202503|86|200312|202506|27.03|30.82|3.66|4.24|3.74|5.05|2.12|2.99|0.02|0.08|7.05|5.83|4.59|3.19|13.17|8.52|3.08|4|0.3|0.07|0.44|0.1|0|0|1726086161|1957235600|9882057000|35058837800|35645468965|35651548150|6308074|45.95|0|31892
2025-07-04 15:08:28|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 15:08:30|adr_usa_0284|CHA|74|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|2757823512|739218200|74923860400|4152368500|4849997775|21131345200|30803420|26.11|0|281215
2025-07-04 15:08:32|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 15:08:34|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 15:08:36|adr_usa_0288|CCU|107|202503|202503|106|199812|202506|18.25|13.48|3.16|1.23|1.73|0.74|2.52|1.38|0.4|0.87|0|0|2.88|3.65|11.1|5.15|4.45|8|1.45|0.29|0.8|0.73|0|0|292299772|842607900|1343307800|3117949400|2386988088|2386988088|1990922|12.92|0|8270
2025-07-04 15:08:39|adr_usa_0290|CCM|31|201606|202412|-173|202603|198200|0|0|9.39|12.91|2.24|0.48|1.16|4.34|-1.56|-1.64|0|0|0|0|-14.6|-17.62|0|0|0.06|0.01|0.48|0.97|0|0|54371291|48060200|383940300|1024473400|24877941|249136389|118540|5.73|0|738
2025-07-04 15:08:41|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 15:08:42|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 15:08:44|adr_usa_0293|CANF|54|202312|202412|-173|202603|198200|0|0|0|0|14.9|11.3|8.19|2.51|0|0|0|0|0|0|0|0|0|0|2.34|2.16|2.31|2.24|0|0|7819190|7887000|96000|5737300|10922521|4242999|115931|1.055|0|8
2025-07-04 15:08:46|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 15:08:49|adr_usa_0295|BVN|112|202412|202412|110|199712|202506|56.9|10.18|7.6|4.61|6.44|3.56|2.74|1.21|0.08|0.09|0.85|0.99|1.05|1.78|13.23|-4.78|1.72|1|0.6|2.19|0.65|1.93|0|0|240256712|478435000|1689066000|3755158400|4170464898|4170464898|17090358|16.42|0|3087
2025-07-04 15:08:52|adr_usa_0296|BUD|61|202503|202503|58|201012|202506|31.24|20.35|5.02|4.18|3.11|2.39|2.71|1.74|1.34|0.89|2.43|-19.01|2.36|1.61|6.53|0.66|3.76|4|0.15|0.23|1.06|1.46|0|0|10850900000|11395000000|24718000000|205012115300|137921548275|140326645473|158716983|71.19|0|170000
2025-07-04 15:08:55|adr_usa_0297|BTI|36|200812|202412|62|200912|202506|14.74|28.05|5.29|4.22|3.63|3.28|4.95|1.72|1.38|0.73|2.07|6.24|5.34|6.43|19|5.49|0|0|0.12|0.13|0.71|0.71|0|0|2494481875|4265031200|6700965200|147976158900|103607873757|94328690000|313176915|47.33|0|53761
2025-07-04 15:08:58|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 15:08:59|adr_usa_0301|BSBR|67|202503|202503|63|200909|202506|26.09|32.81|4.28|3.67|3.86|4.62|2.02|1.92|0.85|0.19|6.93|17.11|4.25|5.11|6.18|9.1|0|0|0.12|0.04|1.25|1.25|103004535652|99676180600|38781138675|56181597900|1780833900|-11660635000|39894451674|39840260820|2454979|5.34|0|47192
2025-07-04 15:09:02|adr_usa_0302|BSAC|109|202503|202503|106|199812|202506|13.87|10.46|6.42|4.6|4.02|3.96|2.71|2.34|3.12|2.68|0|0|5.52|5.47|5.89|2.97|0|0|0.27|0.34|0.69|0.92|21116560562|32345701300|5884213082|7122848800|475579100|17360471600|11881527866|11881527866|10696633|25.22|0|11078
2025-07-04 15:09:05|adr_usa_0303|BRFS|101|202503|202503|98|200012|202506|41.8|8.59|1.32|0.67|0.9|0.52|2.35|2.15|1.51|1.24|1.79|6.29|1.47|3.13|4.64|3.9|3.47|5|0.52|0.36|1.3|2.34|0|0|1379344915|2253305400|2269257900|7425318200|5839270365|2956044480|19313791|3.65|0|92842
2025-07-04 15:09:09|adr_usa_0304|BP|164|202503|202503|129|199212|202503|228.34|411.92|1.16|0.5|2.41|0.43|5.74|1.33|0.49|1.01|5.82|10.89|3.54|6.42|9.71|-13.32|1.96|2|0.27|0.19|0.79|0.86|0|0|13850446991|34049000000|117208000000|122003466400|77698369790|100876945956|318395374|29.93|0|70042
2025-07-04 15:09:14|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 15:09:15|adr_usa_0307|BMA|81|202503|202503|77|200603|202506|16.62|799.11|1.03|-0.04|1.42|1.45|41.9|1.08|0.29|0.1|6.54|25.97|3.94|9.01|20.83|27.44|0|0|0.86|0.62|0.91|1.63|5887112886|5770701000|1686962803|2435401100|408865100|2498704700|4489318673|4486419000|23595287|70.21|0|8732
2025-07-04 15:09:18|adr_usa_0308|BLRX|61|202503|202503|-173|202603|198200|0|0|0|0|0.82|0.5|2.2|0.79|0.27|0.59|0|0|0|0|0|0|0|0|0.79|7.58|1.83|1.93|0|0|36615958|26369000|3070000|2469200|15777040|62276696|5911644|4.24|0|42
2025-07-04 15:09:22|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 15:09:23|adr_usa_0310|BIDU|87|202503|202503|80|200506|202506|77.41|8.62|18.53|2.16|15.83|1.62|21.29|0.8|0.27|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|11291654688|19517196500|3419219400|25944706300|29943328624|29909471416|283681100|86.68|0|37779
2025-07-04 15:09:27|adr_usa_0311|BHP|0||202412|96|200106|202506|16.59|10.29|3.31|3.38|2.76|2.19|3.06|2.57|0.43|0.44|3.74|6.24|3.89|5.16|15.11|10.33|0|0|0.25|0.54|1.08|1.18|0|0|8147959184|9858000000|72362000000|131492127200|121971715362|0|132632125|48.09|0|31589
2025-07-04 15:09:30|adr_usa_0313|BCS|154|202503|202503|155|198609|202506|42.87|8.91|1.43|-2.25|1.18|1.97|1.4|0.67|2.44|1.48|-2.94|-12.97|4.15|2.35|1.69|1.14|0|0|0.09|0.16|1.18|2.05|494965517110|636234543300|134123574216|309818964500|5217742700|-101313872800|65823007250|80648067500|249611728|18.59|0|80800
2025-07-04 15:09:34|adr_usa_0314|BCH|97|202503|202503|94|200112|202506|13.78|11.35|6.44|5.61|4.3|4.65|3.12|2.52|2.53|2.3|2.31|5.41|5.33|6.82|6.86|4|0|0|0.2|0.18|0.66|0.5|21295240687|27790220500|3942603489|6210282900|544333900|22241002600|14935375278|14935375278|8452034|29.57|0|13562
2025-07-04 15:09:37|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 15:09:38|adr_usa_0316|BBVA|145|202503|202503|134|199112|202506|27.26|8.13|3.98|-2.7|2.27|2.25|1.72|1.48|2.72|1.39|5.76|1.53|4.62|5.09|3.65|-0.06|0|0|0.06|0.06|1.19|1.27|337437721992|594678259900|85383472897|129723744500|9987069600|43610977700|88479227882|102485417042|34382572|15.37|0|125041
2025-07-04 15:09:42|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 15:09:44|adr_usa_0318|BBDO|85|202503|202503|53|201203|202506|9.99|8.78|1.83|0.71|1.17|1.46|1.44|0.94|1.29|2.34|2.39|21.06|2.76|2.73|10.99|9.28|0|0|0|0|1.36|1.61|72089067640|165348705300|17952192056|49108893500|2544499200|48271010100|28663702520|14991408621|146322|2.71|0|97329
2025-07-04 15:09:49|adr_usa_0319|BBD|85|202503|202503|94|200112|202506|11.15|10.08|2.04|0.7|1.24|1.67|1.87|1.08|1.29|2.34|3.48|20.24|2.45|7.43|10.99|9.28|0|0|0.48|0.05|1.61|1.3|72089067640|165348705300|17952192056|49108893500|2544499200|52396044800|32682967080|17093524959|130749456|3.09|0|97329
2025-07-04 15:09:53|adr_usa_0320|BAK|105|202503|202503|84|200112|202212|33.18|10.75|1.04|0.97|0.42|0.1|7.18|194.28|-13.58|-15.27|-2.72|-7.94|5.79|27.21|0.74|-19.41|2.35|3|0.39|0.16|0.18|2.07|0|0|1516526856|2261547800|7027974200|10398599800|1307028176|1305440000|3208356|3.28|0|7940
2025-07-04 15:09:57|adr_usa_0321|BABA|48|202503|202503|43|201409|202506|33.94|15.7|12.62|9.34|8.52|2.04|5.43|2.01|0.28|0.23|-0.3|0.04|0.38|0.9|16.74|18.81|4.63|5|3.27|1.72|1.47|0.64|0|0|40553559866|58935135200|15718453100|263007670600|279181846557|320695157500|1597083149|117.01|0|120535
2025-07-04 15:10:01|adr_usa_0322|AZN|129|202503|202503|126|199312|202506|27.45|28.33|3.36|6.27|2.41|3.97|4.09|5.33|0.61|0.72|5.05|2.87|3.34|2.22|19.65|6.7|4.72|8|0.3|0.19|0.59|0.61|0|0|5400057540|5395000000|8109000000|241312434400|216653317524|183504880000|283107481|69.88|0|70600
2025-07-04 15:10:05|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 15:10:06|adr_usa_0324|AVAL|52|202503|202503|43|201409|202506|11.72|10.91|1.93|1.64|1.02|0.84|1.35|0.8|3.27|4|-21.69|-48.82|7.22|4.2|5.88|3.11|0|0|0.06|0.01|0.63|1.49|48986379831|56661672000|12865946669|11872011800|2242266000|11816834600|3324086640|3119342520|338479|2.8|0|111192
2025-07-04 15:10:08|adr_usa_0327|AU|93|202503|202503|110|199712|202506|36.98|15.26|2.95|3.52|2.4|3.29|2.9|3.45|0.68|0.3|0.18|0.36|0.9|2.27|1.86|9.75|1.79|4|1.12|1.05|0.57|1.59|0|0|620267967|1491000000|2805000000|24578815900|22971258261|19071190824|190532173|45.57|0|34263
2025-07-04 15:10:13|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 15:10:15|adr_usa_0329|ATHM|50|202503|202503|46|201312|202506|23.69|14.47|8.63|7.54|7.67|3.31|4.49|0.94|0.01|0|0|0|3.17|6.59|25.3|22.31|6.96|8|3.26|3.41|1.31|0.36|0|0|1736902967|3019269900|50739600|245507400|3092565007|3126578504|9931944|26.11|0|4006
2025-07-04 15:10:18|adr_usa_0332|ASX|101|202503|202503|98|200012|202506|80.01|21.53|1.23|0.97|3.21|1.18|2.34|2.35|0.86|0.72|-1.18|1.97|3.56|3.06|6.71|5.32|2.29|4|0.12|0.03|1.21|0.9|0|0|1307563643|2815964700|8418405200|27083665900|22447372009|22074022050|134361133|10.33|0|95448
2025-07-04 15:10:22|adr_usa_0333|ASR|97|202412|202412|96|200106|202506|20.66|13.64|5.78|5.07|6.03|5.5|2.16|3.51|0.18|0.25|0|0|3.68|8.39|8.3|8.73|2.24|4|0.74|0.34|1.04|1.68|0|0|246806481|971999200|23918500|9230402600|9197700000|9198129226|28555874|306.59|0|1555
2025-07-04 15:10:25|adr_usa_0334|ASML|121|202503|202503|118|199512|202506|58.02|31.88|5.02|11.08|6.51|9.03|9.66|15.7|0.39|0.21|0.55|0.97|2.21|0.85|14.44|19.8|3.72|7|1.15|0.36|1.89|0.63|0|0|3303565927|9853099400|2930781000|309237665600|315173624343|335942688000|1086341311|801.39|0|26200
2025-07-04 15:10:30|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 15:10:31|adr_usa_0337|AMX|101|202503|202503|98|200012|202506|42.17|31.96|2.34|1.41|1.82|1.13|4.37|2.81|1.76|1.23|10.43|14.73|1.69|2.82|12.77|7.99|4.77|8|0.61|0.13|1.06|0.83|0|0|3950432597|4033285300|33633005500|77622650100|52227825000|57244125000|49979275|17.25|0|191523
2025-07-04 15:10:34|adr_usa_0338|AMRN|121|202500|202500|110|199406|202112|69.78|125.97|6.59|2.59|4.62|1.61|352.6|0.73|49.56|0.02|-6.89|-29.82|0|0|-87.62|-3.96|6.03|8|3.87|7.83|1.11|5.04|0|0|173593333|281787000|10863000|64641100|346617159|6041805280|2406104|16.73|0|965
2025-07-04 15:10:38|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 15:10:40|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 15:10:41|adr_usa_0342|AKO.B|108|202503|202503|106|199812|202506|18.96|15.88|1.83|1.24|1.49|1.13|2.92|3.56|0.68|1.03|3.04|3.82|3.77|7.58|12.14|9.39|4.53|7|0.09|0.01|0.74|0.62|0|0|236035589|227449600|810065800|4997845800|3839922212|4033179378|324285|24.34|0|17586
2025-07-04 15:10:45|adr_usa_0343|AKO.A|108|202503|202503|106|199812|202506|17.59|12.25|1.74|1.16|1.39|0.91|2.64|2.73|0.68|1.03|3.26|4.25|3.89|8.55|12.14|9.39|0|0|0.09|0.01|0.62|1.03|0|0|236035589|227449600|810065800|4077305700|3123683640|3280893660|36836|19.8|0|17586
2025-07-04 15:10:51|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 15:10:51|adr_usa_0345|AEG|145|202306|202412|26|201812|202506|13.37|17.52|-2.57|-2.71|0.29|0.66|1.41|1.21|0.52|0.52|0|0|3.93|5.47|2.31|2.51|0|0|0.11|0.1|1.38|1.21|1016208487|16371600|110366446453|60544524900|285643300|-43910836300|11529692760|19055680000|80093405|7.24|0|23536
2025-07-04 15:10:56|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 15:10:58|adr_usa_0349|ABEV|112|202503|202503|109|199803|202506|37.88|14.79|14.94|2.83|4.53|2.32|5.21|2.28|0.45|0|3.29|4.51|3.03|6.39|15.88|13.35|4.01|7|0.12|0.18|1.15|0.99|0|0|2101645317|3525414500|4645924100|34198141100|37709666445|38248196610|73395560|2.41|0|51352
2025-07-04 15:11:03|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 15:11:05|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 15:11:06|adr_usa_0353|ADAP|40|202503|202503|-173|202603|198200|0|0|84.83|349.75|77.37|0.36|3.66|4.47|0.19|-0.68|-11.31|-21.61|0|0|-43.16|-60.23|0|0|1.81|3.44|1.58|2.23|0|0|208492625|59563000|45912000|33118100|65442076|34801284|329293|0.2538|0|400
2025-07-04 15:11:09|adr_usa_0354|ARGX|45|202503|202503|2|202412|202506|39.46|33.76|0|0|61.88|14.18|7.23|6.31|0|0|0|0|0|0|0|0|0|0|1.31|2.28|1.42|0.84|0|0|1267132071|3378826000|9898200|30846911600|34225737588|22886215688|196319672|560.53|0|188
2025-07-04 15:11:11|adr_usa_0355|ASND|46|202503|202503|-173|202603|198200|0|0|595.76|812.88|528.38|26.67|10.55|75.14|-0.6|-4.46|-15.28|-0.25|0|0|-47.05|-44.12|0|0|2.09|3.59|1.33|1.04|0|0|477852414|560563600|55944500|11190975500|10812893850|8633999070|74059181|179.1|0|330
2025-07-04 15:11:14|adr_usa_0356|AUTL|25|202503|202503|-173|202603|198200|0|0|253|320.25|369.24|449.38|3.4|1.63|0|0|0|0|0|0|-47.59|-47.52|0|0|1.5|1.4|1.52|2.88|0|0|313186423|516575000|56054000|98211600|614749443|120215403|5548072|2.31|0|298
2025-07-04 15:11:16|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 15:11:17|adr_usa_0358|CLLS|41|202503|202503|-173|202603|198200|0|0|19.34|7.13|28.33|3.01|2.63|1.27|0.11|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|216197198|241691000|116323000|-43445000|106266594|62434575|73608|1.47|0|264
2025-07-04 15:11:19|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 15:11:21|adr_usa_0360|ENIC|39|202503|202503|36|201606|202506|11.43|25.67|1.7|1.52|1.2|1.32|1.05|0.96|0.25|0.49|4.87|6.99|6.59|7.25|8.75|-0.98|4.35|4|0.04|0.07|0.35|1.35|0|0|540199527|394334900|7322196600|5361992000|4979991960|4979991960|5152381|3.6|0|2148
2025-07-04 15:11:24|adr_usa_0361|GLPG|43|202503|202503|33|201612|202503|241.34|21.27|19.74|2.83|21.44|5.9|2.72|0.61|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|2559036302|3568768900|82984900|-1746055100|1822713786|1797775530|10873441|27.66|0|1280
2025-07-04 15:11:28|adr_usa_0362|HCM|12|202106|202412|34|201612|202506|133.23|75.25|13.58|19.66|10.44|4.39|8.32|3.56|0.27|0.11|-5.19|-2.68|0|0|-1.03|-20.43|0|0|0.54|0.72|-0.22|1.64|0|0|288689380|836110000|26124000|1966922600|2709888192|2108738016|1330572|15.84|0|853
2025-07-04 15:11:30|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 15:11:31|adr_usa_0364|ZLAB|25|202503|202503|-173|202603|198200|0|0|273.47|295.51|78.15|9.13|3.61|5.12|0.08|0.21|0|0|0|0|-48.77|-48.77|0|0|2.46|4.1|1.27|0.62|0|0|770616237|757263000|34946000|3564493000|4148350976|2552069074|36338341|37.58|0|913
2025-07-04 15:11:32|adr_usa_0365|PDD|33|202503|202503|14|202112|202506|24.24|11.51|13.6|15.79|10.39|2.79|10.57|3.35|0.11|0.02|0|0|0|0|-55.14|-29.7|7|8|2.33|2.81|1.06|1.17|0|0|17087665667|50180465600|79318000|102678783100|152129318940|128089505328|1035367232|107.16|0|5828
2025-07-04 15:11:34|adr_usa_0366|TAK|67|202503|202503|64|200906|202506|42.38|69.11|2.5|3.28|1.98|1.61|1.52|1.02|0.52|0.65|1.72|6.4|4.19|4.41|4.98|1.07|5.11|5|0.31|0.11|0.58|1.05|0|0|6074702923|2710551300|12697249000|74575981600|48292032506|48419815590|34009111|15.46|0|47495
2025-07-04 15:11:37|adr_usa_0367|MUFG|114|202503|202503|89|200303|202506|36.52|13.12|-9.77|-17.97|2.55|3.58|1.01|1.15|2.52|1.17|-8.62|-43.69|2.46|2.13|2.06|0.57|0|0|0.02|0.04|0.92|1.1|1052753838814|1918445540600|448715097001|729084805500|12241385900|-404721507000|153907504723|187396773627|80512608|13.51|0|168400
2025-07-04 15:11:41|adr_usa_0368|EQNR|97|202503|202503|94|200112|202506|20.86|7.96|0.95|1.34|1.43|0.72|2.07|1.64|0.57|0.57|4.58|5.24|4.4|5.11|13.42|-3.26|4.04|3|0.1|0.28|1.03|1.44|0|0|14520049322|24848000000|63941000000|69445431000|68079810105|82592600000|100399334|25.15|0|21412
2025-07-04 15:11:44|adr_usa_0369|RELX|0||202412|86|200312|202506|45.62|40.69|3.41|5.53|3.95|8.34|10.98|22.45|2.1|1.85|3.25|1.95|2.97|1.58|13.84|14.19|0|0|0.03|0.11|0.7|0.69|0|0|500224534|149320000|531744500|106022082300|100270178580|0|48481726|54.34|0|33000
2025-07-04 15:11:48|adr_usa_0370|SE|35|202503|202503|8|202306|202506|425.9|112.63|11.49|24.92|9.54|5.55|25.1|10.45|1.93|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|4794489667|8426244000|523453000|88324200000|93710829971|73841636011|722332424|158.29|0|29800
2025-07-04 15:11:50|adr_usa_0371|TAL|62|202412|202412|59|201006|202503|161.27|74.42|6.86|12.55|6.72|2.78|8.89|1.64|0.23|0.01|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1638341907|3618380000|1813363000|2570116700|0|0|0||0|45271
2025-07-04 15:11:54|adr_usa_0372|GMAB|65|202503|202503|46|201312|202506|55.13|12.33|32.8|14.67|19.29|4.35|8.95|2.41|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|1388543647|3226000000|109520700|9547786700|12773786740|13643568416|29428001|20.74|0|636
2025-07-04 15:11:56|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 15:11:58|adr_usa_0374|ZTO|39|202503|202503|35|201609|202506|24.68|11.14|5.69|7.19|5.17|2.35|3.18|1.64|0.1|0.27|0.85|0.35|1.25|3.98|15.79|14.48|4.19|4|1.8|1.43|0.68|-0.06|0|0|2202651484|3169432400|2176794300|13255337300|14083643286|13804385667|54341753|17.61|0|19009
2025-07-04 15:12:02|adr_usa_0375|BNTX|27|202503|202503|14|202012|202406|134.12|171.13|81.22|114.23|22.41|8.52|6.56|1.23|0.06|0.02|-4.24|-3.85|0|0|-37.35|-42.49|3.75|4|1.19|2.8|0|0|0|0|8424927368|15271459800|188645400|10308815400|25263152586|24418491711|116699338|105.09|0|1310
2025-07-04 15:12:04|adr_usa_0376|TCOM|89|202503|202503|86|200312|202506|236.09|16.29|11.29|5.97|16.09|5.06|9.13|1.82|0.38|0.29|1.45|6.35|0.17|0.54|14.27|-1.91|3.84|3|5.2|2.06|1.38|1.12|0|0|3695377579|10751811200|956129200|33690736900|38471111523|35319265722|183740398|58.89|0|44300
2025-07-04 15:12:08|adr_usa_0377|TLSA|0||202412|-173|202603|198200|0|0|1357.43|3417.92|2326.96|1825.94|38.07|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|6807360|3724000|385300|180895400|184619366|0|454545|1.58|0|6
2025-07-04 15:12:11|adr_usa_0378|NIO|31|202503|202503|-173|202603|198200|0|0|6.43|18.78|5.96|0.77|10.99|9.6|-1.33|-45.32|-5.82|-0.52|0|0|-147.44|-175.67|1|1|10.4|5.51|2.75|2.93|0|0|3971258659|2715170500|941902300|7441845300|7860967100|3691235800|114296374|3.5|0|7442
2025-07-04 15:12:13|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 15:12:15|adr_usa_0380|BILI|33|202503|202503|-173|202603|198200|0|0|7.98|10.57|6.39|2.21|6.05|4.3|0.5|0.35|0|0|0|0|-12.67|-14.82|3|3|4.87|6.02|1.48|0.63|0|0|2133233737|2394980200|98568600|6825364000|8652320550|7216732080|90549896|20.7|0|4791
2025-07-04 15:12:16|adr_usa_0381|GDS|39|202503|202503|2|202412|202506|8.85|9.37|13.28|19.99|7.77|3.9|3.11|1.73|0.78|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|956813124|1042940300|3730340700|9406230000|5373009616|4310823424|61471392|28.96|0|1100
2025-07-04 15:12:19|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 15:12:20|adr_usa_0383|TME|31|202503|202503|26|201812|202506|36.3|22.15|5.8|5.67|4.98|7.28|2.7|2.87|0.07|0.08|0.01|0.08|0.45|1.69|7.69|8.88|4.5|5|2.13|3.66|1.39|1.04|0|0|3042408307|3674523300|43575800|26290664200|28907614176|31414182800|147833777|18.76|0|3610
2025-07-04 15:12:22|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 15:12:23|adr_usa_0385|WPP|86|200806|202412|62|200912|202506|18.61|11.28|1.47|0.84|1.06|0.42|1.95|1.73|1.02|1.25|6.04|20.04|2.66|7.51|6.41|-16.21|0|0|0.14|0.1|1.09|1.81|0|0|2809033658|3310136000|3308509200|10098326900|7553495025|8328815982|11860898|35.01|0|101000
2025-07-04 15:12:26|adr_usa_0386|MLCO|81|202503|202503|57|201103|202506|73.83|48.51|14.36|3.2|11.91|0.56|5.64|119.66|3.98|-5.4|3.51|2.75|1.82|3.45|1.77|-5.47|3.15|4|1.68|0.57|1.63|2.14|0|0|1290050579|1104161000|5757505000|9065798000|2631672960|3052264320|15544302|6.4|0|23078
2025-07-04 15:12:29|adr_usa_0387|OCFT|26|202503|202503|-173|202603|198200|0|0|14.87|20.32|4.64|1.02|3.21|0.81|0.27|0.01|-0.48|-1.02|0|0|-24.2|-24.37|2.67|3|0.64|0.77|0|0|0|0|460924404|248081500|35401900|27299100|280795680|2500102080|493930|7.2|0|3631
2025-07-04 15:12:32|adr_usa_0388|IQ|33|202503|202503|27|201809|202506|72.11|45.95|4.33|4.23|2.07|0.44|6.08|0.91|1.73|1.06|-1.7|-0.15|0|0|-61.39|-38.95|1|1|5.49|5.49|2.14|0.45|0|0|1156808647|725002700|390794800|2982903100|1713858048|1309952730|37584315|1.78|0|8889
2025-07-04 15:12:33|adr_usa_0389|KC|25|202503|202503|-173|202603|198200|0|0|7.39|7.88|3.52|2.83|3.04|4.95|0.18|0.91|0|0|0|0|0|0|1|1|1.88|1.87|0|0|0|0|613272645|328054100|296825100|3755378100|3139454697|1889060992|23578621|12.77|0|1841
2025-07-04 15:12:36|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 15:12:36|adr_usa_0391|HUYA|33|202503|202503|13|201906|202209|46.02|19.79|5.02|2.72|2.66|1.03|2.43|1.18|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|1219593610|724777600|29531100|115618900|840396472|888470704|5225180|3.76|0|1864
2025-07-04 15:12:38|adr_usa_0392|LEGN|25|202503|202503|-173|202603|198200|0|0|94.89|77.43|50.35|8.72|12.56|6.26|0.23|0.3|0|0|0|0|0|0|0|0|0.49|0.72|0|0|0|0|877649619|1005380000|96375000|5612559700|6312194700|3696713370|73078925|34.3|0|700
2025-07-04 15:12:40|adr_usa_0393|SUZ|64|202503|202503|59|201003|202412|51.93|15.81|2.98|3.69|1.72|1.34|3.94|1.74|3.91|2.37|-4.09|1.24|1.54|7.02|-0.1|-21.8|2.28|3|0.06|0.02|0.49|1.27|0|0|2176314331|2852030300|8222213700|24604705100|11655806597|12696174315|19336829|9.41|0|14534
2025-07-04 15:12:43|adr_usa_0394|DOYU|29|202503|202503|17|201912|202403|242.42|42.5|1.93|2.46|1.27|0.34|1.3|0.72|0|0|0|0|0|0|8.1|11.33|4|5|1.5|2.18|1.61|1.77|0|0|907472369|266044200|17028700|-71390300|194653905|2119737675|308655|6.45|0|1948
2025-07-04 15:12:44|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 15:12:46|adr_usa_0396|MOMO|47|202503|202503|38|201512|202506|30.11|8.07|11.94|0.78|8.13|1.09|3.72|0.91|0.21|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|1085163011|845930300|66586100|903758000|1386577785|1952538363|12235263|8.63|0|2350
2025-07-04 15:12:48|adr_usa_0397|VEON|55|202406|202306|55|200912|202309|9.85|1.63|1.56|1.39|0.77|0.72|2.83|2.64|-0.72|4.27|15.22|-48.66|9.89|18.42|3.14|2.85|5.41|9|0.26|0.39|1.88|1.12|0|0|3052994204|2046000000|6679000000|5703216500|3229488572|79854665131|13038351|46.07|0|46492
2025-07-04 15:12:52|adr_usa_0398|BZUN|45|202503|202503|23|201603|202112|88.86|452.16|2.18|1.86|1.68|0.12|3.63|0.29|0.33|0.42|0|0|0|0|6.41|6.01|7.52|9|10.19|12.45|2.11|0.68|0|0|296221905|305665900|110658400|324033300|151298712|157346982|732545|2.62|0|5758
2025-07-04 15:12:54|adr_usa_0399|BNR|25|202503|202503|-173|202603|198200|0|0|43.62|41.75|12.33|0.49|3.83|0.47|0.01|0|0|0|0|0|0|0|0|0|0.14|0.22|0|0|0|0|169383345|68166100|12792200|-31129000|36498774|138265218|141014|3.39|0|753
2025-07-04 15:12:56|adr_usa_0400|IMAB|14|202503|202503|13|202012|202403|40.83|8.59|558.95|558.95|65.31|0.83|2.41|0.98|-0.02|0.01|0|0|0|0|0|0|0|0|0.07|0.02|0|0|0|0|362085347|168622000|6235600|24912900|193534911|137054730|1701798|2.37|0|185
2025-07-04 15:12:57|adr_usa_0401|RCEL|22|202503|202503|-173|202603|198200|0|0|0|0|12.11|1.73|34.19|51.14|1.27|-9.07|0|0|0|0|0|0|0|0|0.64|1.13|0.23|-0.32|0|0|28194748|25818000|3710000|146233400|136667399|0|1606198|5.17|0|98
2025-07-04 15:13:02|adr_usa_0402|QFIN|31|202503|202503|23|201909|202506|5.13|7.03|1.62|1|2.04|3.32|1.8|1.94|0.05|0.27|0|0|2.64|2.84|52.34|30.22|0|0|0.45|1.32|0.66|0.87|0|0|674021628|1461919600|2932600|5377236900|5987735356|6781544948|62942920|44.53|0|1891
2025-07-04 15:13:05|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 15:13:06|adr_usa_0404|FUTU|30|202503|202503|25|201903|202506|54.37|19.56|17.38|23.46|11.84|8.17|5.06|4.19|0.1|0.36|-0.43|-0.23|0|0|7.45|11.96|0|0|0.51|0.7|1.16|1.52|0|0|609111996|1237847000|31454900|16484160500|16331385750|14922354690|260522616|117.3|0|585
2025-07-04 15:13:08|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 15:13:09|adr_usa_0406|LX|34|202503|202503|30|201712|202506|18.73|7.05|2.69|1.41|0.98|0.66|2.35|0.82|19.25|0.48|0|0|2.04|2.43|13.13|7.53|5|6|1.21|4.38|1.74|0.75|0|0|265075975|436864800|14964800|1564817600|1260293615|1536724798|16757625|7.49|0|3227
2025-07-04 15:13:12|adr_usa_0407|SY|29|202503|202503|21|201909|202412|137.67|15.87|6.82|5.57|2.68|0.88|1.44|0.7|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|269428092|140417400|23584000|56147400|171878672|186558215|1545983|1.715|0|1218
2025-07-04 15:13:13|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 15:13:15|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 15:13:17|adr_usa_0410|MESO|35|202306|202306|1|201703|201706|301.31|282.6|40.32|61.44|58.86|108.36|1.68|2.88|0.11|0.22|-8.95|-12.32|0|0|-10.01|-13.34|0|0|0.38|2.68|1.67|5.69|0|0|57840863|37656000|10271000|1408457300|1325228304|1135455307|2235908|10.435|0|102
2025-07-04 15:13:19|adr_usa_0411|NIU|31|202503|202503|14|201906|202212|68.8|78.01|2.42|4.48|2.2|0.6|5.51|2.28|0.21|0.65|-0.37|0.09|0|0|-90.01|16|6.13|7|0.49|2.25|0.75|1.53|0|0|133072476|102869900|22763400|258428200|281300947|280091958|4431099|3.61|0|521
2025-07-04 15:13:22|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 15:13:23|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 15:13:24|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 15:13:26|adr_usa_0415|OPRA|31|202409|202409|27|201806|202503|22.79|8.26|3.62|2.39|4.56|3.63|1.23|1.76|0.01|0.01|-9.85|-5.88|1.98|4.4|4.77|5.14|5.71|7|0.81|1.58|1.25|0.96|0|0|140985107|106005000|23292000|1501680200|1607685234|2179673200|7907761|18.17|0|819
2025-07-04 15:13:28|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 15:13:29|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 15:13:30|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 15:13:31|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 15:13:33|adr_usa_0420|MSC|30|202412|202412|2|201909|202003|52.53|36.4|5.43|8.69|10.31|0.85|1.15|0.84|2.31|3.35|0|0|0|0|-1.45|-6.48|3.75|3|0.01|0|-0.83|-0.77|0|0|430547500|127634000|2138158000|2580737600|545024606|222388192|8052|2.83|0|4485
2025-07-04 15:13:34|adr_usa_0421|GHG|30|202412|202412|29|201803|202506|26.72|12.8|8.59|8.82|6.27|1.11|3.48|1.04|0.1|0.18|0|0|4.46|4.9|21.83|13.17|5.33|5|0.68|0.14|1.12|0.58|0|0|188884685|204139900|89044600|43316600|207668365|210788570|31572|2.0455|0|2657
2025-07-04 15:13:36|adr_usa_0422|DAO|27|202503|202503|3|202409|202506|59.09|50.46|10.56|10.11|3.7|1.35|110.7|188.5|-1.08|-0.88|-0.72|-0.59|0|0|-309.56|-171.87|8|9|0.46|1.45|0|0|0|0|126159032|57583600|11365100|1244181700|1046230500|982432500|654394|8.75|0|1699
2025-07-04 15:13:38|adr_usa_0423|DAVA|33|202503|202503|28|201806|202506|89.79|40.64|5.07|7.56|5.61|0.91|9.04|1.09|0.14|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|124071403|88484600|78630500|998891300|910841408|869606096|19428574|15.32|0|6624
2025-07-04 15:13:39|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 15:13:40|adr_usa_0425|IMOS|36|202206|202412|48|201306|202506|209.28|14.94|1.32|1.21|1.38|0.95|1.32|0.87|0.53|0.56|8.31|7.49|7.25|5.68|8.45|10.25|2.74|3|0.2|0.03|1.2|0.59|0|0|301135106|466309600|630003900|626238000|666674580|679464500|318045|18.59|0|5552
2025-07-04 15:13:43|adr_usa_0426|TIGR|29|202503|202503|20|202006|202506|80.16|18.07|12.81|6.28|7.3|3.22|3.28|2.06|0.22|0.23|0|0|0|0|-3.24|1.08|1|1|0.75|0.06|1.33|1.17|0|0|348897158|582472200|16557800|1019172300|1436253117|1160829855|28076185|8.13|0|650
2025-07-04 15:13:45|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 15:13:46|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 15:13:47|adr_usa_0429|CANG|33|202503|202503|27|201806|202503|22.73|10.68|5.51|4.12|3.43|2.06|0.78|0.87|0.21|0.2|0|0|1.33|2.94|10.73|3.29|3.11|3|0.01|0|1.72|0.84|0|0|469657840|347050000|1832400|223619800|461833015|335573165|2028543|4.45|0|3189
2025-07-04 15:13:49|adr_usa_0430|JMIA|29|202503|202503|-173|202603|198200|0|0|5.57|2.59|6.11|2.62|8.39|6.14|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|254454269|110698000|19041800|323614700|422496660|270508290|9888713|3.45|0|5050
2025-07-04 15:13:51|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 15:13:52|adr_usa_0432|QH|11|202112|202412|4|202306|202406|8.14|5.91|0|0|0.05|0.14|1.39|1.65|0.16|0.25|0|0|0|0|0|0|0|0|0.02|0.03|0|0|0|0|29117807|8657700|4013800|111826000|104943150|60028488|24711|1.17|0|551
2025-07-04 15:13:53|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 15:13:55|adr_usa_0434|LOMA|36|202503|202503|31|201709|202506|9.54|13.85|1.1|1.15|0.63|1.85|4.36|1.65|0.79|0.22|0|0|5.01|9.09|30.35|5.49|7.17|5|0.33|0.14|1.03|1.91|0|0|55989427|9964400|730178100|1538781600|1364183254|1398365983|4358046|11.69|0|2978
2025-07-04 15:13:57|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 15:13:58|adr_usa_0436|DUO|14|202112|202412|23|201909|202506|82.44|0.16|1.77|1|0.59|0.06|1.33|0.18|0.14|0.72|0|0|0|0|-405.97|-198.33|4.75|4|0.09|0.01|0|0|0|0|80296661|25887600|1186000|-16855400|9449132|193229256|1080633|2.42|0|1676
2025-07-04 15:14:02|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 15:14:03|adr_usa_0438|IPHA|12|202103|202409|0|201909|201909|10.29|10.29|4.17|4.3|7.61|10.89|4.99|18.25|0.28|3.47|-15.07|-14.66|0|0|-17.13|-20.3|0|0|0.05|0.04|0|0|0|0|127950848|84046800|13984100|115542600|167725922|0|18750|1.82|0|235
2025-07-04 15:14:05|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 15:14:06|adr_usa_0440|UXIN|31|202503|202503|-173|202603|198200|0|0|10.86|3.29|5.57|3.04|5.27|6.27|-0.02|-0.71|0|0|0|0|-146.19|-51.58|3.25|4|1.95|0.61|-0.55|0.13|0|0|56420141|14230300|17417600|829288700|789628036|1505354690|144287|3.83|0|6455
2025-07-04 15:14:09|adr_usa_0441|AVDL|117|202503|202503|80|200103|202103|106.28|110.88|15.53|4.84|14.1|4.76|7.91|11.56|-0.2|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|80138505|66484000|8725000|789655300|855193200|618986700|13365787|8.85|0|50
2025-07-04 15:14:12|adr_usa_0442|ONE|18|202403|202003|8|201803|202003|53.61|100.14|2.59|1.44|2.5|1.29|9.74|9.73|0.65|-10.92|0|0|0|0|287.96|-16.69|7|5|0.54|0.55|0.27|0.11|0|0|196638080|111100|299143400|768251200|0|0|0||0|14741
2025-07-04 15:14:20|adr_usa_0443|SOHU|101|202503|202503|89|200303|202506|46.71|3.4|3.84|0.13|4.19|0.66|3.23|0.36|0.26|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|739344376|875722000|410105000|-475207500|330719400|431981000|835830|11|0|7800
2025-07-04 15:14:23|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 15:14:24|adr_usa_0445|HUIZ|27|202503|202503|16|202103|202503|79.26|18.58|2.99|2.55|0.91|0.13|2.22|0.4|0.23|0.15|0|0|0|0|-64.71|1.92|9.25|10|0.05|0.01|0|0|0|0|41914132|28200800|2985400|4946500|22194920|111756920|47399|2.2|0|1160
2025-07-04 15:14:26|adr_usa_0446|CEPU|52|202412|202412|30|201712|202506|11.97|41.94|3.09|1.35|1.31|2.45|0.93|0.95|0.35|0.21|0|0|2.78|1.33|27.2|10.19|3.41|5|0.48|0.52|1.57|1.67|0|0|144968635|251592200|953212000|1991784600|1798633746|1799172396|3649223|11.97|0|894
2025-07-04 15:14:28|adr_usa_0447|QD|35|202503|202503|31|201709|202506|16.5|11.98|3.32|0.04|6.58|20.04|0.61|0.3|-0.13|0.06|0|0|0|0|20.53|6.07|6.5|8|4.51|5.31|1.43|0.98|0|0|866988664|1164284900|40184100|-591250200|473913055|781186161|722228|2.87|0|947
2025-07-04 15:14:30|adr_usa_0448|FINV|35|202503|202503|26|201812|202506|4.15|7.14|1.7|0.15|1.5|1.38|1.3|1.17|0.01|0|0|0|4.65|2.83|46.26|24.71|6.5|6|0.66|0.46|1.13|0.66|0|0|752293583|1164979400|26764000|1369113400|2483456220|2982151760|13280963|9.8|0|3883
2025-07-04 15:14:33|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
2025-07-04 15:14:34|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
2025-07-04 15:14:35|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 15:14:36|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 15:14:37|adr_usa_0453|YRD|43|202503|202503|38|201512|202506|6.14|2.84|1.39|-0.26|1.17|0.64|1.91|0.39|0.03|0.06|0|0|1.05|7.18|42.59|11.19|8.85|9|2.31|0.62|1.38|0.08|0|0|450337846|556677000|57681400|-33053600|523623390|562409814|804810|6.06|0|31388
2025-07-04 15:14:39|adr_usa_0454|MOGU|16|202109|202409|-173|202603|198200|0|0|2.88|1.05|1.83|0.29|0.62|0.23|0|0.02|0|0|0|0|-37.13|-79.86|4.14|4|0.08|0.03|1.03|1.83|0|0|138475384|50751100|1782200|-29147300|17664400|234656590|13146|2.15|0|909
2025-07-04 15:14:41|adr_usa_0455|EH|27|202503|202503|-173|202603|198200|0|0|26.92|19.89|56.98|19.47|28.3|9.31|0.31|0.18|-6.56|-6.76|0|0|-63.12|-44.49|6|6|0.33|0.19|0|0|0|0|53252988|149049800|1908600|1057055500|1182711907|897299805|25077804|16.43|0|240
2025-07-04 15:14:44|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 15:14:45|adr_usa_0457|ADXN|25|202503|202503|2|202412|202506|2.08|1.83|0|0|10.4|24.19|2.07|1|0|0|0|0|0|0|-60.49|-60.49|0|0|0|0|0|0|0|0|18503886|3214900|406600|6235900|9450844|0|47029|8.84|0|18
2025-07-04 15:14:47|adr_usa_0458|IVA|4|202106|202412|-173|202603|198200|0|0|58.11|62.96|23.03|19.08|5.1|3.39|-0.34|-0.47|0|0|0|0|-45.91|-55.12|0|0|0.24|0.41|0|0|0|0|66423419|100480600|3757500|250632000|299423312|0|71403|3.13|0|86
2025-07-04 15:14:48|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 15:14:50|adr_usa_0460|YJ|28|202412|202412|3|202112|202209|1.48|1.77|0.61|0.15|0.08|0.02|1.67|0.06|0|0|0|0|0|0|-10.1|-5.34|9.2|9|0.2|0.06|1.07|0.99|0|0|155370192|30049500|9967300|-21106000|9555470|412199754|23709|1.94|0|1334
2025-07-04 15:14:51|adr_usa_0461|BCYC|29|202503|202503|-173|202603|198200|0|0|15.24|31.47|37.74|18.42|3.4|0.68|0.08|0.04|-23.17|0.28|0|0|-61.88|-41.85|0|0|0.34|1.2|-0.41|-0.38|0|0|353839077|792973000|3800000|-286727000|505869544|132148718|1950241|7.31|0|77
2025-07-04 15:14:53|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 15:14:55|adr_usa_0463|JFU|8|201912|202006|2|201906|201912|14.95|14.62|-0.15|-0.79|0.7|0.02|0.51|0.03|0|0|0|0|0|0|-59.37|-59.37|0|0|0.04|0.04|-1.14|-0.96|0|0|554527193|356411100|26216800|-332419800|16482620|273267400|4920|1.4|0|1946
2025-07-04 15:14:57|adr_usa_0464|YI|31|202503|202503|-173|202603|198200|0|0|1.19|0.54|0.64|0.03|8.86|24.81|-0.24|-0.23|0|0|0|0|-45.59|-56.28|2.5|4|0.08|0.07|1.17|0.07|0|0|119138334|66870800|16382200|163372900|67432372|641039324|88154|7.78|0|1932
2025-07-04 15:14:59|adr_usa_0465|COE|39|202503|202503|7|202003|202112|113.68|4.73|2.11|1.09|2.13|3.22|34.06|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|84398571|29505000|11525200|164080900|192879334|748780628|536622|32.99|0|2193
2025-07-04 15:15:01|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 15:15:02|adr_usa_0467|VIST|32|202503|202503|24|201906|202506|117.84|10.38|1.54|1.44|1.74|2.9|1.7|3.22|0.77|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|227679731|739688000|956621000|6050331200|4746567852|4226427036|35388718|48.36|0|304
2025-07-04 15:15:03|adr_usa_0468|CNF|28|202312|202412|27|201809|202506|6.29|7.79|3.63|2.52|1.04|0.4|0.46|0.07|3.25|1.46|0|0|0|0|4.78|1.93|0|0|0.03|0.01|0.79|0.26|13303300|8608700|339607715|245826400|4455400|602601800|38056263|34939279|139668|0.5549|0|1351
2025-07-04 15:15:06|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 15:15:07|adr_usa_0470|WIMI|4|201906|202412|2|202412|202506|19.42|2.72|0|0|3.02|0.39|3.11|0.21|0.08|0.15|0|0|0|0|0|0|0|0|0.34|0.42|0|0|0|0|104017820|262795600|139300|-160588800|29265984|173750688|1333356|2.98|0|147
2025-07-04 15:15:08|adr_usa_0471|CAN|26|202503|202503|7|202106|202303|19.16|6.46|3.26|1.27|4|0.59|4.83|1.22|0.56|0.93|1.34|-1.86|0|0|-95.61|-83.32|1|1|0.86|1.33|0|0|0|0|139994238|96773000|17391300|430733700|222037791|93158896|21045907|0.5946|0|333
2025-07-04 15:15:10|adr_usa_0472|UCL|25|202503|202503|19|202006|202503|23.67|4.17|3.2|2.71|1.46|0.79|5.33|3.42|0.28|0.37|0|0|0|0|0|0|0|0|0|0|0|0|0|0|32741455|39050000|3805000|41789100|73216956|471418467|161527|1.9371|0|777
2025-07-04 15:15:11|adr_usa_0473|BEDU|34|202412|202412|17|201703|202106|32.27|15.8|4.92|2.05|3.13|0.26|3.64|0.65|0.41|0.1|0|0|2.65|15.19|13.35|4.94|4.62|4|0.25|0.05|1.22|0.72|0|0|251795531|57712600|440126300|6762600|0|0|0||0|10366
2025-07-04 15:15:13|adr_usa_0474|VIOT|23|202412|202412|14|201809|202203|17.48|9.95|0.79|0.38|0.37|0.17|1.83|0.47|0.04|0.11|0|0|0|0|15.57|13.66|8.25|8|0.32|0.2|2.16|2.01|0|0|157437771|166257800|12001100|-52183100|92080395|96733845|222505|1.35|0|733
2025-07-04 15:15:15|adr_usa_0475|SMMT|47|202500|202500|4|201806|201906|17.24|6.94|293.62|1084.49|2824.53|18684.06|14.47|52.95|0.1|0.39|-11.26|-0|0|0|-317.1|-55.59|0|0|0.18|0.06|0.42|-0.18|0|0|74247252|361315000|1296400|17871132800|18206510770|12120335000|123337917|24.55|0|63
2025-07-04 15:15:18|adr_usa_0476|GNFT|0||202412|12|202112|202412|17.63|32.74|14571.04|4.26|7185.19|2.67|5.64|2.67|0.75|0.82|-12.71|-0.5|0|0|-49.3|-26.63|0|0|0.79|0.2|0.69|0.8|0|0|125867728|85106100|17440300|166542300|180509386|0|13696|3.61|0|201
2025-07-04 15:15:20|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 15:15:26|adr_usa_0478|SUPV|43|202503|202503|37|201603|202506|7.68|19.59|0.71|-0.46|0.56|0.94|1.29|1.18|0.43|0.25|12.43|61.75|1.53|1.77|6.35|-3.93|0|0|1.15|0.58|0.47|2.16|2481143329|2109174300|541556525|822092000|73143700|385575200|997151218|1040412716|14553438|11.39|0|5055
2025-07-04 15:15:28|adr_usa_0479|NCNA|33|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.85|0.1|0|0|0|0|0|0|0|0|0|0|5.35|2.43|2.19|-0.59|0|0|64201072|5114000|1128700|-4565900|548159|2956454|22040133|0.0905|0|31
2025-07-04 15:15:30|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 15:15:31|adr_usa_0481|JG|33|202503|202503|-173|202603|198200|0|0|4.75|1.68|3|1.4|4.92|7.25|0.3|0.04|0|0|0|0|-28.05|-22.41|6.22|6|0.23|0.16|0.39|0.44|0|0|35893763|15593400|14040400|54972400|66102535|1275694915|176789|11.0114|0|593
2025-07-04 15:15:33|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 15:15:34|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 15:15:35|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 15:15:36|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 15:15:37|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 15:15:39|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 15:15:40|adr_usa_0488|MREO|9|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.11|7.2|0.11|0.09|0|0|0|0|0|0|0|0|0.55|1.4|1.87|2.08|0|0|67036791|62483000|13816700|369997800|432480816|0|3359058|2.72|0|50
2025-07-04 15:15:41|adr_usa_0489|KRKR|22|202312|202412|-173|202603|198200|0|0|2.03|0.8|3.82|3.96|1.09|0.71|0.02|0.08|0|0|0|0|-312.02|-133.92|7.75|8|0.09|0.1|0|0|0|0|24971195|12563200|6871000|269600|11430640|236889400|18783|5.8|0|525
2025-07-04 15:15:43|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 15:15:44|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 15:15:45|adr_usa_0492|TC|18|202112|202412|-173|202603|198200|0|0|2.39|0.61|1.55|0.26|1.86|1.14|-0.23|-0.3|0|0|0|0|-107.63|-48.39|9.25|9|0.06|0.02|0.26|-0.51|0|0|26718023|862500|949500|7373300|2518170|15452910|392221|0.8151|0|799
2025-07-04 15:15:47|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 15:15:48|adr_usa_0494|XYF|31|202503|202503|27|201809|202506|20.91|3.64|0.66|-0.56|2.33|2.19|0.63|0.72|0.06|0.08|0|0|2.89|2.4|20.86|-6.35|0|0|0.1|0.02|0.9|0.23|17868570|4410200|305481224|484017800|2321600|336463700|737398218|2854418059|6914710|17.47|0|693
2025-07-04 15:15:50|adr_usa_0495|JFIN|30|202503|202503|25|201903|202506|3.99|4.83|1.28|0.8|0.84|1.05|5.56|1.76|-0|-0.02|0|0|5.54|5.41|0|0|9.57|10|0.15|0.33|0.26|0.29|0|0|42297939|26191700|6239000|862410500|888602175|899516250|3355506|16.65|0|970
2025-07-04 15:15:52|adr_usa_0496|TRVG|38|202503|202503|20|201706|202206|659.75|64.37|1.83|0.47|1.7|0.52|1.6|1.32|0|0|0|0|0|0|-5.16|-28.43|9|9|1.64|0.67|0.7|1.74|0|0|214227339|128353500|137943000|145566700|273920185|1373687370|273330|3.89|0|1247
2025-07-04 15:15:54|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 15:15:55|adr_usa_0498|NNDM|43|202503|202503|-173|202603|198200|0|0|19.76|11.62|51.55|4.96|2.23|0.37|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|458588905|744665000|7063000|-435241400|308542570|11590750|1975530|1.42|0|68
2025-07-04 15:15:57|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 15:15:58|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 15:15:59|adr_usa_0501|FRSX|40|202412|202412|2|201806|201812|6.88|9.41|0|0|44.64|16.78|4.31|1.46|0|0|0|0|0|0|0|0|0|0|0.23|0.24|2.65|1.27|0|0|21194714|7153000|1681000|2368600|8857553|18357521|149792|0.459|0|70
2025-07-04 15:16:02|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 15:16:03|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 15:16:04|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 15:16:05|adr_usa_0505|STG|33|202503|202503|14|202112|202506|1.33|1.85|1.79|0.39|0.88|0.29|36.69|0.85|0.85|0.03|0|0|0|0|0|0|8.3|9|0.89|0.06|2.69|2.22|0|0|175083303|109708300|155790200|-29441500|77718150|970213025|24553|5.75|0|2880
2025-07-04 15:16:07|adr_usa_0506|PLL|20|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.11|6.36|0.45|0.04|0.1|0|0|0|0|0|0|0|0|0.39|3.33|1.17|-1.15|0|0|29651361|68864000|8495400|86981100|126175125|49853075|1162839|5.75|0|4
2025-07-04 15:16:09|adr_usa_0507|BWAY|45|202503|202503|4|202406|202506|99.41|65.75|3.71|2.23|3.48|4.8|4.22|3.63|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|29538917|71601000|10851000|160050500|231651474|116674742|530141|12.26|0|107
2025-07-04 15:16:12|adr_usa_0508|VRNA|36|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.73|36.53|0.27|1.07|0|0|0|0|0|0|0|0|0.13|0.28|-0.89|1.45|0|0|102611777|401415000|1394600|8116860000|8276533040|1292549622|126984347|97.22|0|24
2025-07-04 15:16:14|adr_usa_0509|CLGN|44|202503|202503|2|202103|202109|72.89|72.7|30.51|20.46|531.08|6.95|7.59|1.39|-0.15|0|-22.37|-15.22|0|0|-229.07|-241.46|3.46|1|0.03|0.02|-0.29|0.65|0|0|14201820|10735000|5296000|6446800|17181750|10437150|287328|1.5|0|38
2025-07-04 15:16:17|adr_usa_0510|AKTX|43|202503|202503|33|201609|202412|20.44|8.32|0|0|0|0|8.71|1.72|0|0|0|0|0|0|0|0|0|0|0.83|0.46|-2.93|1.06|0|0|18107250|2582000|0|36588600|33496740|34828768|24324|1.16|0|10
2025-07-04 15:16:19|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 15:16:20|adr_usa_0512|IMMP|4|201706|202006|-173|202603|198200|0|0|19.79|14.14|20.72|13.57|3.08|2.17|0.2|0.26|-16.23|-28.63|0|0|-54.94|-35.21|0|0|0.42|0.82|2.27|2.65|0|0|34924804|99033200|172200|134503300|232894400|52692640|214974|1.6|0|26
2025-07-04 15:16:24|adr_usa_0513|FEDU|18|202012|202412|30|201709|202503|73.85|172.65|2.26|-0.32|2.66|0.62|1.23|0.35|0.03|0.18|0|0|7.91|23.61|0.49|-17.39|4.73|4|0.18|0.04|-0.03|0.48|0|0|74593508|36532700|28909900|3688000|0|0|0||0|910
2025-07-04 15:16:26|adr_usa_0514|LGHL|0||202412|2|202006|202012|3.82|3.23|2.79|2.42|2.15|0.07|2.52|0.14|0.12|0.42|0|0|0|0|0|0|0|0|0.51|0.52|0|0|0|0|22092655|16936600|53200|-14385200|1384459|0|3490789|2.57|0|
2025-07-04 15:16:28|adr_usa_0515|AACG|75|202503|202503|47|200712|201909|34.36|0.27|6.59|0.92|6.97|0.64|2.55|2.69|0.01|0.2|0|0|3.92|0|23.76|-52.38|4.13|3|0.1|0.03|1.16|0.03|0|0|28060114|5425700|9066700|20998200|24638648|23142620|10903|0.7791|0|768
2025-07-04 15:16:31|adr_usa_0516|PT|10|201912|202412|-173|202603|198200|0|0|0.63|0.59|1.3|2.86|2.41|2.89|-0.67|-0|0|0|0|0|-1.38|-1.38|0|0|0.73|0.85|-1.09|0.06|0|0|36961756|3691900|1701900|12476500|14034240|37356528|11626|0.88|0|256
2025-07-04 15:16:33|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 15:16:33|adr_usa_0518|MFH|30|202109|202409|-173|202603|198200|0|0|129.34|16.21|12643.11|39266.17|3.01|8.96|0.09|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|5861811|27449500|0|249902900|273852380|22647670|1781697|4.3|0|19
2025-07-04 15:16:36|adr_usa_0519|AMBO|44|202412|202412|43|201103|202112|36.26|23.91|23.45|1.03|0.85|0.5|1.71|1.05|0.11|0.4|0|0|0|0|-6.13|-39.24|3.55|4|0.2|4.65|-12.41|-0.16|0|0|57620608|1123000|64269200|8652900|7407216|56510236|17896|2.5932|0|3448
2025-07-04 15:16:38|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 15:16:39|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 15:16:39|adr_usa_0522|KZIA|36|200806|202412|4|201112|201212|2.46|6.28|12193.76|120974.06|10604.49|98425.39|2.57|1.9|0.14|-0.06|-13.24|-16.19|0|0|-46.85|-59.1|0|0|0.71|0.3|1.31|2.64|0|0|16404866|1905500|0|10622400|8524692|6118893|11009744|6.27|0|5
2025-07-04 15:16:42|adr_usa_0523|IMRN|0||202412|-173|202603|198200|0|0|15.89|22.3|27.66|2.48|3.13|1.66|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|8714438|4810700|48600|5844500|10655196|0|79443|1.86|0|6
2025-07-04 15:16:44|adr_usa_0524|ATHE|24|200806|200806|-173|202603|198200|0|0|82.96|72.4|47.96|2.78|5|13.53|0|0|-14.84|-12.38|0|0|-94.92|-190.31|0|0|1.1|0.03|-285.19|1.71|0|0|12551488|2821000|49000|57701300|62174280|14611800|109765|4.2|0|12
2025-07-04 15:16:47|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 15:16:48|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 15:16:50|adr_usa_0527|DXF|23|201506|201506|16|201009|201409|0.37|0.2|-0.56|-0.87|0.08|0.06|0.32|0.3|0|0|-19.61|4.53|0|0|12.12|-14.67|0|0|0.31|0.04|1.51|0.87|0|0|85577553|42500|7207600|1916500|1209012|24574438|376264|5.18|0|34
2025-07-04 15:16:52|adr_usa_0528|ANTE|33|201512|202412|65|200809|202412|13.89|0.15|2.66|-0.66|4.4|22.86|10.79|1.86|0.46|1.43|0|0|0|0|-2.78|53.47|0|0|0.75|0.3|1.34|0.23|0|0|75834750|356000|14899000|-12965000|20323976|10915972|35944|0.68|0|220
2025-07-04 15:16:54|adr_usa_0529|BNTC|37|202503|202503|2|201703|201709|175.1|70.71|11.86|-25.69|623.41|271.8|13.6|3.93|0|0|-27.52|-25.33|0|0|-60.8|-63.26|0|0|0.52|3.6|3.4|1.4|0|0|19997641|103583000|950700|279652000|382428111|11347260|1148894|14.97|0|14
2025-07-04 15:16:56|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 15:16:57|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 15:16:58|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 15:16:59|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 15:17:00|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 15:17:01|amer_0000|RY.TO|126|202503|202503|122|199412|202506|13.37|14.31|1.68|-0.11|2.9|4.1|2.15|2.08|1.21|3.77|3.83|5.49|3.45|3.23|11.33|12.11|0|0|1.05|0.91|0.79|0.68|414142717686|1017158000000|92624331007|410651000000|8175000000|352982343900|253406921420|256685749060|587523773|179.78|0|83734
2025-07-04 15:17:05|amer_0001|TD.TO|122|202503|202503|119|199509|202506|15.63|10.57|1.75|-3.74|3.06|3.03|1.85|1.53|1.19|3.45|2.77|5.86|3.55|4.06|10.25|9.47|0|0|2.1|3.68|0.84|0.65|392561717159|1091278000000|79781531286|262503000000|9625000000|358922540000|175572182540|183830755000|549369532|101.93|0|89630
2025-07-04 15:17:09|amer_0003|BNS.TO|118|202503|202503|115|199609|202506|12.19|15.74|1.5|-1.91|3.16|2.65|1.89|1.25|1.25|3.56|3.3|7.62|4|5.71|11.78|9.18|0|0|1.83|3.85|0.78|0.75|362630999333|767993000000|68242945223|189431000000|6025000000|217892519400|93335244289|93294075000|384020673|74.935|0|95369
2025-07-04 15:17:13|amer_0004|CNR.TO|117|202503|202503|114|199612|202506|16.38|19.51|4.37|8.06|4.09|5.13|3.21|4.06|0.69|0.96|3.2|2.34|1.67|2.49|12.93|10.39|4.33|5|0.92|0.79|0.7|0.49|0|0|278255806|232000000|40892000000|108253125000|89035975000|101139192000|211306069|141.89|0|24008
2025-07-04 15:17:16|amer_0005|SU.TO|137|202503|202503|127|199309|202506|66.45|11.62|1.97|1.42|2.87|1.27|2.55|1.51|0.44|0.23|-0.47|9.33|1.93|4.09|9.25|-9.42|3.86|4|0.76|1.32|1.34|1.85|0|0|1560369179|2773000000|70998000000|76291237800|62873854790|77790250000|595493765|51.01|0|12889
2025-07-04 15:17:20|amer_0006|ENB.TO|149|202503|202503|122|199412|202506|35.53|23.24|3.64|3.62|2.15|2.24|3.49|2.18|1.92|1.51|0.46|7.19|4.26|6.04|4.33|1.66|2.81|4|2.58|3.74|0.34|1|0|0|559470370|2087000000|96302000000|245265237900|134615000000|124735000000|465947183|61.75|0|11300
2025-07-04 15:17:23|amer_0007|BMO.TO|126|202503|202503|122|199412|202506|11.36|14.32|0.52|-3.8|2.53|3.27|1.5|1.32|1.11|3.21|4.2|5.16|4.44|4.08|10.77|7.83|0|0|1.7|2.21|0.72|1.13|276531585522|660600000000|58641459668|174515000000|3881000000|214193889600|111119475412|98744134060|300375588|153.89|0|45513
2025-07-04 15:17:27|amer_0008|CNQ.TO|129|202503|202503|122|199412|202506|49.93|12.9|3.22|2.33|5.47|2.19|1.93|2.38|0.62|0.43|1.25|7.42|2.25|4.91|8.17|0.06|2.82|3|0.65|1.13|1.59|2.39|0|0|329269163|93000000|69456000000|113709427000|89772743200|50543590000|914048380|42.8|0|10180
2025-07-04 15:17:31|amer_0009|MFC.TO|105|202503|202503|102|199912|202506|25.82|16.39|1.1|0.37|1.15|1.66|1.52|1.59|0.22|0.27|2.62|7.98|3.29|3.99|7.8|5.48|0|0|1.53|2.81|1.07|1.1|12407333441|21439000000|17049693333|25362000000|5984949600|68808958200|74367351898|84511140000|418909210|43.54|0|35000
2025-07-04 15:17:34|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 15:17:36|amer_0011|CP.TO|95|202503|202503|92|200206|202506|20.01|26.54|4.09|8|4.29|6.89|3.45|2.11|0.95|0.47|2.22|2.37|1.17|0.7|9.31|13.82|4.75|6|0.84|0.6|1.05|0.55|0|0|288354515|695000000|20169000000|125592612400|102632424000|14980098000|161294370|110.31|0|12166
2025-07-04 15:17:39|amer_0012|TRP.TO|161|202503|202503|122|199412|202506|22.6|15.66|6.04|9.9|2.86|5.2|2.08|2.72|1.66|2.24|-0.65|23.45|4.79|5.45|4|5.3|4.43|5|2.08|3.66|0.33|0.54|0|0|1161090236|1962000000|72273000000|140850651000|69094013544|62491200000|473331158|66.48|0|7305
2025-07-04 15:17:43|amer_0013|CM.TO|114|202503|202503|111|199709|202506|13.42|12.32|1.66|-3.58|2.5|3.38|1.92|1.64|1.88|3.5|4.56|5.81|4.21|3.89|9.3|8.93|0|0|2.41|4.61|0.88|0.95|269705194188|566135000000|40055707858|132617000000|3023000000|180658131200|91494627364|43670858360|340632565|97.94|0|43952
2025-07-04 15:17:47|amer_0015|MG.TO|165|202500|202500|122|199412|202506|16.1|10.07|0.49|0.63|0.5|0.27|1.46|0.93|0.29|0.47|3.15|24.31|2.31|4.86|11.41|6.27|3.62|7|0.98|0.98|0.88|1.73|0|0|1455896218|1515333700|13804382300|22757167000|15653224380|16818012000|87645683|55.56|0|159000
2025-07-04 15:17:52|amer_0016|SLF.TO|101|202503|202503|98|200012|202506|24.2|15.97|1.1|0.72|1.21|1.57|1.47|2.08|0.27|0.25|4.08|5.23|3.62|3.84|7.83|8.75|0|0|2.12|3.03|0.81|1.2|3532760998|4392000000|13688356164|26213000000|1400000000|32105010200|51068856137|53369290000|218429854|90.61|0|22719
2025-07-04 15:17:55|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 15:17:57|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 15:17:58|amer_0020|TRI.TO|109|202303|202303|107|199612|202309|31.23|51.03|3.68|6.88|4.39|14.9|2.84|7.64|0.47|0.35|6.49|3.23|2.66|1.19|7.85|12.5|2.47|4|1.6|0.29|0.45|0.36|0|0|1389859449|2398785100|797545400|132542270600|129209733576|136257389352|84126359|273.84|0|24400
2025-07-04 15:18:02|amer_0021|CVE.TO|65|202503|202503|62|200912|202506|21.69|12.62|1.54|0.9|1.06|0.59|1.6|1.14|0.46|0.26|-7.36|-33.61|2.56|3.93|4.17|-6.68|5.9|6|1.12|2.04|2.1|4.82|0|0|1576967742|2768000000|28778000000|39427183000|36924683340|24909803000|176850533|20.27|0|2361
2025-07-04 15:18:05|amer_0022|ABX.TO|157|202503|202503|119|199509|202506|46.02|15.76|5.08|5.35|4.25|2.75|2.1|1.43|0.39|0.19|-0.6|0.74|1.4|1.91|1.61|13.21|2.79|4|0.96|1.03|0.78|0.79|0|0|2513459866|5872454600|33768674800|64037779700|48746637135|50406300000|106056826|28.35|0|22500
2025-07-04 15:18:09|amer_0023|IMO.TO|165|202503|202503|122|199412|202506|23.13|12.01|1.34|0.64|1.24|1.2|2.8|2.34|0.25|0.14|5.13|9.72|1.86|2.36|15.25|-0.07|3.41|2|0.46|0.71|1.05|2.81|0|0|845626170|1764000000|33861000000|58719130500|55068488100|79414938000|63414153|108.18|0|6000
2025-07-04 15:18:13|amer_0024|RCI.B.TO|125|202503|202503|108|199806|202506|64.69|11.58|2.95|3.07|1.72|0.97|8.78|1.93|12.33|4.38|-1.82|3.96|2.07|5.25|4.92|5.53|3.88|6|3.16|0.8|0.67|0.26|0|0|440853167|2680000000|13940000000|64002237300|21731609277|20437340000|62280887|40.39|0|25300
2025-07-04 15:18:16|amer_0025|NA.TO|130|202503|202503|122|199412|202506|11.35|13.49|1.44|-2.14|2.41|3.93|1.73|1.77|1.18|2.71|4.25|6.58|3.7|3.22|8.89|12.56|0|0|2.55|2.87|0.83|1.11|82094919820|205478000000|14535606154|34990000000|1167000000|111085463400|55368107333|47714814190|300097819|141.49|0|25487
2025-07-04 15:18:20|amer_0027|L.TO|112|202500|202500|111|199709|202506|37.03|31.21|0.61|0.61|0.5|1.12|2.53|6.12|0.87|0.84|1.73|5.48|1.67|0.94|5.76|5.88|4.57|9|2.95|3.25|0.43|-0.33|0|0|1390891089|1937000000|12790000000|74045407400|67082786760|81053280000|83911179|224.4|0|194000
2025-07-04 15:18:24|amer_0028|FFH.TO|129|202503|202503|122|199412|202506|38.89|10.05|1.1|0.42|0.92|1.36|1.3|1.62|0.54|0.51|-2.43|0.22|1.41|0.89|5.41|-0.32|0|0|0.42|0.24|0.67|0.84|1145436167|1297975800|11171316249|10406436100|3537202300|70105152200|55011269000|70051279400|116744840|2458|0|44043
2025-07-04 15:18:28|amer_0029|PPL.TO|105|202503|202503|102|199912|202506|22.94|16.86|4.12|4.17|3.83|3.64|2.1|1.92|0.67|0.71|2.58|1.95|7.04|5.37|5.87|4.22|2.9|4|1.96|4.06|0.68|2.38|0|0|104748700|155000000|19955000000|44112414500|29706530000|28121500000|229850567|51.13|0|2791
2025-07-04 15:18:31|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 15:18:33|amer_0031|POW.TO|119|202503|202503|121|199503|202506|15.37|12.59|1.03|0.65|0.5|0.81|1.94|2.41|0.82|0.9|3.42|6.34|3.75|4.39|3.88|3.1|0|0|2.38|3.9|0.79|1.06|767440000|2319000000|8879012821|28627000000|3146000000|57103377400|34183186461|35972397000|131731434|53.19|0|30600
2025-07-04 15:18:37|amer_0032|IFC.TO|81|202503|202503|65|200903|202506|23.75|25.33|1.54|1.93|1.49|2.33|2.25|3.26|0.2|0.26|1.08|-0.02|2.38|1.62|10.88|7.37|0|0|0.45|0.79|0.31|0.86|29291667|20000000|6128744958|19129000000|534000000|43778247600|56472247620|45280950000|80124240|316.65|0|16000
2025-07-04 15:18:40|amer_0033|GIB.A.TO|126|202503|202503|115|199609|202506|33.74|19.27|1.47|2.09|1.79|2.22|2.55|3.24|0.29|0.36|2.23|3.71|0.01|0.32|10.15|12.31|3.35|6|6.39|0.94|0.72|1.3|0|0|396629406|1101256000|1074252000|35748462000|31897007604|37383128622|52674006|143.01|0|77500
2025-07-04 15:18:43|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 15:18:44|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 15:18:46|amer_0036|GWO.TO|113|202503|202503|110|199712|202506|16.54|12.18|1.07|0.56|1.71|2.04|2.12|1.71|0.28|0.32|3.21|7.13|3.88|4.65|9.73|8.06|0|0|1.66|3.11|0.72|0.96|660531250|1499000000|6663820513|25991000000|1195000000|36036247500|48201372499|48044562737|204603746|51.79|0|24000
2025-07-04 15:18:50|amer_0037|FTS.TO|113|202503|202503|110|199712|202506|18.25|19.55|3.58|5.9|1.74|2.74|1.52|1.44|1.47|1.41|-6.61|-2.2|3.97|3.76|3.38|2.92|4.59|5|3.24|1.35|0.19|0.06|0|0|188779858|510000000|36105000000|69743371400|32613674390|30247304000|104072276|65.02|0|9000
2025-07-04 15:18:53|amer_0039|CTC.A.TO|117|202503|202503|114|199612|202506|14.64|11.79|0.83|0.95|0.61|0.61|1.74|1.66|0.81|1.02|1.5|5.38|1.94|3.93|7|4.37|4.32|7|1.72|3.11|0.7|2.19|0|0|660290260|581500000|5794900000|16340152400|10213728348|11273213659|41476749|185.39|0|31686
2025-07-04 15:18:57|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 15:18:59|amer_0041|FM.TO|112|202500|202500|102|199912|202506|80.55|113.31|3.95|3.67|5.85|3.01|2.28|1.28|0.55|0.58|-9.49|-38.39|0.66|1.25|7.2|-0.87|3.26|3|1.37|1.32|2.89|1.81|0|0|788338710|1074613400|28053975800|29791126500|20721679524|17092230120|52017660|24.84|0|26349
2025-07-04 15:19:03|amer_0044|FNV.TO|69|202503|202503|66|200812|202506|170.97|50.74|17.81|28.01|19.33|25.59|2.96|4.85|0.01|0|-1.31|-0.09|1.12|0.91|2.88|4.12|3.55|4|1.19|0.68|0.66|1|0|0|743289083|1614209600|6051376000|41456170900|43070380431|42612442000|65653521|223.57|0|38
2025-07-04 15:19:05|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 15:19:06|amer_0046|QSR.TO|45|202503|202503|38|201512|202506|30.06|22|7.09|5.68|5.17|3.35|7.32|6.6|4.31|4.38|0.75|2.69|2.79|3.74|3.49|3.77|4.57|5|0.8|1.3|1.28|1.54|0|0|1738877002|1286388100|4199404500|49892147500|29434207328|42134960000|94759638|89.84|0|6300
2025-07-04 15:19:08|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 15:19:10|amer_0048|DOL.TO|67|202503|202503|63|200909|202506|28.29|43.77|3.57|4.39|3.93|8.22|122.83|40.15|3.9|1.72|4.39|2.28|0.41|0.2|23.53|28.93|7.88|8|0.97|1.11|0.3|0.69|0|0|136447844|229008000|1983653000|54902164500|52993249744|59773914020|106660952|191.26|0|20700
2025-07-04 15:19:12|amer_0049|MRU.TO|118|202500|202500|60|201006|202506|16.29|23.71|0.8|1.02|0.73|1.09|2.56|3.27|0.38|0.41|4.69|6.61|1.48|1.34|15.17|8.6|4.16|7|1.01|1.03|0.17|-0.18|0|0|157897561|38600000|3926800000|25983473600|23110207390|26722602000|43778827|105.29|0|90000
2025-07-04 15:19:16|amer_0050|SAP.TO|112|202503|202503|107|199803|202412|22.33|44.18|1.3|1.15|1.09|0.6|3.11|1.6|0.5|0.44|1.34|-5.39|1.68|2.85|12.28|5.88|4.76|8|0.59|0.56|0.42|0.55|0|0|155875000|257000000|4242400000|13893262200|11658999237|11429378307|17257048|27.87|0|17200
2025-07-04 15:19:21|amer_0051|GIL.TO|113|202503|202503|108|199806|202506|25.02|17.91|1.66|2.3|2.28|2.25|3.55|4.84|0.39|1.28|3.8|5.27|1.44|1.87|14.89|-7.7|4.63|4|8.01|1.64|0.73|2.4|0|0|104132670|108028000|1381485300|12243311800|10161590450|13299287100|29651398|67.1|0|46000
2025-07-04 15:19:24|amer_0052|CSU.TO|85|202503|202503|73|200703|202506|56.28|99.7|3.64|6.4|4.11|7.11|18.15|23.5|0.74|1.42|1.04|0.22|1.04|0.12|23.4|30.91|7.73|9|0.5|0.72|0.45|0.63|0|0|551323499|3560104100|435645500|106593791500|103096647500|103096647500|157817681|4865|0|19000
2025-07-04 15:19:27|amer_0053|T.TO|105|202503|202503|102|199912|202506|24.34|27.54|2.53|3.25|1.76|1.61|2.23|2.11|1.17|1.93|3.75|-1.71|4.2|7.4|6.56|4.87|4.9|7|1.45|3.9|0.68|0.59|0|0|462062209|1014000000|14559000000|63162115100|33114672639|27993600000|72898440|21.87|0|65600
2025-07-04 15:19:31|amer_0055|CIX.TO|114|202500|202500|106|199703|202309|54.21|42.94|4.59|2.5|3.74|1.39|4.81|11.22|0.91|10.51|7.76|19.76|4.73|2.53|14.01|16.69|6.36|7|0.81|2.85|0.89|1.89|0|0|163611888|192531000|92068000|8591762700|4530820640|6984453200|13517486|31.6|0|1793
2025-07-04 15:19:35|amer_0056|BCE.TO|165|202503|202503|122|199412|202506|25.16|71.83|2.43|3.45|1.58|1.13|2.32|2|1.15|2.26|0.82|5.31|4.93|11.4|6.61|5.29|3.5|6|2.23|3.71|0.26|0.1|0|0|1007024852|1052000000|26840000000|69580174500|27839102920|27312880000|108764435|30.2|0|52000
2025-07-04 15:19:39|amer_0057|KEY.TO|88|202503|202503|85|200403|202506|26.93|17.68|2.25|2.18|1.42|1.31|2.98|3.53|0.87|1.3|-0.86|1.91|5.74|4.75|8.44|5.03|4.06|5|0.99|3.63|0.77|3.91|0|0|52103244|105529000|6678045000|13630250400|9640483538|9291201570|59561960|42.07|0|1074
2025-07-04 15:19:43|amer_0058|AEM.TO|165|202503|202503|122|199412|202506|112.19|25.8|8.54|7.68|7.39|6.84|2.68|2.75|0.38|0.05|-3.68|0.83|1.01|1.32|1.08|7.06|2.77|4|2.07|0.88|0.92|1.98|0|0|392190317|1648882000|9687393900|85121448200|81560384256|39384895680|166831262|162.24|0|6487
2025-07-04 15:19:47|amer_0059|CCO.TO|129|202503|202503|122|199412|202506|60.59|165.81|4.75|2.66|5.03|12.43|2.27|6.34|0.22|0.15|0.62|2.39|1.25|0.17|5.3|0.71|2.41|2|2.09|1.72|1.22|0.94|0|0|498731506|361469000|3763553000|44818954400|44023598097|40055772660|132766012|101.13|0|1824
2025-07-04 15:19:51|amer_0060|ARX.TO|113|202503|202503|110|199712|202506|30.86|13.14|4.7|2.68|3.6|3.11|1.83|2.26|0.28|0.13|1.61|9.65|6.1|2.3|8.51|-16.23|3.37|1|2.2|5.3|0.89|2.73|0|0|72209274|1900000|4690800000|19375939000|16796440980|10145625930|50063763|28.71|0|438
2025-07-04 15:19:55|amer_0061|TOU.TO|61|202503|202503|58|201012|202506|80.06|19.3|8.86|3.25|6.38|4.04|1.53|1.58|0.14|0.08|-1.21|-7.09|2.07|2.61|3.25|0.64|3.16|3|3.63|1.66|0.87|2.61|0|0|79415778|70015000|10785849000|25631788600|25212888360|18228983652|157846274|67.32|0|246
2025-07-04 15:19:57|amer_0062|MX.TO|133|202503|202503|122|199412|202506|27.3|11.8|1.5|1.12|1.19|0.65|1.81|1.04|0.76|1.07|5.51|-4.41|2.35|2.09|8.41|-1.25|3.55|5|0.61|1.28|1.27|2.86|0|0|542321210|1556027300|5046451000|5645807400|3038849568|3435682149|11695990|45.09|0|1544
2025-07-04 15:20:02|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 15:20:04|amer_0065|BB.TO|113|202503|202503|80|199803|201803|348.81|18.59|7.91|2.46|18.72|4.22|10.09|3.14|0.15|0.27|1.91|-0.03|0.26|0|4.07|-26.25|4.22|6|3.22|2.18|1.68|0.92|0|0|1412160819|421237700|198820600|3060298500|0|0|0||0|3668
2025-07-04 15:20:08|amer_0066|VET.TO|119|202503|202503|110|199606|202312|26.8|2.79|4.78|1.76|3.58|0.85|2.67|0.61|0.57|0.65|0.78|34.35|6.68|4.36|10.05|-35.47|3.95|5|1.46|2.53|1.08|4.38|0|0|69814215|23528000|3552978000|3585540000|1532519380|1572398660|9315675|9.94|0|790
2025-07-04 15:20:11|amer_0067|ALA.TO|105|202503|202503|60|201006|202506|51.85|20.38|3.63|2.41|1.47|0.9|1.51|1.32|0.94|1.07|-9.42|11.96|5.27|3.2|5.43|3.05|3.68|4|1.43|2.51|0.82|2.25|0|0|92610774|197000000|10869000000|21735855800|11560345752|10811060000|28905841|38.68|0|2801
2025-07-04 15:20:16|amer_0069|WN.TO|121|202503|202503|118|199512|202506|34.83|30.48|0.6|0.66|0.36|0.56|2.57|6.99|1.54|2.79|2.25|5.82|1.95|1.26|4.52|2.96|4.14|8|0.49|0.57|0.37|0.04|0|0|2462398058|2307000000|15788000000|56955828600|35309326771|41895074000|38814776|273.11|0|194000
2025-07-04 15:20:20|amer_0070|EMP.A.TO|118|202503|202503|115|199609|202506|15.84|18.91|0.35|0.4|0.25|0.43|1.51|2.39|0.75|0.2|0.41|3.09|2.08|1.43|5.12|11.39|4.82|9|0.37|0.51|0.21|0.74|0|0|337881034|285000000|7010500000|13839245600|12973747484|15050392260|21917700|55.78|0|60000
2025-07-04 15:20:23|amer_0071|PEY.TO|107|202503|202503|88|200306|202506|17.88|13.97|8.17|3.91|5.21|4.33|3.48|1.59|0.71|0.51|2.74|10.44|6.96|6.39|14.74|-2.85|3.71|2|1.53|2.66|0.84|3.64|0|0|11491727|54348000|3430706000|5387102100|4115948672|3409598456|17161532|20.68|0|50
2025-07-04 15:20:26|amer_0072|CU.TO|129|202503|202503|122|199412|202506|12.21|25.95|5.79|5.39|2.02|2.75|1.48|1.9|1.33|1.61|1.91|8.37|5.99|4.81|5.88|4.19|3.23|5|3.08|1.86|0.31|0.67|0|0|566927541|573000000|17452000000|22720274300|10235711712|10296613896|17004984|37.68|0|4593
2025-07-04 15:20:30|amer_0073|IGM.TO|125|202503|202503|122|199412|202506|15.95|10.9|5.06|5.03|4|2.89|2.85|1.3|0.85|0.94|4.26|9.04|5.16|5.2|11.93|5.44|4.58|5|1.88|1.08|0.98|2.06|641122132|155124000|977206051|2140128000|223713000|15598139000|10187716770|10252010160|12189042|43.02|0|3378
2025-07-04 15:20:34|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 15:20:36|amer_0075|REI.UN.TO|121|202503|202503|117|199603|202506|29.32|20.13|10.34|9.2|5.67|4.06|1.43|0.71|1.02|1.01|1.28|1.95|9.68|6.43|5.78|0.55|3.37|3|0.49|0.61|0.48|1.47|0|0|75952683|59492000|9404000|12539817800|5263943300|5626838910|11434382|17.71|0|605
2025-07-04 15:20:40|amer_0076|BTE.TO|117|202503|202503|102|199912|202506|18.48|6.23|3.61|1.6|2.19|0.54|2.18|0.53|0.79|0.52|-19.23|-146.53|7.21|3.09|2.53|-69.47|3.62|4|2.3|3.54|1.82|4.03|0|0|22568500|5966000|3107538000|4373094000|1874693480|1367649280|15588484|2.44|0|231
2025-07-04 15:20:45|amer_0077|IAG.TO|100|202503|202503|97|200103|202506|16.39|15.13|0.56|0.35|0.58|1.42|1.4|1.76|0.21|0.2|0.97|1.47|2.61|2.47|9.34|8.23|0|0|0.8|0.54|0.95|1.49|561333333|1384000000|971005405|1794000000|403000000|13623531600|13922531607|15974030000|40853258|149.29|0|6800
2025-07-04 15:20:48|amer_0078|FTT.TO|121|202503|202503|118|199512|202506|28.9|15.57|0.94|0.69|0.65|0.67|2.23|2.77|1.01|0.87|1.02|7.15|2.14|2.05|5.46|4.92|4.66|7|0.84|0.29|1.11|1.58|0|0|219672747|433000000|1379000000|9318470800|7834665400|9437665770|29789800|58.22|0|13146
2025-07-04 15:20:53|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 15:20:55|amer_0080|ELD.TO|125|202503|202503|117|199603|202506|102.75|12.66|9.96|2.34|7.12|3.01|1.95|1.04|0.16|0.24|-0.14|-7.57|0.54|0|-6.18|3.41|2.41|3|2.19|0.65|1.67|1.87|0|0|311845719|1399633200|5524033200|5872797800|5695625628|4817375640|11168307|27.72|0|4300
2025-07-04 15:20:58|amer_0081|PSK.TO|42|202503|202503|39|201509|202506|68.31|24.69|19.2|9.39|15.26|10.85|2.95|2.09|0.04|0.08|1.96|8.44|3.93|4.31|3.69|1.98|2.95|3|2|2.78|1.81|2.65|0|0|83291765|0|1997600000|5743730000|5525674560|5454450000|11687920|23.46|0|64
2025-07-04 15:21:00|amer_0082|CAE.TO|128|202503|202503|122|199412|202506|44.07|28.39|2.09|2.33|1.88|2.49|3.22|2.39|0.75|0.55|0.23|0.33|2.91|1.22|9.28|2.71|3.11|5|0.6|0.8|1.08|2.74|0|0|233926961|293700000|2378100000|14159912300|12793537627|10602342933|29844294|39.91|0|10000
2025-07-04 15:21:04|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 15:21:06|amer_0084|BBD.B.TO|116|202500|202500|114|199612|202506|22.5|39.06|0.9|0.79|0.59|1.2|4.82|2.29|2.66|-2.7|-2.71|-14.97|1.4|0|-2.42|-50.12|2.58|4|2.54|1.66|1.47|2.6|0|0|2649005968|1549675500|2384857300|20956117600|14585120496|355583017800|75401305|148.23|0|60000
2025-07-04 15:21:10|amer_0085|ACO.X.TO|129|202503|202503|122|199412|202506|13.25|13.54|2.65|3.88|0.83|1.15|1.48|1.22|2.35|2.54|-1.45|10.9|2.63|3.86|2.88|2.16|0|0|1.64|2.03|0.49|1.01|0|0|688597959|957000000|18196000000|20971255900|5708261048|5823546882|9816832|50.78|0|6556
2025-07-04 15:21:14|amer_0086|MEG.TO|64|202503|202503|58|201012|202506|54.9|10.97|5.3|1.29|3.1|1.23|1.12|1.42|0.72|0.19|-4.62|10.08|0.09|1.56|-2.11|-4.52|3.25|3|5.75|3.76|2.57|5.04|0|0|592996279|88000000|6202000000|7296904000|6793661160|8077980000|49881950|26.66|0|451
2025-07-04 15:21:16|amer_0087|K.TO|157|202503|202503|122|199412|202506|141.44|15.38|3.74|3.29|3.11|3.4|1.47|2.54|0.22|0.17|-2.53|-4.83|0.92|0.79|-7.16|12.24|2.11|6|2.81|1|1.01|2.16|0|0|638903648|993910100|9133943800|27076031700|26183848320|26993680000|71779827|21.28|0|8970
2025-07-04 15:21:21|amer_0088|TA.TO|117|202503|202503|113|199612|202503|56.09|23.79|3.41|3.05|1.57|1.74|2.23|5.79|1.44|2.67|3.22|8.09|4.73|1.59|2.21|1.76|3.88|5|3.11|1.12|0.59|1.48|0|0|260204751|238000000|6087000000|9903356500|4357054000|4054440000|24042254|14.69|0|1543
2025-07-04 15:21:31|amer_0089|HR.UN.TO|105|202503|202503|95|200006|202403|25.4|39.72|9.93|8.25|4.23|3.49|1.14|0.55|1.38|0.68|-1.58|13.74|6.69|5.55|3.46|-5.78|3.34|3|1.12|0.65|0.6|2.48|0|0|64339290|69852000|7941401000|6304183800|2840959792|3102941206|5858703|10.82|0|728
2025-07-04 15:21:34|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 15:21:36|amer_0092|NGD.TO|111|202503|202503|97|200103|202506|154.41|26.92|1055343.08|2.62|716518.5|4|2.91|3.57|0.27|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|230011424|314227800|2175906100|5685525100|5357568130|4576520000|13994373|6.77|0|1337
2025-07-04 15:21:40|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 15:21:41|amer_0094|POU.TO|129|202503|202503|122|199412|202506|66.56|2.19|6.96|1.4|4.98|1.74|2.16|1.23|0.68|0.05|-2.18|-4.65|0.66|5.99|2.8|-7.56|2.25|4|3.8|8.69|1.73|5.22|0|0|55458052|842900000|2248753000|2403943900|3102253363|2897539040|10090882|21.67|0|559
2025-07-04 15:21:45|amer_0096|CCL.B.TO|117|202503|202503|114|199612|202506|18.72|16.2|1.37|2.05|1.23|1.88|2.29|2.5|0.77|0.43|0.96|1.89|1.67|1.57|7.48|8.76|0|0|0.62|0.67|0.65|0.53|0|0|301899222|821000000|2066500000|15331559000|13944396000|14225340639|23564597|79.41|0|13100
2025-07-04 15:21:48|amer_0100|WSP.TO|76|202503|202503|73|200703|202506|28.97|49.74|1.02|1.28|1.26|2.06|2.37|4.2|0.29|0.51|-5.17|-5.73|3.37|0.55|6.85|4.5|4.83|5|0.79|0.45|1.08|0.83|0|0|274513827|562000000|1310400000|39985157200|36250957167|29778499512|75167969|277.77|0|50000
2025-07-04 15:21:51|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 15:21:53|amer_0104|GEI.TO|60|202503|202503|56|201106|202506|31.15|24.37|0.63|0.75|0.44|0.35|3.42|4.11|1.57|2.75|-1.14|-1.12|6.17|6.95|1.68|8.46|3.5|5|1.47|2.7|0.97|2.12|0|0|83338895|46090000|1766949000|6482210700|3973028124|3612118662|12946024|24.27|0|500
2025-07-04 15:21:55|amer_0105|ACQ.TO|75|202503|202503|67|200709|202406|25.91|11.87|0.43|0.43|0.21|0.1|1.57|1.07|2.07|3.26|1.83|14.71|9.41|1.69|0.17|-6.33|6.91|7|2.55|9.49|1.22|3.75|0|0|64913587|101468000|503938000|1937889300|497729300|588455000|855344|21.5|0|4030
2025-07-04 15:21:57|amer_0106|BEI.UN.TO|117|202500|202500|115|199609|202506|63.6|11.64|9.16|8.99|4.98|6.28|5.86|0.76|-2.34|0.66|0.33|6.23|3.74|2.14|4.05|1.7|3.06|3|1.11|0.76|0.34|2.58|0|0|107155230|27023000|33500000|6927045100|3734484585|3569082525|6738581|70.05|0|1600
2025-07-04 15:22:02|amer_0108|KXS.TO|48|202503|202503|40|201506|202506|767.67|445.05|9.43|15.47|10.83|8.53|10.58|9.82|-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|252153691|450148500|63056600|5323277500|5748341643|5711491335|14058372|204.27|0|662
2025-07-04 15:22:04|amer_0109|LNR.TO|126|202503|202503|122|199412|202506|12.55|14.95|0.92|0.65|0.76|0.37|1.74|0.67|0.4|0.39|1.11|9.76|1.28|1.65|11.5|3.1|3.34|4|0.48|0.49|0.97|1.54|0|0|259637832|909234000|2701362000|5077297400|3900065760|4236468480|6309917|64.8|0|27000
2025-07-04 15:22:08|amer_0110|MTL.TO|113|202503|202503|65|200903|202506|20.16|12|1.62|1.14|1.15|0.66|1.63|1.22|0.43|0.77|4.13|10.18|4.71|5.79|9.11|4.16|4.11|5|1.23|2.61|1.03|3.37|0|0|79141589|131150000|976932000|1884809000|1230671946|1511624520|2107709|14.07|0|6124
2025-07-04 15:22:11|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 15:22:12|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 15:22:13|amer_0115|AGI.TO|101|202503|202503|98|200012|202506|62.14|41.5|6.22|5.02|14437.68|7.8|2.52|2.99|0.54|0.07|-1.52|0.14|0.89|0.38|-6.11|2.01|3.98|3|1.32|0.6|1.53|2.04|0|0|203666309|456031000|4136447600|14974760400|15230959128|14303169340|82102044|36.22|0|1700
2025-07-04 15:22:16|amer_0116|STN.TO|113|202503|202503|110|199712|202506|24.84|42.99|1.21|1.04|0.95|2.22|2.52|5.64|0.41|0.47|-1.14|3.76|1.18|0.59|9.57|6.71|5.67|8|2.84|0.59|0.94|0.95|0|0|91134425|282800000|814100000|18276104100|16901307390|16573066389|44250328|148.17|0|22000
2025-07-04 15:22:20|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 15:22:23|amer_0119|CFP.TO|129|202503|202503|114|199412|202306|26.16|26.06|0.77|0.75|0.52|0.31|1.17|0.49|0.45|0.19|1.55|7.8|0.74|0|2.81|5.37|3.79|7|4.22|0.18|0.93|2.67|0|0|278260486|128500000|2030900000|2399315600|1670348302|1770602316|1722881|14.14|0|6766
2025-07-04 15:22:27|amer_0120|PXT.TO|65|202503|202503|55|201109|202506|70.13|12.16|112.32|1.36|88.8|0.85|1.71|0.51|0.05|0.03|-4.06|7.29|1.56|10.95|5.96|11.73|5.38|7|1.59|1.07|1.89|2.38|0|0|239988019|115939500|1342378200|1360385100|1491665025|2151973250|11513559|15.25|0|339
2025-07-04 15:22:29|amer_0121|EMA.TO|128|202503|202503|122|199412|202506|18.36|20.83|3.88|5.21|1.94|2.28|1.73|1.49|1.62|1.46|-0.89|3.03|4.71|4.71|3.76|3.59|3.35|4|3.68|4.06|0.17|0.19|0|0|290524242|308000000|19663000000|39558661000|18572846536|15470240000|63440007|62.38|0|7418
2025-07-04 15:22:33|amer_0123|D.UN.TO|112|202503|202503|102|199712|202306|51.72|53.67|7.5|9.6|3.73|1.59|0.94|0.25|1.2|1.21|15.09|16.87|7.36|6.29|4.36|6.85|2.26|3|1.49|1.03|0.52|0.93|0|0|37906297|18047000|2385000|1504912900|266193470|1000800240|610508|16.27|0|210
2025-07-04 15:22:37|amer_0124|HBM.TO|113|202503|202503|79|200509|202506|46.87|24.95|1.99|1.58|5020.89|1.8|1.16|1.4|0.41|0.42|-8.15|-22.92|0.61|0.15|-11.31|-14.09|3.41|2|2.85|1.24|2.67|1.77|0|0|414509242|833648200|5025527700|6175097600|5320637877|3519336534|18927298|13.47|0|2236
2025-07-04 15:22:40|amer_0125|MFI.TO|117|202503|202503|114|199612|202506|46.08|36.68|0.66|0.96|0.55|0.7|2.03|2.19|1.02|1.06|0.47|1.58|1.66|3.3|5.51|2.1|3.31|6|0.72|2.14|0.32|-0.12|0|0|121252328|119051000|1749711000|5077874900|3508378887|3523554000|4670022|28.37|0|13000
2025-07-04 15:22:44|amer_0126|RUS.TO|129|202503|202503|110|199712|202506|14.79|15.99|0.48|0.47|0.4|0.56|1.44|1.45|0.56|0.18|5.45|12.03|5.7|3.99|6.28|1.79|3.76|7|4.35|4.3|1.28|1.93|0|0|148590273|230200000|371700000|2462641400|2478494085|2726812250|6694490|43.85|0|3400
2025-07-04 15:22:48|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 15:22:50|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 15:22:52|amer_0130|OR.TO|48|202503|202503|44|201406|202506|194.12|142.92|15.05|11.19|15.18|23.53|1.81|3.78|0.14|0.06|-2.97|0.25|1.25|0.74|-1.9|-10.6|2.47|3|2.32|3.13|0.23|1|0|0|217609411|90247500|412601000|6577479900|6546130500|5768525000|12282116|35|0|124
2025-07-04 15:22:54|amer_0131|LIF.TO|105|202503|202503|51|201209|202506|11.69|13.32|11.01|8.87|10.63|9.75|3.05|2.87|0.14|0|9.85|11.74|7.45|10.75|21.75|35.74|5.02|6|1.26|0.25|2.44|1.27|0|0|24544459|19042000|0|1797278000|1838080000|1846316896|4970907|28.72|0|2502
2025-07-04 15:22:57|amer_0132|CJ.TO|49|202503|202503|46|201312|202506|7.44|9.67|3.87|1.08|2.51|1.75|0.95|1.19|0.24|0.12|-2.8|40.31|10.78|10.64|-6.46|-61.87|4.92|6|4.75|0.22|2.89|3.94|0|0|953500|0|646939000|1193912700|1087232889|767541303|4582294|6.77|0|177
2025-07-04 15:22:59|amer_0133|ARE.TO|113|202503|202503|106|199712|202406|20.32|8.24|0.31|0.31|0.28|0.28|1.29|1.32|0.88|0.5|-3.59|4.67|2.05|3.96|3.26|2.81|3.49|5|3.1|2.22|0.92|1.31|0|0|237856240|385601000|371964000|1285710900|1294190348|1573477466|6768528|20.57|0|5158
2025-07-04 15:23:03|amer_0134|BNE.TO|125|202503|202503|116|199606|202506|20.29|77.4|6.92|2.11|11.05|0.51|19.8|0.27|2.64|0.29|2.75|-51.53|9.09|5.53|4.27|-42.76|2.96|2|1.62|1.72|1.16|3.67|0|0|7620027|1634000|708537000|299972000|130940199|117194688|121271|3.51|0|38
2025-07-04 15:23:07|amer_0135|QBR.B.TO|165|202503|202503|122|199412|202506|23.94|12.36|1.67|3.44|0.75|1.66|3.76|4.23|4.35|3.41|-5.29|4.54|1.33|3.27|2.31|8.58|2.93|7|4.26|2.52|0.6|0.12|0|0|170320108|214200000|3441500000|17031716700|9551580490|10718970000|40700569|41.45|0|10038
2025-07-04 15:23:11|amer_0136|GUD.TO|45|202503|202503|42|201412|202506|49.75|57.52|156.87|2.48|183.03|1.57|1.05|0.73|0.03|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|420515684|180857000|27769000|443970900|603652395|797411044|453293|6.07|0|719
2025-07-04 15:23:13|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 15:23:15|amer_0139|BIP.UN.TO|72|202503|202503|62|200909|202503|154.88|727.54|8.5|6.36|2.73|0.72|1.83|2.67|-0.58|-3.13|-17.32|-9.12|4.41|5.12|3.26|0.54|3.36|4|0.19|0.34|0.46|1.24|0|0|1397923006|2524125200|30425539100|126259760400|20964058734|13302758000|18022434|45.14|0|145000
2025-07-04 15:23:18|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 15:23:19|amer_0141|CFW.TO|113|202503|202503|110|199712|202506|55.38|15|8.22|0.76|6.65|0.18|6.36|0.45|0.54|0.52|-1.48|32|2.01|0|5.8|-38.57|3.13|1|1.48|4.74|2|2.16|0|0|43006296|15463000|739790000|621950800|294600985|499466310|52277|3.43|0|3300
2025-07-04 15:23:22|amer_0143|AQN.TO|105|202503|202503|95|200012|202409|37.21|32.93|5.58|8.26|3.47|1.74|1.49|0.94|0.88|1.35|-7.92|-4.04|4.81|5.37|2.98|6.21|3.67|5|2.04|1.36|0.26|0.29|0|0|63292894|103311700|9754722300|15900563300|6042172825|4204571897|17635193|7.87|0|2469
2025-07-04 15:23:26|amer_0144|SES.TO|64|202503|202503|59|201009|202506|73.74|17.62|1.64|0.29|1.09|0.35|1.95|3.41|0.42|0.56|1.1|14.33|3.31|2.67|0.45|-3.24|3.69|3|1.87|2.01|1.48|4|0|0|16393639|20000000|1280683000|3846951700|3484062195|2391595992|10045776|15.09|0|1300
2025-07-04 15:23:28|amer_0146|FSV.TO|51|202503|202503|41|201503|202506|67.23|61.3|1.64|2.34|1.63|1.5|9.57|6.41|1.44|1.09|-0.71|-8.42|0.62|0.59|1.46|4.88|7.37|8|0.29|0.27|0.73|1.28|0|0|155542052|310793700|366357400|13267454500|11057434080|10392197200|19666428|243.32|0|24000
2025-07-04 15:23:30|amer_0147|NPI.TO|105|202503|202503|77|200603|202506|24.13|21.74|8.42|8.46|4.02|2.48|3.83|1.33|2.22|1.67|-5.73|-1.79|5.88|5.52|2.8|4.1|3.62|6|1.71|0.63|0.46|0.53|0|0|261075840|827662000|8735056000|12694107500|5687668500|4385365500|18316223|21.75|0|418
2025-07-04 15:23:33|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 15:23:35|amer_0149|BDI.TO|73|202503|202503|70|200712|202506|27.01|19.75|2.54|1.13|1.71|1.39|1.45|1.8|0.46|0.71|-0.75|-3.29|4.86|1.35|2.78|-1.02|5.67|6|0.67|0.69|1.78|2.3|0|0|7707652|12717000|365451000|801127800|582499440|533030130|471359|9.63|0|270
2025-07-04 15:23:38|amer_0150|FRU.TO|113|202503|202503|98|200012|202506|76.66|13.25|8.93|4.82|6.85|6.25|2.58|1.97|0.22|0.27|-6.64|-34.16|9.17|8.23|9.33|-0.69|3.49|2|1.39|3.01|1.08|2.91|0|0|650442|702000|755814000|2445445100|2151159136|1556876928|10318296|13.12|0|110
2025-07-04 15:23:42|amer_0151|DRT.TO|43|202309|202309|20|201412|201912|55.82|34.9|1.51|0.4|1.13|0.53|3.55|10.44|1.01|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|59533793|26442200|82219600|142806200|83831520|68075200|28437|0.8|0|1169
2025-07-04 15:23:44|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 15:23:46|amer_0153|PKI.TO|126|202503|202503|98|200012|202506|27.34|34.15|0.44|0.55|0.31|0.24|3.01|2.09|0.94|1.77|-3.12|-10.67|6.18|3.72|20.33|2.49|4.93|6|1.76|0.86|0.62|2.61|0|0|117686870|362000000|3899000000|11826783700|6610783710|5711558510|30072234|37.91|0|4635
2025-07-04 15:23:50|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 15:23:51|amer_0155|CPX.TO|61|202503|202503|58|201012|202506|45.84|12.35|3.49|3.48|2.06|2.09|1.48|1.91|1.08|1.06|0.14|1.05|5.74|4.5|2.29|-0.29|4.79|5|1.12|1.31|0.45|0.84|0|0|174393443|689000000|6483000000|13084226200|7851202326|5939182659|33594389|56.37|0|818
2025-07-04 15:23:53|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 15:23:54|amer_0158|CGX.TO|85|202503|202503|79|200412|202409|45.16|1076|1.84|0.97|1.47|0.55|5.3|86.93|-0.17|-9.96|5.59|21.5|6.33|19.38|5.88|-22.48|7.4|7|1.81|4.73|0.52|3.49|0|0|28627000|17949000|1698418000|1447807800|731948734|730865128|2295342|11.54|0|13000
2025-07-04 15:23:57|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 15:23:59|amer_0160|IFP.TO|125|202503|202503|41|201303|202306|20.85|8.11|0.8|0.69|0.54|0.23|1.15|0.45|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|78057824|15600000|807410000|1555198100|644200324|842095200|2413333|12.52|0|2980
2025-07-04 15:24:02|amer_0161|BIR.TO|98|202503|202503|96|200106|202506|79.47|14.7|5.49|2.21|4.15|2.99|1.24|0.9|0.41|0.23|3.29|-1.77|4.26|3.47|3.39|-6.27|3.79|4|2.41|1.71|-0.15|4.13|0|0|1153488|77000|2872873000|2631148500|2037814037|1991853150|6434012|7.49|0|205
2025-07-04 15:24:06|amer_0162|CAR.UN.TO|112|202503|202503|104|199906|202506|89.25|61.96|9.98|15.29|5.5|6.71|1.29|0.77|1.37|0.65|-4.87|-8.2|5.2|3.45|5.23|7.46|3.08|3|0.66|0.68|0.21|1.19|0|0|59135942|129001000|16971000|12610457600|7116746910|7601881750|17044311|44.41|0|1026
2025-07-04 15:24:09|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 15:24:11|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 15:24:12|amer_0165|AP.UN.TO|89|202503|202503|80|200312|202312|35.3|24.99|11.19|12.18|6.51|3.93|1.17|0.44|0.86|0.83|-10.68|3.15|5.98|10.69|5.77|9.38|2.63|3|0.63|0.94|0.48|0.61|0|0|35596938|14924000|22517000|6814489300|2371813747|2090826184|6970903|16.97|0|305
2025-07-04 15:24:15|amer_0166|ESI.TO|129|202503|202503|115|199603|202412|19.36|16.71|1.69|1.15|1.26|0.27|1.85|0.33|0.38|0.75|3.71|65.74|7.97|40|15.39|-4.97|2.83|2|0.97|1.24|1.39|3.2|0|0|40393360|16666000|2812411000|1468899900|412697475|366280875|319660|2.25|0|5155
2025-07-04 15:24:19|amer_0167|KEL.TO|49|202503|202503|44|201406|202506|85|13.74|6.95|2.27|4.32|3.09|1.54|1.33|0.18|0.09|-10|-16.7|0|0|-4.13|-27.37|2.33|1|5.73|2.46|2.5|4.1|0|0|21841143|89000|670193000|1548601500|1445924480|1367533440|2646187|7.28|0|97
2025-07-04 15:24:22|amer_0170|AIM.TO|79|202503|202503|69|200606|202309|67.09|0.69|3.61|2.41|4.26|0.54|1.84|0.74|0.35|0.87|17.13|31.68|6.67|0|11.35|5.37|3.8|1|1.75|0.12|1.42|1.95|0|0|360905231|94700000|400000|514928700|272908224|270272448|472719|2.88|0|445
2025-07-04 15:24:24|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
2025-07-04 15:24:26|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 15:24:26|amer_0173|GTE.TO|79|202503|202503|68|200803|202503|58.79|63.95|3.52|2.22|2.78|0.26|1.56|0.44|0.6|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|160134700|109559100|1545248400|1147506100|300532194|3104664336|305003|8.46|0|362
2025-07-04 15:24:29|amer_0174|NVA.TO|86|202503|202503|83|200409|202506|23.14|7.97|4.09|1.65|2.89|2.55|1.62|1.3|0.34|0.07|0|0|0.16|0|-1.84|-56.26|3.89|1|4.17|2.43|1.49|4.71|0|0|2712320|2677000|1407582000|3305425900|3144404880|3535966840|16074433|15.67|0|88
2025-07-04 15:24:32|amer_0175|CJR.B.TO|103|202503|202503|88|200006|202206|34.58|5.49|2.89|1.52|2.23|0.02|1.27|0.29|0.75|-2.46|4.56|17.8|6.64|38.3|2.9|-19.06|3.78|7|1.34|2.02|0.66|2.46|0|0|67750833|81862000|341061000|1012617000|0|0|0||0|3330
2025-07-04 15:24:35|amer_0176|CEU.TO|77|202503|202503|70|200712|202506|19.62|8.49|1.95|0.43|1.2|0.68|2|1.86|0.49|0.43|0.98|18.67|4.79|1.91|3.17|-24.03|6.15|6|1.22|0.72|1.64|3.12|0|0|14536318|11869000|356910000|1892777600|1557081996|1830188346|4164539|6.94|0|1993
2025-07-04 15:24:38|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 15:24:40|amer_0178|DSG.TO|112|202503|202503|79|200509|202506|62.59|60.61|6.31|13.42|7.94|13.16|4.04|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|112589743|243920000|33762700|11767387700|12013881140|12009707650|26585243|140.05|0|1547
2025-07-04 15:24:43|amer_0179|BPF.UN.TO|91|202503|202503|88|200306|202506|45.68|15.22|10.74|5.71|9.59|9.5|1.35|1.48|0.18|0.31|7.71|18.74|8.29|6.97|8.07|-2.02|5|5|0.86|1.68|0.46|2.34|0|0|2113977|4580000|8257800|496053600|417911704|486738120|515166|19.64|0|189
2025-07-04 15:24:46|amer_0180|MRE.TO|110|202500|202500|106|199803|202409|17.26|8.07|0.95|0.51|0.6|0.13|1.27|0.43|0.55|0.68|1.09|4.33|1.49|2.3|3.2|7.63|3.69|6|1.84|0.45|1.39|2.48|0|0|59939396|148548000|1885085000|1501102400|632525982|697643628|1540703|8.69|0|15000
2025-07-04 15:24:50|amer_0181|CSH.UN.TO|85|202503|202503|46|201312|202506|281.72|85.9|5.2|5.03|2.73|5.54|2.69|4.33|2.72|2.39|-7.4|-6.52|6.32|3.4|-0.4|-0.09|3.29|4|0.73|1.01|0.6|1.41|0|0|36186576|61458000|2629785000|7889381100|5122208664|3925680120|5508222|18.36|0|15349
2025-07-04 15:24:53|amer_0183|LB.TO|114|202503|202503|111|199709|202506|11.86|10.29|3.68|10.72|1.39|1.38|0.91|0.52|2.38|5.45|-7.16|-17.33|4.45|6.09|4.56|1|0|0|2.84|7.54|0.53|0.83|18293417189|24569775000|1211092061|1074444000|206784000|16119572900|1365444927|1327440870|6263398|30.87|0|3256
2025-07-04 15:24:57|amer_0184|DRM.TO|52|202503|202503|49|201303|202506|93.36|5.26|3.71|2.33|2.59|1.63|1.2|0.58|0.86|1.26|17.99|17.12|1.59|3.07|9.76|26.93|4.04|5|2.64|0.35|0.74|0.83|0|0|70122959|67122000|12381000|2664187200|863137110|982571260|485689|20.35|0|208
2025-07-04 15:24:59|amer_0186|RBA.TO|109|202503|202503|86|200312|202506|34.87|50.69|5.8|5.21|5.58|4.42|4.55|3.51|0.41|0.47|1.42|2.09|1.78|1.43|11.98|9.92|4.85|7|0.8|0.44|0.38|1.19|0|0|295704613|827209100|797130300|30241565400|26509490640|15652910094|40626957|143.18|0|2500
2025-07-04 15:25:03|amer_0188|SJ.TO|122|202503|202503|119|199509|202506|15.82|12.6|1.32|1.55|1.03|1.22|2.02|2.09|0.67|0.74|-1.35|4.19|1.4|1.57|8.65|9.02|3.69|6|0.78|0.92|0.52|1.1|0|0|6705886|81000000|717000000|5652719900|4366053344|5298075000|7554634|78.49|0|2187
2025-07-04 15:25:06|amer_0189|CCA.TO|114|202412|202412|111|199706|202503|10.58|8.87|3.3|3.51|0.88|0.98|0.95|0.91|1.52|1.57|-1.69|6.95|3.24|5.27|2.7|6.19|3.68|7|0.83|0.96|0.64|0.51|0|0|137083537|136019000|2124782000|8293158000|0|0|0||0|3854
2025-07-04 15:25:10|amer_0190|AAV.TO|156|202503|202503|92|200203|202503|57.74|82.38|5.32|2.92|3.62|3.24|1.18|1.29|0.45|0.45|3.24|-4.07|7.16|0|-4.51|-20.79|2.38|4|2.78|6.96|1.33|2.79|0|0|42832657|46846000|1476290000|2787916700|2067860926|2331857615|7197273|12.41|0|38
2025-07-04 15:25:14|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 15:25:16|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 15:25:18|amer_0196|PSI.TO|113|202503|202503|110|199712|202506|35.09|14.09|4.61|1.22|4.79|2.45|3.96|2.01|0.05|0|2.42|12.93|2.75|4.02|17.68|10.58|5.01|7|0.82|0.77|0.72|2.24|0|0|91947218|87404000|111041000|923728600|969661956|1032698880|1992805|12.28|0|678
2025-07-04 15:25:21|amer_0197|SPB.TO|113|202503|202503|110|199712|202506|70.23|53.31|1.19|1.45|0.87|0.65|2.04|1.33|1.26|1.63|4.88|7.61|8.96|5.43|3.3|1.24|6.89|8|1.63|1.61|0.67|1.44|0|0|27253405|46790800|1601200000|4546397200|1852956000|1401288000|6376058|7.98|0|4261
2025-07-04 15:25:25|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 15:25:25|amer_0200|INE.TO|73|202503|202503|70|200712|202506|161.88|72.53|16.14|15|5.28|2.93|2.79|2.88|3.96|6.07|-11.88|-14.04|4.83|2.61|-1.41|-1.62|4.14|4|1.87|2.62|0.37|0.17|0|0|91085110|180611000|4832508000|9769814100|2778480306|2391449670|8714766|13.77|0|327
2025-07-04 15:25:28|amer_0201|TCL.A.TO|126|202503|202503|117|199603|202506|44.1|9.76|0.84|0.85|0.62|0.63|1.28|0.93|0.58|0.39|1.21|12.5|3.01|4.35|6.52|6.54|3.78|5|2.51|3.46|0.89|0.94|0|0|75063277|43200000|848700000|2417613200|1730075041|1800030000|3764170|20.69|0|9070
2025-07-04 15:25:32|amer_0202|OGC.TO|72|202503|202503|64|200906|202506|143.72|11.52|2.11|2.14|1.9|2.42|1.05|1.76|0.25|0|-4.08|-0.89|0.51|0.61|3.96|-4.17|4.31|2|0.65|0.47|1.4|3.28|0|0|115209135|325675100|2152007000|4139725900|4317444888|11908500000|14614676|18.68|0|2200
2025-07-04 15:25:34|amer_0204|BLX.TO|113|202503|202503|111|199709|202506|142.56|296.18|9.21|10.65|4.37|4.13|1.83|2.09|2.18|2.52|-7.55|3.3|2.5|2.03|2.46|-0.5|3.56|4|2.36|1.76|0.43|0.89|0|0|141639867|388000000|2992000000|7439539800|3251927560|3052143108|9812993|31.64|0|479
2025-07-04 15:25:38|amer_0205|EXE.TO|89|202503|202503|75|200609|202506|48.39|15.8|1.23|0.83|0.66|0.91|32.21|9.37|9.22|2.29|0.15|-8.09|8.2|3.43|5.47|2.92|3.31|5|3.04|4.4|0.95|1.15|0|0|100124231|109472000|522369000|1355019500|1187699643|1419502422|2191938|14.17|0|23000
2025-07-04 15:25:41|amer_0206|S.TO|113|202503|202503|102|199712|202306|12.94|3.54|2.96|4.93|1.31|0.37|0.44|0.14|0.58|0.68|-0.01|-9.73|2.06|0|-0.97|-24.73|2.06|1|2.93|0.23|1.89|2.11|0|0|372582142|28400000|220500000|425124700|71961862|57608500|28577|0.145|0|3308
2025-07-04 15:25:45|amer_0211|AX.UN.TO|83|202503|202503|61|200709|202212|74.21|6.98|10.08|8.3|3.62|2.75|0.87|0.53|1.33|0.68|-8.09|16.65|7.5|7.99|2.27|0.4|3.25|3|1.15|0.74|0.33|1.48|0|0|63046030|26292000|128749000|1948527100|733766052|1033148447|770168|7.51|0|218
2025-07-04 15:25:48|amer_0212|CG.TO|81|202503|202503|74|200612|202506|22.63|38.96|2.58|2.15|2.68|1.23|1.54|0.85|0.04|0|1.2|1.25|1.91|2.89|6.75|-3.23|5.45|6|0.83|0.7|1.71|1.49|0|0|457230672|875573800|2330183300|1125313200|2017057770|2890677600|7715189|9.7|0|3650
2025-07-04 15:25:52|amer_0214|FVI.TO|85|202503|202503|67|200809|202506|62.92|12.52|3.34|5.63|3.25|1.87|1.63|1.31|0.08|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|105118369|442727800|1061033100|2619505000|2891563200|1612882980|10696215|9.42|0|1232
2025-07-04 15:25:55|amer_0215|TIH.TO|129|202503|202503|116|199606|202506|14.76|19.91|1.19|1.79|1.1|1.94|2.71|3.29|0.44|0.32|1.2|1.43|2.23|1.66|14.66|11.85|4.07|7|0.59|0.57|0.73|0.46|0|0|227695825|977461000|1007040000|9742452600|9945754092|10093368671|18050404|122.39|0|6500
2025-07-04 15:25:59|amer_0216|CHE.UN.TO|93|202503|202503|90|200212|202506|54.28|12.3|1.39|1.22|0.81|0.86|1.58|1.6|1.12|1|-5.05|-58.16|9.41|6.03|3.68|-5|3.28|2|1.34|2.13|0.77|2.01|0|0|19059720|28881000|1301060000|2029166000|1283874555|1301930865|2993808|11.15|0|1474
2025-07-04 15:26:02|amer_0217|WED.V|113|202503|202503|76|200512|202412|562.45|13.04|29.49|9.78|35.84|96.65|1.32|1.53|0.01|0|0|0|0|0|-5.45|-8.45|1.87|6|0.24|0.07|1.06|1.06|0|0|99790097|344540200|837100|727193700|667691940|4404432120|478202|30.76|0|7
2025-07-04 15:26:06|amer_0218|RVX.TO|92|202500|202500|37|201109|202012|11.47|62.8|1358.22|6091.24|1178.3|5242.07|32.4|45.54|-0.25|0|-5.85|-4.45|0|0|-120.05|-251.07|2.5|3|1.45|0.11|0.75|0.32|0|0|8443479|218900|2376700|39083800|14174850|10624515|4643|0.05|0|25
2025-07-04 15:26:09|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 15:26:10|amer_0220|MDI.TO|114|202503|202503|111|199709|202506|38.17|28.45|1.31|1.34|1.23|1.03|1.66|1.43|0.17|0.05|0.46|0.59|1.11|0|2.52|-20.93|3.92|4|0.98|1.34|1.4|2.85|0|0|34782833|45987000|164106000|719119400|745199636|734172570|1427309|9.105|0|2443
2025-07-04 15:26:14|amer_0222|CLS.TO|113|202503|202503|104|199906|202506|37.68|37.28|0.36|0.19|0.41|1.52|1.54|9.32|0.28|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|855379075|433565700|596656900|21682627300|24595056000|27467316000|166417113|212.76|0|27700
2025-07-04 15:26:17|amer_0223|NWC.TO|129|202503|202503|122|199412|202506|14.43|16.94|0.77|0.86|0.62|0.9|2.79|3.02|0.73|0.39|6.62|4.87|5.96|3.34|10.56|13.51|4.33|9|0.8|3.29|0.21|0.98|0|0|31078626|74285000|651593000|2541114400|2292149055|2368250500|6493629|47.95|0|7633
2025-07-04 15:26:21|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 15:26:22|amer_0225|TH.TO|113|202412|202412|65|200009|201612|174.89|1109.42|72.4|3.36|66.24|1.46|7.07|23.71|0.18|-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|26504873|6268500|4763800|231181400|0|0|0||0|42
2025-07-04 15:26:26|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 15:26:27|amer_0228|CNE.TO|105|202500|202500|104|199809|202409|231.33|3.16|3.87|2.71|14.84|0.17|1.61|0.17|0.74|2.02|0|0|1.71|36.24|-22.97|0.28|4.71|8|0.51|0.34|1.67|0.42|0|0|43620873|113240800|796830200|996308300|88029600|466801980|52943|2.58|0|388
2025-07-04 15:26:32|amer_0229|MAG.TO|89|202503|202503|17|202103|202506|119.74|23.61|0|0|0|0|4.21|3.47|0.59|0.59|0|0|0.04|1.87|0|0|0|0|0.8|2.16|2.22|1.83|0|0|75455570|223795800|12583200|2768368700|3059415695|2658839776|12686972|29.57|0|8
2025-07-04 15:26:36|amer_0230|AGF.B.TO|129|202503|202503|116|199603|202503|16.84|7.73|2.42|1.42|2.22|1.43|1.75|0.64|0.4|0.07|5.19|7.69|4.74|4.14|6.34|7.66|4.21|4|3.97|1.16|1.31|3.43|0|0|337814398|49727000|17658000|794018100|0|0|0||0|629
2025-07-04 15:26:40|amer_0231|WJX.TO|77|202503|202503|74|200612|202506|10.81|12.08|0.48|0.45|0.34|0.23|1.82|0.95|0.57|0.63|3.21|-5.32|7.73|6.23|13.08|5.42|6.89|7|2.41|1.58|1.52|3.06|0|0|4657302|7351000|236844000|814018500|488915742|459794622|1446136|22.47|0|2900
2025-07-04 15:26:43|amer_0234|WTE.TO|105|202503|202503|102|199912|202506|18.64|15.03|5.66|2.09|5.35|4.18|3.74|2.37|0.27|0|5.82|6.54|7.43|5.51|18.27|20.29|5.75|6|0.79|1.85|1|0.68|0|0|73394610|140907000|661312000|1539849300|1630105022|1712687249|3018467|26.39|0|464
2025-07-04 15:26:47|amer_0235|AFN.TO|77|202503|202503|72|200612|202412|66.93|42.6|1.94|1.36|1.42|0.59|2.57|2.68|1.5|3.21|0.37|-7.64|5.26|1.46|6.21|-3.93|5.76|6|1.88|0.71|0.97|3.97|0|0|36899121|76951000|384862000|1617033200|769019832|779452200|3979775|41.04|0|2780
2025-07-04 15:26:50|amer_0236|DC.A.TO|129|202503|202503|122|199412|202506|12.07|3.29|2.54|5.76|4.52|55.39|0.57|0.78|0.26|0.02|23.85|1.07|9.78|0|2.39|-23.51|2.86|2|3.69|0.04|0.93|2.98|0|0|299877171|110684000|81983000|131156800|239644796|276287900|190591|2.68|0|34
2025-07-04 15:26:53|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 15:26:56|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 15:26:57|amer_0241|CRR.UN.TO|77|202503|202503|68|200612|202312|250.68|938.26|10.02|11.13|4.4|5.61|1.84|1.47|1.98|1.29|-3.36|3.88|6.77|6.06|2.23|2.77|3.38|4|1.29|1.2|0.46|0.81|0|0|7543768|23519000|10020000|5080527400|2713561773|2323554025|2905814|14.69|0|310
2025-07-04 15:27:00|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 15:27:02|amer_0243|ONC.TO|101|202503|202503|24|200112|200712|17.55|17.1|321.05|206.33|402.52|238.54|6.79|12.17|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|25096150|15303000|526100|63748800|89878464|41187848|219565|1.04|0|23
2025-07-04 15:27:05|amer_0244|EFX.TO|61|202503|202503|56|201106|202506|194.74|12.89|0.9|0.5|0.69|0.41|0.94|0.85|0.38|0.59|-2.51|-23.23|2.21|1.3|3.92|7.74|5.27|6|0.66|1.93|1.33|1.19|0|0|151524153|114472800|901747000|2109227800|1365651100|986466800|4868196|11|0|2500
2025-07-04 15:27:07|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 15:27:08|amer_0246|CPH.TO|84|202503|202503|51|201209|202506|18.88|25.7|4.91|0.79|6.3|6.01|2.98|2.17|0.27|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|23657512|31480000|2779100|352704600|326943100|349174848|325286|12.76|0|6
2025-07-04 15:27:11|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 15:27:12|amer_0248|DR.TO|77|202503|202503|52|201206|202506|53.88|3.54|1.61|0.63|1.14|0.86|2.86|2.62|-3.81|0.41|9.72|16.21|7|2.32|3.77|9.49|7.25|9|2.27|4.83|0.51|-0.01|0|0|52809997|94045100|194393500|290057700|304266084|486191469|446010|15.63|0|1721
2025-07-04 15:27:14|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 15:27:16|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 15:27:17|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 15:27:19|amer_0252|BDT.TO|77|202503|202503|74|200612|202506|17.51|15.09|0.27|0.23|0.36|0.44|3.36|3.62|0.34|0.44|-2.38|-14.37|5.22|2.63|22.99|8.87|4.51|5|0.65|0.42|0.93|1.56|0|0|115877065|29917000|75555000|1683321700|1524134656|1170065088|5585929|27.52|0|2458
2025-07-04 15:27:21|amer_0253|AIF.TO|77|202503|202503|74|200612|202506|158.59|6.39|2.21|3.97|2.21|4.08|2.71|2.65|0.57|0.18|2.07|1.58|5.25|1.15|2.48|2.55|8.1|8|2.91|1.79|0.81|1.23|0|0|35226506|491913000|78034000|1994261300|2353709813|2150038449|7149822|52.39|0|2500
2025-07-04 15:27:24|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 15:27:24|amer_0256|DOO.TO|53|202503|202503|47|201303|202412|26.68|28.76|1.13|1.4|0.95|0.67|200.38|11.05|9.2|6.03|5.33|-1.23|0.7|1.21|17.71|11.52|7.34|8|0.42|0.26|1.3|4.71|0|0|301064000|392000000|1212300000|7584886900|5126116080|6209969003|13843768|70.19|0|12600
2025-07-04 15:27:27|amer_0258|CF.TO|83|202503|202503|78|200506|202412|25.57|251.25|-0.03|0.07|0.82|0.51|1.26|1.2|0.49|0.56|6.72|7.91|3|3.61|4.8|5.18|3.91|4|0.91|0.43|1.01|1.29|0|0|1347812805|1895619000|120627000|249060600|904610136|1155975300|1045284|9.42|0|2308
2025-07-04 15:27:29|amer_0259|CGG.TO|96|202503|202503|66|200812|202506|38.77|19.89|5.01|2.18|3|3.61|3.27|1.87|0.64|0.4|-8.44|-50.73|0.01|0.56|-16.78|0.15|3.18|2|0.22|0.04|1.78|3.36|0|0|182257817|603265900|3489770700|5458118400|4963100776|4963100776|157459|12.52|0|2085
2025-07-04 15:27:32|amer_0260|YGR.TO|101|202503|202503|95|200109|202506|48.62|4.59|5|2.12|2.47|0.84|1.43|0.18|0.4|0.21|-15.36|-9.07|0|0|-5.68|2.79|3.13|4|0.38|4.26|1.74|3.64|0|0|531100|3501000|576434000|220217800|102697680|87087600|34207|1.02|0|59
2025-07-04 15:27:36|amer_0262|PTK.V|81|202503|202503|-173|202603|198200|0|0|515.34|2035.85|479.67|151.1|9.73|10.73|0.05|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|12976057|69602300|5400900|403290700|466775172|1598548005|529442|5.49|0|17
2025-07-04 15:27:38|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 15:27:39|amer_0266|NG.TO|114|202503|202503|2|201203|201209|27.2|17.1|1908.86|6731.74|1975.4|2830.83|388.76|10.03|0.16|-0.35|-14.49|-5.84|71.67|0|-28.01|-35.86|1.17|1|1.71|0.64|1.61|1.09|0|0|116075820|437912800|894700|2144281400|0|0|0||0|12
2025-07-04 15:27:44|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 15:27:45|amer_0268|CAS.TO|116|202503|202503|104|199612|202212|23.01|8.81|0.68|0.67|0.25|0.19|0.8|0.53|1.42|1.16|-0.81|1.98|2.16|5.3|2.49|2.38|3.53|6|1.95|2.52|0.36|-0.43|0|0|57421368|31000000|2806000000|2928096200|900939996|851801346|2498003|8.91|0|11700
2025-07-04 15:27:49|amer_0273|DPM.TO|81|202503|202503|78|200512|202506|83.46|12.23|2.65|2.24|2.7|4.39|1.1|2.02|0.08|0|-7.29|0.82|0.32|1.05|0.39|1.55|3.31|7|3.39|2.11|1.49|2.18|0|0|189549074|1091821500|726634900|2469676200|3705819976|3960280000|16651913|21.88|0|2159
2025-07-04 15:27:53|amer_0274|SSL.TO|72|202503|202503|64|200906|202506|108.37|89.57|14.08|17.49|13.14|14.68|2.09|1.82|0.08|0.24|-0.5|2.71|0.19|0.64|0.36|1.39|3.05|4|4.51|3.73|1.54|1.69|0|0|39286639|16738800|505343400|4168574800|3688984521|2465640696|6679537|12.57|0|24
2025-07-04 15:27:55|amer_0276|CFX.TO|76|202503|202503|59|200703|202112|22.18|9.11|1.09|0.29|2.27|0.06|1.33|0.25|0.12|0.41|7.18|3.15|8.83|3.06|4.81|-7.4|7.34|6|0.45|0.65|0.99|1.95|0|0|37131214|3400000|565800000|117263500|45011184|45011184|7189|0.69|0|1292
2025-07-04 15:27:58|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 15:27:59|amer_0278|EDT.TO|131|202503|202503|6|200606|200712|2.42|2.41|14.57|43.54|24.15|110.94|11.07|44.88|0.57|-0.38|0|0|2.04|0|-57.09|-297.41|4.66|7|0.07|0.16|1.31|2.27|0|0|8695824|1670000|1081000|258345800|230944932|185673546|45412|0.81|0|25
2025-07-04 15:28:03|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 15:28:04|amer_0280|CMG.TO|112|202503|202503|99|200009|202506|22.54|26.04|6.03|4.8|6.16|4.38|9.67|6.53|0.03|0.02|3.67|7.37|4.12|2.94|34.23|55.76|4.36|9|0.97|3.69|0.85|2.57|0|0|35664248|43884000|50501000|519017000|595113400|579907510|1420112|7.21|0|208
2025-07-04 15:28:08|amer_0282|DML.TO|108|202503|202503|104|199809|202409|25.38|41.67|134.79|21.67|133.37|485.23|3.3|4.26|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|39881814|90665000|256278000|2132269400|2231557422|1546870170|8001852|2.49|0|65
2025-07-04 15:28:11|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 15:28:12|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 15:28:13|amer_0286|WRG.TO|92|202503|202503|51|201009|202306|15.74|1.59|2.48|1.48|1.33|0.31|1.54|0.24|0.77|0.35|5.48|18.2|1.85|0|-8.91|-17.22|3.11|1|0.36|0.03|1.07|2.24|0|0|15025485|3759000|480372000|173437700|76485180|205476488|2256|2.26|0|747
2025-07-04 15:28:17|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 15:28:18|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 15:28:19|amer_0289|RSI.TO|110|202503|202503|98|200012|202506|14.26|12.84|1.19|1.02|687.81|0.68|1.57|1.64|0.69|0.95|6.16|9.81|8.05|6.37|6.21|-2.77|4.33|5|2.26|5.26|0.38|0.37|0|0|9384790|5187000|246105000|1145894400|723579680|584985745|954387|5.65|0|681
2025-07-04 15:28:23|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 15:28:24|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 15:28:26|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 15:28:26|amer_0294|NFI.TO|76|202500|202500|56|201106|202506|854.2|19169.26|0.85|0.71|0.53|0.49|1.73|2.18|2.08|1.55|-0.43|-10.23|4.36|3.4|-0.99|-1.46|5.04|6|2.35|2.42|0.72|2|0|0|32056868|154516800|586959900|3620475200|2197681460|1153733386|5037908|18.46|0|9300
2025-07-04 15:28:29|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 15:28:30|amer_0299|FSZ.TO|49|202503|202503|46|201312|202506|78.75|20.45|4.1|2.46|2.34|1.13|2.1|2.38|1.21|2.57|1.06|5.59|7.02|11.91|1.83|-0.68|0|0|0.69|1.1|1.07|2.67|0|0|48478816|45572000|151173000|1389725900|649733287|619056444|2659316|6.01|0|850
2025-07-04 15:28:33|amer_0301|EDR.TO|97|202500|202500|56|200912|202312|161.91|119.25|3.46|4.95|378.77|5.68|4.32|3.07|0.09|0.27|-7.94|-12.77|0|0|-177.43|-37.91|4.2|1|1.89|4.18|2.26|2.03|0|0|48238627|94311300|129936400|2052658100|1796918715|971399870|7555303|6.85|0|1115
2025-07-04 15:28:37|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 15:28:38|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 15:28:38|amer_0308|PHX.TO|81|202503|202503|78|200512|202506|26.07|6.89|1.29|0.19|1.05|0.61|2.1|1.73|0.23|0.11|1.21|20.61|5.88|9.01|8.66|-4.38|5.02|6|0.48|0.25|1.59|3.28|0|0|8585143|13971000|114543300|416718400|366732240|438229120|962741|8.05|0|835
2025-07-04 15:28:42|amer_0310|SII.TO|72|202503|202503|69|200803|202506|28.84|33.23|5.28|10.85|6.01|9.67|3.97|4.9|0.04|0.06|4.88|2.87|3.39|1.81|19.16|6.46|5.68|5|0.99|1.81|0.77|2.31|0|0|111168864|80286900|21815100|2204960800|2267444608|2246652200|5601849|87.88|0|126
2025-07-04 15:28:45|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 15:28:46|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 15:28:46|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 15:28:47|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 15:28:48|amer_0317|SEA.TO|93|202503|202503|71|200612|202409|533.71|232.8|0|0|0|0|4.64|2.04|0|0|0|0|0|0|0|0|0|0|1.11|0.39|1.37|1.71|0|0|38882861|163378000|442080000|2426961900|1987737087|1294808472|2716069|19.77|0|12
2025-07-04 15:28:52|amer_0320|BBD.A.TO|116|202500|202500|114|199612|202506|22.59|39.13|0.91|0.81|0.6|1.21|4.87|2.42|2.66|-2.7|-2.46|-9.33|1.33|0|-2.42|-50.12|0|0|0.01|0.01|1.51|1.43|0|0|2649005968|1549675500|2384857300|20977670600|14611687200|356230710000|1196687|148.5|0|60000
2025-07-04 15:28:56|amer_0321|DIV.TO|113|202503|202503|104|199906|202506|31.14|19.94|7.21|11.71|6.93|7.33|2.21|1.69|0.3|0.89|-2.73|-7.06|7.94|8.71|1.95|-0.21|1.82|1|0.81|0.59|0.99|2.22|0|0|24842419|15252000|39900|725772800|532864650|388523814|896098|3.18|0|40
2025-07-04 15:29:00|amer_0328|ALS.TO|91|202500|202500|81|200503|202506|52.18|12.55|79.28|12.48|163.97|22.53|1.9|2.19|0.16|0.18|-1.76|4.15|1.14|1.33|8.95|1.46|2.67|4|1|1.88|0.76|1.7|0|0|74035591|12082000|266926000|1356460500|1249669388|1132910648|1299644|26.99|0|20
2025-07-04 15:29:04|amer_0329|GCL.TO|77|202500|202500|73|200609|202412|32.73|49|0.22|0.14|0.12|0.14|0.95|0.86|0.96|0.44|7.59|20.96|6.8|0|-1.58|-2.98|4.8|9|1.14|0.02|0.88|1.89|0|0|3521235|3474000|53458000|135624700|90791926|90459066|29571|0.89|0|1254
2025-07-04 15:29:07|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 15:29:08|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 15:29:09|amer_0336|LUC.TO|73|202500|202500|50|201212|202506|23.24|1.68|2.53|1.03|2.06|0.4|2.29|0.26|0.18|0.85|1.54|-12.82|5.03|0|20.49|0.88|6.38|5|0.22|0.19|1.33|2.33|0|0|49100177|26728000|287759600|411446300|104175119|91714409|19456|0.23|0|335
2025-07-04 15:29:12|amer_0338|HWO.TO|75|202403|202403|52|200606|201906|32.61|110.67|0.84|0.02|2.95|0.57|3.89|0.39|0.35|0.03|7.47|24.74|6.34|3.87|6.73|-5.64|5.3|2|0.24|1.27|0.92|2.7|0|0|25712997|57038000|171600000|-13275700|40280286|40693894|5738|0.82|0|735
2025-07-04 15:29:15|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 15:29:15|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 15:29:17|amer_0343|MUX.TO|150|202503|202503|34|201606|202412|95.4|3.66|9.35|4.13|7.22|2.78|1.44|1.01|0.64|0.26|-6.05|-11.06|1.27|0|-32.96|-31.22|2.19|1|1.03|0.62|1.32|2.27|0|0|29484957|111908600|455808100|761452600|675386127|5010417630|475171|12.51|0|448
2025-07-04 15:29:20|amer_0345|KTN.V|92|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.96|1.87|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|4858687|3132900|78516500|64311300|88669538|314011233|243330|1.09|0|
2025-07-04 15:29:23|amer_0346|RX.V|111|202503|202503|94|200112|202506|19.2|17.22|3.24|3.07|3.73|3.56|4.82|3.63|0.04|0|0.69|7.58|0.16|1.64|2.27|19.23|6.11|9|0.02|0.01|1.56|2.08|0|0|8166208|17401600|2323000|113376900|132799560|154043100|37665|11.8|0|
2025-07-04 15:29:27|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 15:29:28|amer_0351|SPN.V|59|202503|202503|14|202112|202506|16.34|13.59|3.67|0.43|2.83|0.57|8.11|2.05|0.05|0.25|-19.03|-1.78|0|0|-282.65|-151.59|7.5|8|0.02|0|0.79|1.95|0|0|3051166|8254400|17300|10343000|20027966|15831473|4008|0.07|0|130
2025-07-04 15:29:31|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 15:29:32|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 15:29:33|amer_0356|IIP.UN.TO|93|202500|202500|82|200309|202403|10.08|54.51|11.56|15.3|5.02|7.95|0.85|0.8|1.41|0.73|-8.05|-11.24|4.47|2.91|5.09|17.33|2.59|3|0.34|0.38|0.37|1.06|0|0|4971770|7616000|2107000|3590381200|1916093018|1635549719|13536865|13.43|0|394
2025-07-04 15:29:37|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 15:29:38|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 15:29:39|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 15:29:40|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 15:29:42|amer_0364|SIS.TO|93|202503|202503|90|200212|202506|27.35|27.23|1.55|2.1|1.63|1.5|2.68|2.27|0.43|0.39|2.85|6.01|4.19|2.85|11.95|8.28|5.83|7|1.2|4.65|0.77|0.95|0|0|21356594|39151000|71383000|1533998000|1341652975|956553804|1358622|18.79|0|1100
2025-07-04 15:29:45|amer_0365|SXP.TO|77|202503|202503|71|200612|202409|7.49|9.14|0.84|0.65|0.58|0.35|1.03|0.83|0.61|0.33|8.45|11.99|10.15|4.88|1.19|5.41|5.64|7|0.37|0.18|0.1|1.13|0|0|1745362|2423000|63684200|130713400|95538011|109427645|59845|3.89|0|935
2025-07-04 15:29:48|amer_0366|ZEN.V|60|202503|202503|-173|202603|198200|0|0|0|0|1426.13|173.49|5.66|12.39|0.04|0.02|0|0|0|0|0|0|0|0|0.33|0.04|-0.03|1.17|0|0|4278572|121500|25264100|182909300|197902845|152060706|81696|1.89|0|7
2025-07-04 15:29:50|amer_0367|PRU.TO|16|201606|202412|54|201112|202506|35.72|8.68|1.15|2.98|1.6|2.77|1.7|1.76|0.05|0|-2.74|-4.02|0.45|1.83|-2.93|9.91|6.57|6|0.04|0.04|1.77|1.26|0|0|157903935|901834700|814547900|3610622000|4583160460|2732839885|81753|3.35|0|270
2025-07-04 15:29:52|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 15:29:54|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 15:29:56|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 15:29:57|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 15:29:57|amer_0374|E.TO|82|202503|202503|78|200512|202506|16.7|48.84|1.12|1.14|0.84|4.11|1.11|1.57|0.46|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|3192260|12177800|46352200|134911600|139556160|90480420|307953|1.8|0|80
2025-07-04 15:30:00|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 15:30:01|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 15:30:02|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 15:30:03|amer_0383|IB.V|79|202503|202503|3|202406|202503|19.73|37.2|0.98|0.65|0.57|0.2|1.61|1.7|1.25|5.31|-21.68|-31.66|0|0|-32.1|-24.03|3.73|5|0.32|0|2.22|1.14|0|0|2035191|598100|15236400|22961100|7389259|3975426|2287|0.065|0|69
2025-07-04 15:30:06|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 15:30:07|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 15:30:08|amer_0386|ELR.TO|106|202503|202503|67|200803|202412|376.62|10.13|36367.79|-0.31|27968.76|0.59|1.44|0.55|0|0.04|-9.36|0|0|0|-30.4|-13.8|2|3|0.3|0|0.71|2.25|0|0|53361161|6692400|152540100|51405900|54672678|25096770|62962|0.27|0|
2025-07-04 15:30:11|amer_0387|TK.V|110|202503|202503|11|202209|202506|53.86|27.47|735848.12|1208317.83|819443.39|495471.09|2.49|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|3346981|1889900|48047800|18545000|20434845|17037035|7087|0.05|0|41
2025-07-04 15:30:14|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 15:30:15|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 15:30:16|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 15:30:16|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 15:30:17|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 15:30:18|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 15:30:19|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 15:30:19|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 15:30:20|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 15:30:21|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 15:30:21|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 15:30:22|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 15:30:23|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 15:30:24|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 15:30:25|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 15:30:26|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 15:30:26|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 15:30:27|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 15:30:28|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 15:30:28|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 15:30:29|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 15:30:30|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 15:30:31|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 15:30:31|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 15:30:32|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 15:30:33|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 15:30:34|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 15:30:34|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 15:30:35|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 15:30:36|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 15:30:37|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 15:30:37|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 15:30:38|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 15:30:39|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 15:30:40|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 15:30:40|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 15:30:41|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 15:30:42|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 15:30:43|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 15:30:43|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 15:30:44|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 15:30:45|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 15:30:45|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 15:30:46|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 15:30:47|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 15:30:48|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 15:30:48|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 15:30:49|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 15:30:50|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 15:30:50|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 15:30:51|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 15:30:52|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 15:30:53|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 15:30:54|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 15:30:54|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 15:30:55|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 15:30:56|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 15:30:56|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 15:30:57|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 15:30:58|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 15:30:58|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 15:30:59|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 15:31:00|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 15:31:01|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 15:31:01|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 15:31:02|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 15:31:03|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 15:31:03|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 15:31:04|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 15:31:05|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 15:31:06|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 15:31:06|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 15:31:07|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 15:31:08|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 15:31:08|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 15:31:09|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 15:31:10|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 15:31:11|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 15:31:11|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 15:31:12|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 15:31:13|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 15:31:14|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 15:31:14|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 15:31:15|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 15:31:16|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 15:31:16|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 15:31:17|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 15:31:18|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 15:31:18|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 15:31:19|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 15:31:20|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 15:31:21|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 15:31:21|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 15:31:22|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 15:31:23|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 15:31:23|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 15:31:24|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 15:31:25|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 15:31:25|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 15:31:26|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 15:31:27|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 15:31:28|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 15:31:28|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 15:31:29|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 15:31:30|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 15:31:30|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 15:31:31|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 15:31:32|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 15:31:33|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 15:31:33|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 15:31:34|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 15:31:35|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 15:31:35|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 15:31:36|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 15:31:37|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 15:31:37|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 15:31:38|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 15:31:39|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 15:31:40|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 15:31:40|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 15:31:41|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 15:31:42|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 15:31:42|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 15:31:43|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 15:31:44|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 15:31:44|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 15:31:45|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 15:31:46|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 15:31:47|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 15:31:48|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 15:31:48|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 15:31:49|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 15:31:50|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 15:31:51|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 15:31:51|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 15:31:52|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 15:31:53|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 15:31:54|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 15:31:54|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 15:31:55|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 15:31:56|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 15:31:56|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 15:31:57|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 15:31:58|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 15:31:58|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 15:31:59|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 15:32:00|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 15:32:00|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 15:32:01|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 15:32:02|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 15:32:03|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 15:32:03|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 15:32:04|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 15:32:05|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 15:32:05|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 15:32:06|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 15:32:07|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 15:32:08|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 15:32:09|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 15:32:09|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 15:32:10|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 15:32:11|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 15:32:11|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 15:32:12|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 15:32:13|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 15:32:13|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 15:32:14|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 15:32:15|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 15:32:16|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 15:32:16|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 15:32:17|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 15:32:18|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 15:32:19|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 15:32:19|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 15:32:20|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 15:32:21|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 15:32:22|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 15:32:22|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 15:32:23|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 15:32:24|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 15:32:25|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 15:32:25|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 15:32:26|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 15:32:27|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 15:32:27|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 15:32:28|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 15:32:29|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 15:32:30|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 15:32:31|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 15:32:31|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 15:32:32|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 15:32:33|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 15:32:34|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 15:32:34|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 15:32:35|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 15:32:36|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 15:32:37|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 15:32:37|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 15:32:38|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 15:32:39|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 15:32:39|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 15:32:40|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 15:32:41|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 15:32:41|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 15:32:42|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 15:32:43|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 15:32:44|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 15:32:44|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 15:32:45|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 15:32:46|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 15:32:46|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 15:32:47|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 15:32:48|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 15:32:49|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 15:32:49|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 15:32:50|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 15:32:51|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 15:32:51|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 15:32:52|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 15:32:53|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 15:32:53|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 15:32:54|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 15:32:55|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 15:32:56|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 15:32:56|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 15:32:57|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 15:32:58|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 15:32:58|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 15:32:59|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 15:33:00|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 15:33:01|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 15:33:01|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 15:33:02|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 15:33:03|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 15:33:03|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 15:33:04|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 15:33:05|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 15:33:05|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 15:33:06|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 15:33:07|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 15:33:08|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 15:33:08|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 15:33:09|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 15:33:10|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 15:33:10|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 15:33:11|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 15:33:12|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 15:33:13|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 15:33:13|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 15:33:14|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 15:33:15|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 15:33:16|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 15:33:16|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 15:33:17|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 15:33:18|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 15:33:18|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 15:33:19|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 15:33:20|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 15:33:21|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 15:33:21|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 15:33:22|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 15:33:23|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 15:33:24|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 15:33:24|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 15:33:25|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 15:33:26|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 15:33:26|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 15:33:27|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 15:33:28|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 15:33:29|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 15:33:29|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 15:33:30|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 15:33:31|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 15:33:32|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 15:33:32|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 15:33:33|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 15:33:34|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 15:33:34|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 15:33:35|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 15:33:36|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 15:33:37|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 15:33:37|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 15:33:38|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 15:33:39|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 15:33:40|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 15:33:40|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 15:33:41|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 15:33:42|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 15:33:43|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 15:33:43|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 15:33:44|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 15:33:45|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 15:33:46|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 15:33:46|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 15:33:47|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 15:33:48|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 15:33:49|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 15:33:49|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 15:33:50|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 15:33:51|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 15:33:52|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 15:33:52|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 15:33:53|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 15:33:54|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 15:33:54|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 15:33:55|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 15:33:56|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 15:33:56|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 15:33:57|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 15:33:58|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 15:33:59|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 15:33:59|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 15:34:00|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 15:34:01|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 15:34:02|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 15:34:02|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 15:34:03|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 15:34:04|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 15:34:04|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 15:34:05|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 15:34:06|amer_0748|BHC.TO|125|202503|202503|112|199412|202212|95.09|9.2|8.66|3.62|5.94|0.23|8.57|20.45|-3.88|-18.18|-4.49|-21.98|2.51|0|10.43|-7.79|4.11|6|2.15|0.99|0.45|1.6|0|0|617394663|1622651900|2043027400|33388061100|3355418660|3226124000|3934301|9.08|0|21700
2025-07-04 15:34:10|amer_0749|NTR.TO|149|202503|202503|122|199412|202506|27.09|55.47|3.93|1.58|3.05|1.13|2.82|1.16|0.47|0.56|1.99|5.54|2.19|3.71|9.22|2.45|2.85|5|1.12|0.64|0.88|0.42|0|0|448487011|1280664400|27556287500|57624908700|39824301168|46425239220|116566507|81.57|0|22300
2025-07-04 15:34:13|amer_0750|OTEX.TO|118|202503|202503|107|199809|202506|48.06|11.38|3.49|4.41|2.95|1.43|2.62|1.69|0.54|1.55|-0.96|-1.13|1.86|3.77|5.32|3.13|4.82|7|2.67|0.65|0.89|0.92|0|0|681064109|1828631400|617857400|17312817800|10331469521|10836368810|39727784|39.79|0|14400
2025-07-04 15:34:17|amer_0751|SHOP.TO|45|202503|202503|19|202009|202506|269.18|93.39|21.87|57.53|22.52|15.66|13.47|12.88|0.05|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|4420999788|7890037700|302792800|197152691300|203680283964|19275432500|293515870|157.03|0|5000
2025-07-04 15:34:19|amer_0752|TECK.B.TO|129|202503|202503|122|199412|202506|22.66|61.8|2.47|1.71|2.06|2.29|1.25|1.01|0.39|0.35|-0.52|7.31|1.84|0.95|6.81|-6.81|2.7|3|2|1.75|2.17|1.29|0|0|1433774323|6214000000|32191000000|29870753900|27551521000|29242170000|91978299|55.07|0|10100
2025-07-04 15:34:22|amer_0753|WCN.TO|109|202503|202503|64|200906|202506|49.58|76.77|4.84|5.77|4.29|5.3|3.81|5.82|0.87|1.05|0.58|0.67|0.65|0.67|4.84|1.74|3.92|6|0.42|0.91|0.24|0.87|0|0|157514471|159154400|7128440700|77706557900|65832342300|67024097355|63926107|254.85|0|18204
2025-07-04 15:34:25|amer_0754|WEED.TO|61|202500|202500|-173|202603|198200|0|0|28.27|19.85|26.17|0.71|2.54|0.68|0.29|0.62|-12.13|0.89|0|0|-14.21|-3.44|3.19|1|1.94|2.69|10.2|1.27|0|0|702128485|131467000|1524803000|499663500|325441581|622189869|3730839|1.77|0|4434
2025-07-04 15:34:29|amer_0755|WPM.TO|98|202500|202500|97|200103|202506|60.15|65.39|16.18|22.99|15.29|27.8|3.35|5.29|0.15|0.03|-3.68|-2.46|1.2|0.72|5.51|1.97|3.56|4|1.99|2.27|2.04|0.97|0|0|275194933|1553368700|8052424000|54413637500|56458315485|55846529310|96487859|124.41|0|39
2025-07-04 15:34:33|amer_0756|AC.TO|73|202503|202503|70|200712|202506|21.7|4.67|0.41|0.44|0.37|0.31|33.12|3.2|29.07|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|4206904110|7090000000|12369000000|9108631300|6015631280|5070080000|70576102|18.64|0|32903
2025-07-04 15:34:36|amer_0757|ACB.TO|70|202503|202503|37|201603|202506|90400614.66|115.2|74.38|3.93|25.07|0.87|3.06|0.54|0.27|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|119897066|138475000|946380000|272319800|451096128|890944206|3082849|8.02|0|2380
2025-07-04 15:34:38|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 15:34:39|amer_0759|ATZ.TO|40|202412|202412|31|201706|202503|46.11|37.56|2.39|2.22|2.6|2.83|8.05|6.97|0.53|0.14|1.76|-0.69|0|0|8.2|6.91|8|7|0.99|2.19|0.92|2.78|0|0|118684432|285635000|583530000|7339561200|0|0|0||0|3480
2025-07-04 15:34:41|amer_0760|BBU.UN.TO|44|202503|202503|33|201609|202412|33.67|2.87|0.55|0.75|0.06|0.06|0.94|1.04|1.04|1.22|-84.74|-100.23|0.89|0.96|0.34|-0.57|4.15|5|0.15|0.16|1.23|1.8|0|0|3565662973|6055611100|18641259000|77342107000|3235436540|2896000000|2072083|36.2|0|67030
2025-07-04 15:34:43|amer_0761|BEP.UN.TO|101|202503|202503|76|200012|201912|525.18|141.09|30.68|10.86|10.63|1.21|1.42|1.73|1.26|3.69|-4.64|-0.43|7.14|5.75|1.7|-0.15|2.9|3|0.36|0.42|0.24|0.75|0|0|406642502|2848941800|38958182800|100207055100|10034924140|6307141848|10946291|35.32|0|2600
2025-07-04 15:34:46|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 15:34:47|amer_0763|BTO.TO|69|202503|202503|53|201012|202403|51.39|135.98|4.74|4.72|3.69|2.41|1.69|1.51|0.14|0.14|0|0|1.21|3.4|0.88|18.07|4.5|7|1.33|0.45|1.59|2.59|0|0|279907971|500142200|2964020300|6623225200|6626960232|5313107760|16061604|5.02|0|4217
2025-07-04 15:34:50|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 15:34:51|amer_0765|CHP.UN.TO|47|202503|202503|44|201406|202506|423.83|19.54|7.72|8.08|7.05|7.8|5.88|2.25|3.79|1.4|-4.06|9.7|5.51|5.17|1.48|4.81|3.24|3|1.45|1.76|0.58|0.25|0|0|56572447|105056000|6293000|17191192200|10668971192|4575910658|6910527|14.74|0|267
2025-07-04 15:34:53|amer_0766|CHR.TO|77|202503|202503|54|201012|202406|22.39|11.14|1.56|1.86|0.5|0.4|3.26|1.03|2.38|0.78|-6.14|-11.98|10.81|13.33|9.66|3.01|6.02|5|1.07|4.58|1.64|2.6|0|0|124424299|74351000|2676339000|862262000|547699950|3378209905|707120|20.65|0|4910
2025-07-04 15:34:56|amer_0767|CIGI.TO|128|202503|202503|117|199603|202506|44.57|44.22|0.66|1.15|0.54|1.3|4.71|4.58|1.57|1.3|0.05|-0.62|0.43|0.24|7.07|5.91|5.08|8|4.29|2.97|0.84|1.83|0|0|99363697|266605700|502317100|12819773200|9019588995|7114328100|8668707|178.17|0|15250
2025-07-04 15:35:00|amer_0768|CJT.TO|77|202503|202503|74|200612|202506|146.56|12.69|1.97|5.93|1.57|1.56|3.62|1.88|1.08|0.95|1.2|0.51|4.94|1.44|2.08|-5.88|5.25|6|2.59|1.22|0.77|1.24|0|0|13419953|7400000|908900000|2204263900|1468863885|1476540000|7454063|94.65|0|1126
2025-07-04 15:35:04|amer_0769|CRON.TO|45|202503|202503|38|201512|202506|90.43|13.3|198.02|13.83|97.26|5.77|4.6|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|857213465|1198843600|238157400|-127552500|1002056640|907596040|247390|2.6|0|631
2025-07-04 15:35:06|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 15:35:07|amer_0771|DIR.UN.TO|49|202503|202503|46|201312|202506|22.54|14.61|9.6|11.73|6.98|7.15|0.92|0.7|0.99|0.61|-3.66|-16.43|6.65|6.02|4.28|6|3.22|3|0.44|0.84|0.76|1.43|0|0|65850796|35707000|651000|6310103700|3369734784|1977062400|7197985|11.52|0|75
2025-07-04 15:35:09|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 15:35:10|amer_0773|ECN.TO|38|202503|202503|35|201609|202506|1295.62|41.44|26.48|5.64|10.01|2.49|2.92|6.9|2.07|2.8|34.87|0.2|1.49|1.5|-2.39|0.28|0|0|0.88|0.62|1.03|1.75|0|0|57301223|26124100|84795200|1705534000|748574274|653614402|430505|2.66|0|570
2025-07-04 15:35:11|amer_0774|EDV.TO|96|202500|202500|90|200212|202506|57.08|57.98|2.1|4.58|7.3|2.29|2.96|2.5|0.21|0.39|-9.29|-3.01|3.07|3.26|4.05|-7.83|3.96|6|1.24|2.2|1.2|1.77|0|0|367159869|1090210300|2003375200|11074241800|10248814765|4679172906|25473483|42.31|0|3777
2025-07-04 15:35:16|amer_0775|EFN.TO|55|202503|202503|45|201403|202506|71.99|24.8|23.42|9.09|5.52|4.45|1.6|3.45|2.79|3.32|7.17|9.35|2.09|1.5|0.52|0.55|3|3|4.44|1.6|1.14|1.53|0|0|88785263|712530200|2100055000|25624480300|13028102714|14217374782|17372276|32.38|0|2500
2025-07-04 15:35:18|amer_0776|EIF.TO|82|202503|202503|77|200603|202506|22.04|23.2|1.39|1.67|0.91|1.12|1.75|2.09|1.18|1.44|-2.44|-2.76|7.92|4.61|5.26|2.9|5.33|5|2.5|3.59|0.73|3.86|0|0|31026854|54166000|1093269000|5104501100|2941344054|2048402675|5784069|57.31|0|4890
2025-07-04 15:35:21|amer_0777|ENGH.TO|118|202503|202503|110|199712|202506|25.71|16.56|3.02|7.37|4.42|2.57|3.39|2.16|0|0|11.23|0.27|8.58|4.59|12.81|21.94|5.29|9|0.4|1.01|0.64|1.34|0|0|109127888|263521000|45011000|1029323900|1296705805|1315408010|3886743|23.51|0|1680
2025-07-04 15:35:25|amer_0778|ERO.TO|34|202503|202503|29|201803|202506|313.35|81.28|4.5|4.75|3.75|3.34|5.56|2.22|1.14|0.9|-5.03|-0.71|0|0|10.62|5.09|6.36|7|0|0|2.57|2.64|0|0|136496716|115292700|416444400|3080991100|2270300432|2004123680|5900353|21.92|0|2138
2025-07-04 15:35:26|amer_0779|GOOS.TO|39|202503|202503|33|201703|202506|53.66|16.6|7.95|5.02|4.99|1.16|12.41|2.86|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|141129371|334400000|326700000|1640262300|1547262326|1754679982|4743217|15.94|0|1219
2025-07-04 15:35:28|amer_0780|GRT.UN.TO|85|202503|202503|78|200512|202506|34.43|13.75|12.38|18.32|8.3|7.4|0.96|0.74|0.36|0.55|2.61|-11.58|4.08|4.84|5.57|8.16|3.17|3|0.52|0.57|0.26|1.09|0|0|211133780|123057000|3009000|7191360300|4277173582|3798531000|6032090|69.19|0|46
2025-07-04 15:35:31|amer_0781|H.TO|65|202503|202503|39|201509|202506|16.24|23.83|4.06|4.79|2.44|3.35|1.7|2.38|1.26|1.45|0|0|3.5|2.61|4.27|3.53|0|0|1.29|2.47|0.03|0.31|0|0|273016129|123000000|20475000000|46852048200|29138734651|29061551693|64396379|48.61|0|7500
2025-07-04 15:35:33|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 15:35:34|amer_0783|IMG.TO|115|202503|202503|111|199709|202506|60.78|5.18|3.71|1.28|3.6|2.36|1.34|1.22|0.29|0.3|-1.21|-1.04|1.02|0|2.47|-12.21|2.38|3|1.53|0.81|1.07|1.93|0|0|462547476|454027700|3121352500|7021618100|5765131664|4777289000|19346326|10.03|0|4832
2025-07-04 15:35:38|amer_0784|IVN.TO|55|202503|202503|38|201512|202506|136.16|22.63|0|0|0|0|2.75|1.86|0.14|0.21|0|0|0|0|0|0|0|0|0.87|0.77|2.22|2.05|0|0|478508119|1003143700|908499900|13975473400|14094258720|12495426424|52336903|10.42|0|750
2025-07-04 15:35:41|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 15:35:42|amer_0786|KMP.UN.TO|97|202503|202503|59|201009|202506|12.04|3.61|12.28|13.12|5.62|6.27|1.1|0.73|1.69|0.7|-6.29|-5.66|4.43|3.66|2.46|7.7|2.59|3|0.81|1.49|0.53|1.12|0|0|13056076|11904000|7229000|4527536300|2324556897|1908099960|4810833|19.37|0|662
2025-07-04 15:35:45|amer_0787|LUN.TO|93|202503|202503|85|200309|202412|164.21|24.85|2.98|2.27|2.76|2.3|1.21|1.56|0.1|0.35|3.07|0.3|2.54|2.16|2.29|1.1|3.21|3|3.82|0.86|2|1.64|0|0|447765328|488838900|6834528800|15609988000|12317312200|10518067208|38200672|14.32|0|11362
2025-07-04 15:35:49|amer_0788|MTY.TO|105|202412|202412|100|199912|202412|19.45|87.12|4.51|2.31|3.19|0.9|3.06|1.21|0.29|0.87|-0.03|5.64|1.28|2.82|17.14|-3.13|4.62|5|1.9|3.94|1.14|3.1|0|0|24536254|68781000|86509000|1630579500|0|0|0||0|2825
2025-07-04 15:35:52|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 15:35:54|amer_0790|NWH.UN.TO|61|202503|202503|49|201012|202303|28.14|31.05|10.9|14.02|3.74|2.81|1.15|0.78|1.89|1.91|-17.33|-13.29|7.82|7.2|4.24|3.33|3.33|3|1.71|1.46|0.43|0.98|0|0|49234108|70597000|6840000|5223478000|1244476986|880398282|2534299|5.01|0|231
2025-07-04 15:35:57|amer_0791|NXE.TO|53|202500|202500|3|202312|202409|65.9|39.38|0|0|0|0|5.09|4.76|0|0|0|0|0|0|0|0|0|0|1.19|3.32|2.45|2.36|0|0|133993250|434640000|268889700|5253409900|5250763913|3323311785|16414747|9.225|0|42
2025-07-04 15:35:59|amer_0792|ONEX.TO|121|202503|202503|118|199512|202506|44.88|12.08|1.42|35.4|1.49|7.83|3.48|0.6|1.68|0.54|-13.86|0.89|0.94|0.38|2.5|-0.61|3.38|2|0.52|0.83|0.66|1.98|0|0|2583489387|814187800|232162200|13049453100|7895920440|10985800000|33139708|112.1|0|429
2025-07-04 15:36:03|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 15:36:05|amer_0794|PAAS.TO|118|202503|202503|82|200412|202506|70.98|31.73|5.21|4.78|5.09|3.5|2.32|2.1|0.04|0.15|1.95|0.85|1.65|1.4|-4.9|0.08|2.52|4|1.82|0.29|1.47|2.67|0|0|255523759|1320729900|3343371900|14257157300|13995021600|8124137280|47589224|38.64|0|6800
2025-07-04 15:36:08|amer_0795|PBH.TO|113|202503|202503|76|200606|202506|64.79|29.85|1.05|1.31|0.72|0.53|2.68|2.03|0.94|1.43|1.66|3.2|3.94|4.3|2.59|3.26|5.01|7|2.19|1.47|0.4|1.4|0|0|13842564|14900000|840500000|6035205100|3536810325|2966625000|9535429|79.11|0|8707
2025-07-04 15:36:11|amer_0796|PD.TO|119|202500|202500|61|201003|202506|60.19|9.79|2.07|1.33|1.07|0.53|0.86|0.55|0.54|0.47|5.09|23.71|1.17|0|8.59|-2.82|2.7|3|2.05|0.28|2.71|4.25|0|0|161030950|28245000|2657148000|1702452500|927826752|18833445000|7318899|68.61|0|4496
2025-07-04 15:36:15|amer_0797|RCH.TO|113|202412|202412|110|199709|202503|18.78|22.44|1.35|1.95|1.38|1.02|2.95|2|0.08|0.1|2.5|1.34|1.09|1.78|15.88|14.78|4.47|8|0.62|1.26|0.47|1.44|0|0|25844688|34442000|106622000|1953100300|0|0|0||0|2200
2025-07-04 15:36:19|amer_0798|SIA.TO|60|202503|202503|41|201503|202506|86.45|45.24|2.73|2.55|1.32|1.65|2.24|2.76|2.33|1.58|-2.09|6.39|6.4|5.05|-0.35|-0.28|1|1|1.42|1.59|0.44|1.35|0|0|38598150|137152000|1145974000|2597021100|1704388192|1241564132|4491099|18.52|0|12263
2025-07-04 15:36:22|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 15:36:23|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 15:36:24|amer_0801|SRU.UN.TO|103|202503|202503|59|201009|202506|15.39|18.04|13.1|10.71|6.04|4.73|1.16|0.84|1.63|0.98|2.87|3.79|6.28|7.27|4.17|1.12|2.67|3|0.78|1.1|0.38|1.72|0|0|54856893|28631000|2206000|10478212000|4323854766|4311522409|6908606|25.37|0|342
2025-07-04 15:36:27|amer_0802|SSRM.TO|121|202503|202503|76|200606|202506|40.47|29.22|365.36|6.58|287.26|2.31|2.39|0.76|0.11|0.08|-8.95|-2.4|0.31|4.83|-4.05|4.19|2.65|5|2.66|1.74|1.78|2.45|0|0|345403909|488353800|1106434500|4643726000|3518081586|2141286750|7945860|17.37|0|1926
2025-07-04 15:36:31|amer_0803|TFII.TO|111|202500|202500|103|199909|202506|17.23|20.35|0.91|1.19|0.77|0.92|2.56|2.84|1.15|0.91|2.66|0.56|5.33|1.92|9.99|9.4|4.4|6|0.78|0.38|0.98|1.87|0|0|143603846|23514100|1912955000|14126158100|10692129294|10983027412|39055884|127.33|0|17150
2025-07-04 15:36:34|amer_0804|TOY.TO|44|202503|202503|40|201506|202506|31.31|16.71|2.08|1.37|1.81|0.78|4.91|1.22|0.22|0.26|-3.09|-5.79|0.3|2.04|30.31|3.68|8.65|9|0.32|0.86|0.96|3.52|0|0|330729400|218500000|179447700|2684529100|2397051388|2445040000|2754506|23.51|0|1800
2025-07-04 15:36:37|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 15:36:37|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 15:36:38|amer_0807|TXG.TO|93|202500|202500|35|201609|202506|111.01|20.94|2.86|1.97|4662.76|2.64|1.43|1.58|0.12|0.12|-6.49|4.02|0|0|-31.45|2.39|3.94|6|1.15|1.7|1|1.9|0|0|123407381|152391900|1184630400|3910058000|3783986033|3750744350|12799921|43.895|0|927
2025-07-04 15:36:42|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 15:36:44|amer_0809|WCP.TO|93|202503|202503|78|200512|202506|50.73|5.91|5.98|1.95|3.89|1.43|1.52|0.97|0.34|0.14|-1.49|16.4|5.84|7.58|-2.28|-70.58|3.67|5|1.66|2.01|1.77|4.5|0|0|10673997|362300000|2303505000|6172309000|5651600890|3926364520|103945744|9.62|0|277
2025-07-04 15:36:47|amer_0810|WEF.TO|81|202503|202503|65|200703|202306|11.99|35|0.67|0.95|0.49|0.12|1.07|0.22|0.4|0.05|5.15|6.15|4.55|11.11|3.77|-9.67|3.9|1|0.38|0.86|1.06|2.71|0|0|21096630|4800000|406900000|155798200|126698240|150081240|256748|0.4|0|2210
2025-07-04 15:36:50|amer_0811|WPK.TO|129|202503|202503|116|199606|202506|18.79|13.65|1.55|2.09|1.64|1.78|2.32|1.52|0.23|0|3.88|0.29|2.86|0.4|11.51|10.11|4.02|7|0.16|0.45|0.19|0.31|0|0|266376835|510059300|675496400|2299855600|2754774576|2901600000|2545233|44.64|0|2455
2025-07-04 15:36:55|amer_0812|X.TO|89|202503|202503|86|200312|202506|21.4|34.91|6.17|9.91|6.43|10.27|4.2|3.37|0.28|0.44|-0.62|2.68|3.52|1.38|19.16|5.47|3.04|2|0.58|0.51|0.89|0.79|0|0|354608124|361400000|87800000|17943855700|16047983952|3285428172|30926807|57.72|0|1287
2025-07-04 15:36:58|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 15:36:59|amer_0814|ADN.TO|77|202503|202503|74|200612|202506|16.65|16.07|3.99|3.83|2.87|2.81|1.07|0.94|0.47|0.34|5.82|6.88|6.71|6.51|5.87|1.77|3.47|4|0.17|0.25|0.65|1.19|0|0|10530909|4629000|93712000|431944600|317773392|300751091|137469|17.83|0|78
2025-07-04 15:37:02|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 15:37:03|amer_0816|APR.UN.TO|38|202503|202503|33|201703|202506|45.69|9.51|11.23|10.35|4.86|5.93|1.01|0.85|1.31|0.8|-24.45|-13.8|7.41|7.77|3.4|-0.35|3.38|4|2.34|0.36|0.93|1.8|0|0|3356410|96000|225000|1085389800|559443769|429369969|189987|11.39|0|
2025-07-04 15:37:05|amer_0817|APS.TO|109|202501.614224137931|202501.614224137931|4|200906|201006|5.12|1.95|4280.15|3474.8|3944.64|32.71|34.92|144.56|3.24|-1.85|-9.92|1.34|0|0|-55.96|236.95|1.56|4|0.13|0.51|1.13|0.98|0|0|29090110|6725300|2227500|13678400|0|0|0||0|31
2025-07-04 15:37:08|amer_0818|ATH.TO|61|202503|202503|58|201012|202506|22.37|6.2|132.87|0.87|107.05|2.04|0.88|1.62|0.32|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|454902879|304538000|1001852000|2841226000|3058926726|3219305838|16466143|6.07|0|173
2025-07-04 15:37:10|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 15:37:11|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 15:37:13|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 15:37:14|amer_0822|BLDP.TO|125|202503|202503|53|199709|201012|159.42|40.75|33.25|31.4|31.35|6.5|3.61|0.68|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|343599246|828213600|64461900|-189568900|653636376|531406828|2580494|2.18|0|703
2025-07-04 15:37:18|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 15:37:20|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 15:37:21|amer_0825|BOS.TO|128|202503|202503|105|199709|202312|20.86|16.29|0.77|1.09|0.61|0.23|1.61|0.71|0.49|0.95|2.17|0.96|2.71|3|2.62|4.81|3.56|7|0.68|2.94|0.15|2.19|0|0|14515408|16654400|108621900|280455100|127513820|114806900|60692|4.7|0|1232
2025-07-04 15:37:25|amer_0826|BRE.TO|87|202503|202503|81|200406|202409|75.72|50.71|4.88|4.17|4.11|0.56|6.5|58.03|-2.53|-0.92|11.94|14.89|9.53|9.13|7.72|34.79|6.7|7|0.39|0.19|0.66|2.35|0|0|4739678|7178000|0|204004900|140266881|189482085|123910|14.79|0|
2025-07-04 15:37:28|amer_0827|BTB.UN.TO|77|202503|202503|60|201006|202506|11.75|8.17|8.57|7.63|2.1|2.44|0.8|0.65|2.29|1.47|-10.45|8.36|10.71|8.24|2.43|4.52|3.45|3|2.92|8.13|0.81|1.97|0|0|5750459|5450000|263000|1043104600|321153924|228158840|347359|3.64|0|78
2025-07-04 15:37:31|amer_0828|CGO.TO|114|202412|202412|111|199706|202503|17.19|7.22|2.6|2.57|0.57|0.2|1.43|0.71|3.97|6.04|-11.46|18.93|1.92|5.58|1.68|2.08|3.42|6|0.28|0.1|0.74|0.14|0|0|133547259|136964000|2159257000|8464934200|0|0|0||0|3151
2025-07-04 15:37:35|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 15:37:37|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 15:37:38|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 15:37:39|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 15:37:41|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 15:37:42|amer_0834|DII.B.TO|127|202503|202503|107|199606|202303|25.37|0.79|0.68|0.24|0.46|0.02|1.19|1.25|0.88|11.59|3.67|28.86|5.47|0|5.76|-5.04|3.97|7|1.29|0.72|0.7|6.13|0|0|36891834|43878900|423508900|399179400|48991050|49318200|27607|1.5|0|8900
2025-07-04 15:37:45|amer_0835|EFR.TO|97|202503|202503|47|201206|202403|130.64|9.96|11.77|104.2|63.87|14.59|1.86|2.18|0.1|0.05|-10.9|-21.32|0|0|-25.58|-19.65|3.39|2|0.78|1.82|2.86|1.23|0|0|39458953|232721800|148940200|1535613300|1777541810|805280436|7411148|7.87|0|95
2025-07-04 15:37:49|amer_0836|EQB.TO|83|202503|202503|82|200412|202506|8.63|10.26|2.96|2.7|3.64|3.03|1.35|1.18|4.93|5.84|-1.76|-2.79|1.63|2|13.08|12.71|0|0|1.38|1.44|0.95|2.02|6343941938|15444575000|613117205|1864784000|29973000|20966059300|3835729674|1701808164|12865164|100.17|0|900
2025-07-04 15:37:52|amer_0837|ET.TO|80|202503|202503|77|200603|202506|17.33|15.76|3.6|2.06|3.44|1.89|4.66|3.47|0.06|0.02|5.17|12.6|4.04|6.43|27.83|18.2|7.28|9|0.57|1.25|0.29|1.13|0|0|103326662|111665000|74571000|838380500|930969958|939563126|233902|12.29|0|1701
2025-07-04 15:37:55|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 15:37:57|amer_0839|FEC.TO|92|202503|202503|59|201009|202506|3.43|29.73|1.03|0.3|0.59|0.35|0.66|0.21|0.46|0.29|30.68|47.73|6.14|3.82|3.93|-31.15|4.06|2|30.86|9.4|0.81|2.91|0|0|347876633|243389200|1151058800|983174900|533338950|668860470|658596|6.9|0|1160
2025-07-04 15:37:59|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 15:38:01|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 15:38:02|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 15:38:03|amer_0843|GSY.TO|121|202500|202500|116|199606|202506|13.72|11.15|1.27|2.96|1.14|1.88|1.79|2.36|1.03|3.34|-1.56|-2.35|2.48|3.1|6.38|6.06|6.27|9|1.19|4.47|0.87|2.53|0|0|38693443|180332000|118397000|6388309200|2749856020|2726645480|6846172|169.42|0|2027
2025-07-04 15:38:07|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 15:38:09|amer_0845|HLF.TO|129|202503|202503|116|199606|202506|22.33|6.91|0.59|0.61|0.35|0.43|1.44|0.91|1.31|0.6|1.55|5.08|2.87|3.61|4.56|2.03|4.55|7|1.69|6.05|0.55|0.85|0|0|8212484|4212600|166020600|881515300|529603407|607452864|373303|18.11|0|1167
2025-07-04 15:38:12|amer_0846|HOT.UN.TO|50|202503|202503|34|201403|202209|240.43|14.61|4.22|4.11|1.2|0.11|0.81|0.22|1.8|3.46|-34.82|-62.48|9.24|26.14|0.81|-4.99|3.11|2|0.61|0.32|0.87|3.49|0|0|27063127|25500200|1552785500|644450300|36694169|36990645|19450|0.47|0|16
2025-07-04 15:38:15|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 15:38:16|amer_0848|INO.UN.TO|47|202503|202503|33|201406|202209|12.68|20.87|8.94|9.71|5.41|1.3|0.71|0.16|0.43|0.62|-0.91|-9.92|12.31|36.5|8.33|11.58|2.76|3|0.17|0.27|0.29|2.37|0|0|26905449|5331000|0|144794800|31213828|26667142|22718|0.94|0|1
2025-07-04 15:38:18|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 15:38:19|amer_0850|JWEL.TO|37|202503|202503|29|201803|202506|65.14|29.43|3.57|4.94|2.83|2.04|3.78|3.08|0.47|0.61|-23.35|-15.02|1.83|2.34|-1.04|7.47|6.31|7|0.58|0.74|0.47|0.72|0|0|15436676|41113000|68540000|1793028900|1497345920|1478311740|1840185|35.9|0|866
2025-07-04 15:38:21|amer_0851|KBL.TO|77|202503|202503|74|200612|202506|34|20.78|2.05|1.58|1.56|0.96|2.25|1.92|0.22|0.62|-4.47|-25.93|4.77|3.44|8.71|1.99|8.29|9|1.41|5.51|0.46|1.55|0|0|4458385|13439000|214569000|472445900|366589910|370985079|898233|34.91|0|2700
2025-07-04 15:38:24|amer_0852|KPT.TO|50|202503|202503|19|202009|202506|66.61|26.51|1406.45|1908.57|1425.59|1387.24|1.15|1.35|0|0|4.6|4.46|6.5|7.73|-7.57|-1.5|0|0|0.7|0.11|0.83|0.62|0|0|0|0|0|93046000|93046002|90210176|158730|9.31|0|
2025-07-04 15:38:26|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 15:38:26|amer_0854|LAC.TO|62|202503|202503|28|201309|202009|32.29|24.18|107.1|68.29|106.04|72.2|3.25|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|85508031|639073000|298157700|600624600|782897670|322937480|1747356|3.58|0|38
2025-07-04 15:38:29|amer_0855|LGO.TO|93|202503|202503|54|200906|202212|35.35|26.27|4.49|4.28|2.85|0.67|3.48|0.48|0.58|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|35214341|12084000|194399000|241469700|112837648|991096480|58445|1.76|0|379
2025-07-04 15:38:33|amer_0856|MAL.TO|129|202503|202503|114|199612|202506|20.81|26.57|1|0.51|0.67|1.1|1.23|1.3|0.58|0.06|2.62|5.88|2.3|0.68|3.9|5.75|2.93|5|0.17|0.05|1.32|1.87|0|0|16068605|55545000|474232000|1060227000|1102774980|1122874000|710851|19.3|0|4200
2025-07-04 15:38:39|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 15:38:39|amer_0858|MI.UN.TO|28|202503|202503|25|201903|202506|18.67|5.73|10.92|10.45|4.96|3.54|933.42|0.49|0.85|0.81|-30.01|-36.33|2.78|3.67|6.57|7.55|3|3|0.31|0.74|0.47|0.91|0|0|7695893|4923000|0|1437220000|538174000|507847200|2618946|14|0|226
2025-07-04 15:38:41|amer_0859|MPVD.TO|115|202303|202303|94|200003|202309|97.86|1.44|252538|2.29|102567.54|0.03|2.79|0.03|0.43|0.73|0|0|0.1|0|-7.13|-27.3|3.08|1|0.23|0.07|0.88|3|0|0|15973385|60540000|661902000|270101100|11672804|11571659|4109|0.055|0|10
2025-07-04 15:38:45|amer_0860|MRG.UN.TO|56|202503|202503|53|201203|202506|7.98|5.84|8.08|8.03|2.09|1.91|0.52|0.32|1.36|0.9|-15.55|-13|4.7|4.11|6.9|5.7|2.94|3|0.27|0.16|0.66|1.44|0|0|25935113|49123000|859883000|2521993300|660638700|721472250|494582|18.5|0|
2025-07-04 15:38:47|amer_0861|MRT.UN.TO|105|202503|202503|91|199912|202209|24.54|6.27|7.19|6.31|2.96|1.63|0.78|0.43|1.15|1.41|6.52|16.14|7.64|4.17|4.29|-7.04|3.36|3|0.86|2.6|0.54|2.48|0|0|13369710|7435000|283000|1587349000|372157056|354625920|109944|5.76|0|10
2025-07-04 15:38:50|amer_0862|NEO.TO|33|202503|202503|27|201712|202409|27.18|78.85|0.75|0.63|0.81|0.85|0.9|0.97|0.04|0.18|8.72|9.04|3.87|2.99|4.58|-13.01|6.33|6|0.13|0.05|0.81|1.83|0|0|114752193|110650800|100526200|551610200|559609134|503967066|2807377|13.38|0|1853
2025-07-04 15:38:52|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 15:38:54|amer_0864|NOA.TO|75|202503|202503|73|200703|202506|39.58|17.28|0.8|0.91|0.62|0.63|1.59|1.56|1.4|1.76|5.07|8.11|1.52|1.88|0.73|8.95|4.08|5|1.21|2.74|1.59|1.99|0|0|31145548|78241000|649441000|1412006400|680152848|761299824|1440974|22.98|0|1058
2025-07-04 15:38:56|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 15:38:57|amer_0866|PBL.TO|77|202503|202503|74|200612|202506|25.18|11.44|1.82|1.42|2.03|1.06|3.03|1.72|1.07|0.57|-1.7|-0.12|4.79|0.91|6.19|6.62|6.18|7|0.07|0.02|0.14|0.12|0|0|7165377|26125000|98238000|770108800|597654816|574916832|844709|22.08|0|1833
2025-07-04 15:39:00|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 15:39:02|amer_0868|PIF.TO|95|202500|202500|31|201703|202412|89.27|59.36|15.34|4.02|6.36|2.47|1.42|0.73|0.88|0.89|-32.57|-39.23|5.19|6.85|-6.5|3.96|3.21|5|0.24|4.31|0.21|1.25|0|0|43226780|124513500|514784600|445507900|256949682|199863048|276237|12.21|0|128
2025-07-04 15:39:06|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 15:39:07|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 15:39:08|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 15:39:09|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 15:39:10|amer_0873|PZA.TO|73|202503|202503|74|200612|202506|17.07|15.9|10.09|7.46|10|12.48|1.11|1.64|0.15|0.15|6.59|9.5|7.84|6.24|7.06|7.9|7.1|8|0.44|1.07|0.98|1.27|0|0|4703038|5042000|0|539176200|497302176|479763543|492977|14.91|0|5325
2025-07-04 15:39:13|amer_0874|QTRH.TO|105|202500|202500|81|200206|202209|40.42|20.46|9.68|1.31|8.61|0.75|3.5|0.9|0.1|0.44|2.77|3.09|2.99|2.76|-16.84|3.07|3.62|7|1.08|0.11|1.21|0.6|0|0|82605515|37379700|7379000|194736200|159222222|162837104|82889|1.37|0|378
2025-07-04 15:39:17|amer_0875|RAY.A.TO|44|202503|202503|40|201506|202506|45.69|18.77|4.22|2.76|2.5|1.77|2.68|2.53|0.84|1.28|-10.4|9.51|4.04|3.02|4.7|1.81|6.44|7|1.45|1.23|0.31|1.39|0|0|7459325|13984000|74263000|1002931300|675550275|732823470|283759|9.95|0|1137
2025-07-04 15:39:19|amer_0876|REAL.TO|38|202503|202503|26|201812|202506|65.64|238.63|1.95|3.11|1.91|1.78|3.81|2.72|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|84969446|65375400|15795200|361870000|426512630|513108790|99587|5.77|0|665
2025-07-04 15:39:21|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 15:39:23|amer_0878|ROOT.TO|36|202503|202503|29|201709|202412|42.16|40.17|1.04|0.56|0.55|0.47|0.87|0.84|0.47|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|9123030|5914000|141975000|153321800|124586616|129799516|13658|3.08|0|2525
2025-07-04 15:39:25|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 15:39:27|amer_0880|SGY.TO|105|202503|202503|97|199912|202403|24.19|51.4|3.28|1.54|2.27|0.98|2.81|0.88|2.26|0.3|6.91|21.42|9.45|7.99|3.92|-96.44|3.24|2|1.69|1.38|1.46|3.96|0|0|3616272|11736000|725955000|846451400|608086752|2047270979|3131221|6.11|0|76
2025-07-04 15:39:30|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 15:39:31|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 15:39:32|amer_0883|SVM.TO|91|202500|202500|76|200606|202506|25.96|16.47|5.35|7.17|5.09|3.13|4.02|1.36|0.01|0.16|0.91|-0.45|1.14|0.55|9.55|7.87|4.81|5|0.99|1.5|2.23|1.16|0|0|138415388|528085900|413036900|1194678600|1370650009|1116895411|4534155|6.295|0|1196
2025-07-04 15:39:36|amer_0884|TCW.TO|113|202503|202503|108|199806|202506|23.74|9.2|1.9|0.56|1.6|0.96|2.33|1.75|0.25|0.03|7.09|16.45|2.8|4.05|6.39|-30.85|2.95|1|1.58|1.8|1.43|3.28|0|0|38035301|4132000|473506000|887771700|841111843|1201509100|1612256|4.51|0|1447
2025-07-04 15:39:39|amer_0885|TGO.TO|81|202503|202503|10|201112|201406|223.91|34|2.1|2.82|2.5|0.91|2.32|14.78|0.83|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|7208920|2091000|59630000|47548800|23840460|19837300|6604|1.19|0|149
2025-07-04 15:39:42|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 15:39:43|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 15:39:44|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 15:39:46|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 15:39:47|amer_0890|TNT.UN.TO|51|202503|202503|38|201312|202306|11.72|23.82|10.16|10.21|3.11|1.07|0.96|0.32|1.67|1.84|-25.26|-32.74|11.08|1.83|4.69|2.76|3.29|3|0.13|0.33|0.66|1.83|0|0|9892333|10182000|0|886133400|132103440|808189515|140646|9.45|0|
2025-07-04 15:39:50|amer_0891|TOT.TO|109|202503|202503|106|199812|202506|19.7|6.95|1.72|0.63|1.25|0.47|1.39|0.73|0.39|0.19|3.62|19.45|3.18|3.23|10.84|-2.67|3.84|2|0.66|1.06|1.1|2.5|0|0|24205984|65081000|681582000|474620000|409320000|486874800|421670|10.8|0|1976
2025-07-04 15:39:53|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 15:39:54|amer_0893|TRZ.TO|130|202503|202503|90|199606|201812|13.98|34.18|0.06|0.2|0.2|0.03|1.9|34.05|1.35|-0.68|-1.73|-77.9|0.44|0|5.26|-30.67|5.21|4|0.35|0.3|1.11|1.87|0|0|398311404|532611000|1077369000|284916500|112445526|106446540|546045|2.82|0|5180
2025-07-04 15:39:58|amer_0894|TSU.TO|37|202503|202503|30|201712|202506|42.77|18.81|1.6|5.25|2.18|1.17|2.75|2.51|0.2|0.12|-32.68|-19.2|0|0|3.22|9.7|0|0|0.34|0.62|-388.7|1.29|8802200|11987000|432865273|1434584000|13872000|723928600|2060240578|419024122|3874882|43.34|0|159
2025-07-04 15:40:00|amer_0895|TWM.TO|39|202503|202503|25|201609|202212|42.57|12.63|3.09|1.29|1.09|0.06|0.93|0.34|1.1|2.13|-14.9|-31.5|3.72|7.14|1.63|-3.73|2.59|2|0.48|0.73|0.99|2.71|0|0|19661095|100000|1587849000|676095400|88396000|71154270|76007|0.205|0|280
2025-07-04 15:40:02|amer_0896|USA.TO|95|202503|202503|15|200912|201309|14.61|29.36|15.8|8.64|12.38|2.62|1.84|9.46|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|12685808|12521900|306388600|754972500|714002190|111112100|1670395|1.1|0|629
2025-07-04 15:40:06|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 15:40:07|amer_0898|VLE.TO|83|202503|202503|68|200806|202506|9.3|2.46|4.62|-1.14|12.61|0.85|1.3|1.01|0.34|0.06|-13.4|0|0|0|-19.03|-4.71|3.05|2|0.42|0.49|1.3|3.61|0|0|42928570|308313900|49196500|472582900|843495795|688350750|2605859|7.95|0|82
2025-07-04 15:40:10|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 15:40:11|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 15:40:12|amer_0901|WDO.TO|120|202500|202500|116|199606|202506|65.63|14.8|2.41|8.98|2.96|4.29|2.2|4.33|0.07|0.07|-1.42|-1.57|0.24|0|0.54|22.8|3.81|8|0.29|0.68|0.49|1.61|0|0|18215196|167934000|234070000|2576843000|2756037880|2606140400|11700455|18.35|0|301
2025-07-04 15:40:16|amer_0902|WPRT.TO|111|202503|202503|10|201912|202206|129.15|7.11|11738.15|1.11|6208.86|0.17|4.77|0.35|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|74228830|46550400|97267800|67315000|72425606|611633066|12102|4.18|0|1294
2025-07-04 15:40:19|amer_0903|XAU.TO|51|202503|202503|30|201712|202506|31.95|8.1|0.46|0.26|0.78|1.17|10.65|0.69|0.07|0.53|0|0|0.06|0.3|-0.67|-2.04|2.61|4|0.58|0.35|1.59|-2.32|0|0|28689864|12731000|4589000|186987300|110670000|691430250|20047|8.75|0|77
2025-07-04 15:40:21|amer_0904|XTC.TO|126|202503|202503|117|199603|202506|19.03|9.96|1.06|0.54|1|0.42|1.5|0.66|0.13|0.25|3.37|9.23|3.06|6.11|9.35|6.67|4.14|6|0.93|0.99|0.38|1.61|0|0|20072714|18142000|131009000|345778800|266081508|275474430|107924|6.93|0|5358
2025-07-04 15:40:25|amer_0905|Y.TO|55|202503|202503|50|201212|202506|4.64|7.19|0.91|0.89|0.86|0.73|3.1|2.84|0.56|1.77|0|0|2.29|8.91|1.07|99.79|6.13|8|3.14|0.04|1.36|2.02|0|0|98381115|45467000|21447000|106697500|152164518|368020488|84433|11.22|0|800
2025-07-04 15:40:27|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 15:40:28|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 15:40:29|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 15:40:29|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 15:40:31|amer_0910|HMMJ.TO|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|5.49|5.75|0|0|0|0|0|0|2.29|1.09|0|0|0|0|0|0|0|0|74255|6.63|0|
2025-07-04 15:40:33|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 15:40:34|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 15:40:34|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 15:40:35|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 15:40:36|pink_usa_0000|EDCFF|57|202503|202503|40|201506|202506|21.47|8.88|1.47|0.49|1.07|1.21|4.26|0.95|4.28|0.23|0|0|0|0|6.92|19.3|3.66|5|0|0|-11.81|2.64|0|0|25363946|13245900|225503800|161578000|140397680|140397680|7|0.2|0|301
2025-07-04 15:40:38|pink_usa_0001|CMWAY|0||202412|63|200909|202506|16.3|32.99|11.16|11.1|6.27|11.94|2.37|4.5|2.88|2.71|5.15|13.24|4.86|2.55|2.63|3.47|0|0|0|0|1|1.13|276860394145|470827679300|24574800426|51473221900|3849246200|285689287100|210404328992|0|21544743|125.84|0|43585
2025-07-04 15:40:41|pink_usa_0002|WEBNF|83|200809|202503|63|200909|202506|14.65|17.29|11.33|10.21|4.57|5.9|1.59|1.66|3.22|2.95|7.72|19.11|6.01|4.49|3.06|1.77|0|0|0|0|1.18|1.37|209748823381|359515910000|28574146203|36657309900|2571847500|172296251900|75204511800|43679906600|34074|22|0|34199
2025-07-04 15:40:44|pink_usa_0003|MQBKY|0||202503|67|200809|202506|15.09|22.11|24.92|28.57|8.4|12.07|1.86|2.39|6.65|9.31|8.98|-88.05|4.28|2.91|1.66|1.96|0|0|0|0|1.55|2.06|0|0|25208938238|55308236600|3110887000|204925033100|53126881576|0|1714423|139.39|0|15849
2025-07-04 15:40:47|pink_usa_0004|MCQEF|0||202503|67|200809|202506|14.84|21.02|24.81|28.5|8.29|11.48|1.8|2.27|6.65|9.31|-7.52|-89.11|4.01|3.17|1.66|1.96|0|0|0|0|1.17|1.92|0|0|25208938238|55308236600|3110887000|202326050400|50527898826|0|5687|132.571|0|15849
2025-07-04 15:40:50|pink_usa_0005|ASXFY|0||202412|60|201006|202506|24.21|27.3|4.95|3.18|12.49|12.29|2.85|3.74|0.14|0.09|2|1.76|3.93|3.17|12.06|12.62|0|0|0|0|1.08|0.74|0|0|3570866906|7967072500|94135400|971236100|8660895755|0|181658|44.575|0|546
2025-07-04 15:40:54|pink_usa_0006|QUBSF|35|201312|202412|100|200006|202506|27.38|11.64|0.72|0.79|0.57|0.68|87.01|20.77|53.75|9.8|7.33|-17.25|2.51|1.64|2.06|-21.47|0|0|0|0|1.14|2.28|0|0|2178323374|1616758000|9046621900|12414715800|9533155590|14735762370|8156|6.3|0|33265
2025-07-04 15:40:57|pink_usa_0007|QABSY|0||202412|40|201506|202506|10.9|12.45|0.64|0.8|0.67|0.73|195.32|22.22|53.75|9.8|5.92|-10.81|4.77|1.56|2.06|-21.47|0|0|0|0|0.85|2.29|0|0|2178323374|1616758000|9046621900|13077498500|10428970954|0|221237|34.46|0|33265
2025-07-04 15:41:00|pink_usa_0008|WOLWF|35|201312|202412|67|200809|202506|60.36|21.8|0.69|0.82|0.58|0.51|5.2|7.29|0.93|3.44|3.55|0.36|4.17|3.32|11.12|6.34|5.09|8|0|0|0.5|0.73|0|0|728793277|801538900|14294844500|33475841400|23259174512|23830650592|1035|19.04|0|215000
2025-07-04 15:41:03|pink_usa_0009|GMGSF|0||202412|66|200812|202506|30.22|72.62|10.99|24.29|13.82|30.86|1.94|3.87|0.43|0.31|-1.72|-0.3|1.47|0.86|5.48|10.38|0|0|0|0|0.46|1.42|0|0|700638121|951835200|34974400|48242203100|45522776763|0|8833|22.4123|0|1240
2025-07-04 15:41:05|pink_usa_0010|RMSYF|0||202412|67|200809|202506|39.91|338.44|1.72|1.64|1.24|0.52|4.27|2.05|1.4|2.34|-3.15|-3.67|1.94|2.07|6.75|2.8|0|0|0|0|0.53|0.4|0|0|220235762|212106200|6132614700|13159766000|5828452450|0|253|25.25|0|60000
2025-07-04 15:41:08|pink_usa_0011|RMYHY|0||202412|37|201603|202506|48.61|307.74|1.83|1.69|1.17|0.47|4.55|1.87|1.4|2.34|-4.24|-2.51|2|2.29|6.75|2.8|0|0|0|0|0.51|0.61|0|0|220235762|212106200|6132614700|12631165700|5299852208|0|519|5.74|0|60000
2025-07-04 15:41:11|pink_usa_0012|SKHHY|0||202412|59|201009|202506|19.48|23.05|2.27|2.83|1.78|1.35|2.25|1.62|0.8|0.59|1.7|1.48|3.41|4.1|5.71|5.66|0|0|0|0|0.71|1.27|0|0|219423455|336611500|1716480700|10997555700|8262948800|0|1066687|17.2|0|33000
2025-07-04 15:41:13|pink_usa_0013|SKHCF|0||202412|67|200809|202506|19.92|24|2.26|2.82|1.76|1.41|2.2|1.69|0.8|0.59|0.99|-1.11|3.27|3.9|5.71|5.66|0|0|0|0|0.86|1.63|0|0|219423455|336611500|1716480700|11338642500|8604035640|0|53077|17.91|0|33000
2025-07-04 15:41:17|pink_usa_0014|BXBLY|0||202412|65|200903|202506|21.07|25.75|2.75|2.68|2.3|3.24|4.56|6.63|1.17|0.85|3.22|14.13|2.8|2.49|11.69|8.14|0|0|0|0|0.94|0.92|0|0|215327161|98400000|5014083700|23658461100|21706367334|0|1445790|31.54|0|12000
2025-07-04 15:41:20|pink_usa_0015|BMBLF|12|200203|202409|67|200809|202506|19.72|25.69|2.65|2.59|2.21|3.23|4.4|6.65|1.17|0.85|6.5|13.47|2.72|2.49|11.69|8.14|0|0|0|0|0.46|0.99|0|0|215327161|98400000|5014083700|23727282800|21121382799|0|4558|15.345|0|12000
2025-07-04 15:41:24|pink_usa_0016|APAJF|12|201712|202412|65|200809|202412|110.39|8.57|7.53|9.48|3.77|3.46|3.17|4.16|2.9|5.17|-3.49|3.12|5.24|6.62|2.25|2.21|0|0|0|0|0.8|0.68|0|0|229284129|998037100|6748861700|15102961500|7305130000|0|1869|5.6|0|1600
2025-07-04 15:41:26|pink_usa_0017|LLESY|0||202412|59|200809|202306|20.86|131.71|0.58|0.83|0.5|0.42|1.29|0.79|0.47|0.91|3.1|11.14|3.15|2.85|5.49|-2.98|0|0|0|0|1.14|1.94|0|0|805827482|465750700|476174200|4849048500|2467439618|0|419|3.575|0|12000
2025-07-04 15:41:29|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 15:41:31|pink_usa_0019|CHEOY|17|201703|202412|63|200909|202506|41.79|52.21|6.28|10.23|7.04|8.37|11.79|10.88|0.41|0.13|1.91|-7.2|2.12|1.43|23.18|-16.43|8.33|9|0|0|0.97|0.81|0|0|112252541|238223100|301508300|12548503000|12901510296|4972442400|679820|98.64|0|4000
2025-07-04 15:41:34|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 15:41:36|pink_usa_0021|ARLUF|0||202503|67|200809|202506|25.97|26.03|3.98|4.95|3.99|6.34|7.47|5.74|0.97|0.3|-0.76|2.44|1.66|1.34|14.76|29.9|0|0|0|0|1.15|1.99|0|0|391241129|906381400|446218600|26369445500|25901429093|0|32249|41.41|0|6400
2025-07-04 15:41:39|pink_usa_0022|IAUGY|0||202412|64|200906|202506|25.72|16.66|1.43|1.4|1.33|1.48|2.12|3.15|0.31|0.42|3.86|6.23|4.33|3.44|5.92|5.02|0|0|0|0|0.84|0.69|409842300|397523700|1049186792|534773800|455560600|14791326100|13236129264|0|4675|27.98|0|12359
2025-07-04 15:41:42|pink_usa_0023|CAHPF|0||202412|60|201006|202506|26.8|21.59|4.02|5.59|3.28|3.76|2.12|3.61|0.19|0.47|-5.79|-3.99|1.86|1.56|-9.99|10.63|0|0|0|0|0.05|1.38|0|0|107377834|323529400|1846182200|11333810100|10366313495|0|117221|5.177|0|5
2025-07-04 15:41:45|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 15:41:46|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 15:41:47|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 15:41:49|pink_usa_0027|WHITF|0||202412|61|201003|202506|44.29|25.65|3.43|0.94|2.37|0.79|1.21|0.93|0.19|0.39|0.06|-1.36|1.85|4|7.2|0.75|0|0|0|0|1.05|1.13|0|0|261218986|547210400|3261303100|3726867400|3011762880|0|27097|3.6|0|1027
2025-07-04 15:41:51|pink_usa_0028|NNCSF|0||202412|42|201412|202506|411.32|67.23|32.35|16.81|27.94|6|11.12|6.07|0.11|0.05|-0.51|-0.01|0|0|-9.25|8.29|0|0|0|0|0.55|1.18|0|0|41145089|89843200|6607300|629319400|713458590|0|4054|2.35|0|311
2025-07-04 15:41:54|pink_usa_0029|RIDYF|0||202412|66|200812|202506|64.81|19.39|0.51|0.43|0.44|0.61|1.44|2.37|0.53|0.37|9.13|6.73|3.74|1.91|3.16|-1.87|0|0|0|0|0.27|1.08|0|0|13584346|25456500|202185700|535614800|485245360|0|0|1.5364|0|698
2025-07-04 15:41:56|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 15:41:58|pink_usa_0031|KSKGF|0||202412|67|200809|202506|16.9|2.52|2.39|1.01|3.33|2.64|21.53|1.97|0.69|0.43|2023.5|6060.47|1.54|0|0.97|5.08|0|0|0|0|-10.45|0.79|0|0|21839073|13452000|17816300|426936100|360852380|0|200|1.4|0|574
2025-07-04 15:42:01|pink_usa_0032|AGLDF|0||202412|22|201606|202112|8.22|12.64|0.76|1.99|0.54|0.83|0.76|2.14|0.69|1.78|0|0|0|0|-7.12|21.77|0|0|0|0|-0.16|-2.47|0|0|3587415|6973000|64640100|49236800|30676801|0|292|0.0501|0|2
2025-07-04 15:42:03|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 15:42:05|pink_usa_0034|DMZPY|0||202412|34|201612|202506|58.39|105.92|3.95|4.07|3.07|0.77|12.28|3.03|1.11|2.05|0.94|0.91|2.48|5.57|14.84|10.37|0|0|0|0|1.2|1.34|0|0|58263960|155213700|677269400|1823916200|1155366217|0|837|6.245|0|1106
2025-07-04 15:42:07|pink_usa_0035|QRNNF|0||202412|56|201106|202506|25.27|13.6|3.51|4.24|2.53|1.44|1.59|1.3|0.68|1.19|6.44|9.3|4.55|5.48|4.07|7.45|0|0|0|0|0.9|1.16|0|0|76375431|28604200|5866012200|6619811300|3457805715|0|2217|1.95|0|9001
2025-07-04 15:42:09|pink_usa_0036|ASAGF|0||202503|58|201012|202506|124.86|2667.15|3.17|3.17|2.17|2.21|0.74|0.58|-17.33|0.29|-2.95|1.18|0|0|-1.1|2.45|0|0|0|0|0.5|0.09|0|0|11537398|7629600|554341700|836054600|546347737|0|167|0.9064|0|423
2025-07-04 15:42:12|pink_usa_0037|BKQNY|0||202412|52|201203|202503|74.55|14.17|7.08|6.68|3.86|3.22|1.04|0.71|2.79|2.81|1.6|-17.6|6.34|5.48|1.65|0.73|0|0|0|0|1.23|0.95|17541792845|29176081700|857228276|2473163300|109061200|10803179900|0|0|0||0|2021
2025-07-04 15:42:15|pink_usa_0038|SSLZY|50|200812|202412|28|201806|202506|18.11|13.27|3.34|3.09|2.65|3.01|1.24|1.04|0.53|0.38|2.07|2.52|3.27|4.67|2.98|0.02|1.6|3|0.01|0.02|2.28|3.45|0|0|1224594787|1860000000|2003390800|20213387300|16206387270|4123135204|527549|4.99|0|2178
2025-07-04 15:42:17|pink_usa_0039|STOSF|50|200812|202412|67|200809|202506|17.44|13.24|3.77|3.09|2.84|3|1.21|1.04|0.53|0.38|-5.57|-0.4|3.02|4.69|2.98|0.02|0|0|0|0|1.69|2.68|0|0|1224594787|1860000000|2003390800|20180909500|16401253650|4172711980|12084|5.05|0|2178
2025-07-04 15:42:20|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 15:42:22|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 15:42:24|pink_usa_0042|NAUBF|12|200803|202503|67|200809|202506|23.92|17.86|5.7|4.94|3.76|6.28|1.48|2.01|2.68|3.4|9.92|22.85|6.85|4.3|1.57|1.45|0|0|0|0|0.8|1.37|256890890543|335819141500|44159378542|60495366600|1412974200|151282618300|78510760380|5448400|1774|25.7|0|34370
2025-07-04 15:42:27|pink_usa_0043|NABZY|11|200503|202503|111|199709|202506|21.07|18.04|13.85|5.21|3.8|6.34|2.13|2.03|2.68|3.4|2.3|21.6|9.89|4.2|1.57|1.45|0|0|0.15|0|1.05|1.34|256890890543|335819141500|44159378542|60495366600|1412974200|149423135200|79305032664|0|8945130|12.98|0|34370
2025-07-04 15:42:31|pink_usa_0044|BHPLF|0||202412|96|200106|202506|16.49|11.07|3.19|3.4|2.73|2.35|3|2.77|0.43|0.44|5.54|6.38|5.05|5.62|15.11|10.33|0|0|0|0|0.96|1.06|0|0|8147959184|9858000000|72362000000|140271418100|125801558800|0|9863703|24.8|0|31589
2025-07-04 15:42:34|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 15:42:36|pink_usa_0046|CSLLY|1|202412|202006|25|201406|202009|32.66|45.74|7.78|11.11|7.44|10.6|10.96|4.14|0.58|0.64|1.79|0.44|1.29|1.73|19.23|18.17|0|0|0|0|0.78|0.55|0|0|968499777|1524000000|6312933800|89232723300|76805723302|0|7341150|79.31|0|27009
2025-07-04 15:42:39|pink_usa_0047|CMXHF|1|202412|202006|48|200809|202009|27.12|45.59|6.3|11.08|6.17|10.56|8.98|3.93|0.58|0.64|2.58|0.48|1.73|1.83|19.23|18.17|0|0|0|0|0.83|0.76|0|0|968499777|1524000000|6312933800|85308668400|72881668444|0|59644|150.516|0|27009
2025-07-04 15:42:41|pink_usa_0048|BLSFY|0||202412|65|200903|202506|173.98|18.64|5.51|0.62|3.16|0.62|7.11|0.95|0.28|0.07|3.95|5.91|1.34|2.6|2.65|1.2|0|0|0|0|1.52|1.66|0|0|460412113|511144300|3101178700|6928887200|6581781660|0|28927|75.03|0|17063
2025-07-04 15:42:44|pink_usa_0049|SKLTY|19|201312|202412|32|201706|202506|232.49|1781.71|6.47|5.85|8.29|8.21|5.01|3.19|0.63|0.51|-0.26|-0.49|1.69|1.69|22.04|-3.01|5.11|6|0|0|0.01|-0.14|0|0|211115980|160618700|62527900|6217640500|5496815181|5287146969|290916|30.81|0|1020
2025-07-04 15:42:46|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 15:42:48|pink_usa_0051|TTRAF|35|201312|202412|105|199903|202506|16.72|35.83|2.81|2.24|2.25|2.44|3.76|3.89|1.13|1.21|7.55|5.32|5.95|3.87|11.31|5.38|0|0|0|0|179.7|0.85|0|0|1098892922|637375800|16854366500|47938814200|36095981442|39031550351|3553|3.1381|0|32293
2025-07-04 15:42:51|pink_usa_0052|TSRYY|5|201312|202006|33|201206|202009|34.8|26.31|3.19|3.17|1.6|1.03|2.03|1.45|0.19|0.53|-1.78|-6.43|2.73|4.98|4.15|4.8|2.75|2|0|0|0.97|0.79|0|0|239996695|374520000|1315422500|4636939000|3775266086|3428555788|1732883|5.23|0|3000
2025-07-04 15:42:54|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 15:42:55|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 15:42:57|pink_usa_0055|TABCF|0||202412|94|200006|202312|5.66|28.77|2.36|2.06|0.44|0.66|0.48|1.35|0.71|0.83|6.65|7.03|30.52|1.8|6.62|-7.62|0|0|0|0|0.68|2.97|0|0|167363907|161862300|502284700|1558641800|1063105506|0|187|0.465|0|8464
2025-07-04 15:43:00|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 15:43:02|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 15:43:03|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 15:43:04|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 15:43:06|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 15:43:07|pink_usa_0061|ICPVF|0||202503|62|200809|202403|20.6|15.28|1.98|1.56|1.4|1.05|1.38|1|0.51|0.41|3.62|7.29|3.53|3.48|7.2|2.41|0|0|0|0|0.43|3.05|0|0|233160404|350038600|2829895700|3904773900|3019500342|0|346|1.62|0|4500
2025-07-04 15:43:10|pink_usa_0062|CSXXY|0||202006|23|201412|202009|26.63|49.02|9.1|15.21|8.41|14.23|10.73|9.43|0.75|1.84|2.09|2.36|2.72|2.19|35.59|13.25|0|0|0|0|0.97|2.15|0|0|47417204|65742800|44855200|6896131000|6447060807|0|63118|45.6275|0|
2025-07-04 15:43:12|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 15:43:14|pink_usa_0064|ORRAF|0||202006|21|201506|202009|16.29|10.91|0.85|0.81|0.7|0.73|2.55|1.79|0.51|0.39|0|0|4.94|5.82|7.65|9.84|0|0|0|0|0.52|0.35|0|0|70321956|38656700|610849700|1459127800|946794240|0|1395|1.12|0|3776
2025-07-04 15:43:16|pink_usa_0065|CLVLY|25|201312|202412|34|201612|202506|61.11|13.53|35.75|35.29|30.28|5.7|10.29|2.43|0|0|0.07|0.07|0.2|0.5|-31.54|25.02|1|1|0|0|0.19|0.71|0|0|33276430|123259600|1641800|205494800|340840480|0|8163|6.8|0|16
2025-07-04 15:43:19|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 15:43:21|pink_usa_0067|LCOMF|12|200609|202412|20|202006|202506|37.82|41.63|9.1|9.54|9.14|8.42|3.2|2.8|2.55|0.43|0|0|0.35|0.58|9.04|10.35|0|0|0|0|0|0|0|0|3563422|930300|6764700|1702536500|1474287075|0|0|12.15|0|44
2025-07-04 15:43:23|pink_usa_0068|SHVTF|0||202403|58|200809|202303|34.7|98.06|2.1|4.48|1.87|2.1|1.44|1.51|0.38|1.16|-8.01|-24.33|3.99|0.49|11.5|7.01|0|0|0|0|0.16|0.45|0|0|2421253|192900|326172600|716296100|405546645|0|0|3.35|0|570
2025-07-04 15:43:25|pink_usa_0069|FSUGY|0||202412|53|201203|202506|8.37|7.8|2.15|2.76|1.87|1.87|2.08|1.58|5.03|0.28|8.39|10.65|8.34|9.44|4.04|28.91|0|0|0|0|1.05|1.31|0|0|1650956865|3409000000|17093399000|32376989700|30373989725|0|2167896|19.73|0|3898
2025-07-04 15:43:27|pink_usa_0070|FSUMF|0||202412|64|200906|202506|10.68|7.77|3.04|2.76|2.36|1.87|3.53|1.58|5.03|0.28|6.88|5.05|6.51|9.3|4.04|28.91|0|0|0|0|1.18|1.54|0|0|1650956865|3409000000|17093399000|32281694800|30327804265|0|49669|9.85|0|3898
2025-07-04 15:43:30|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 15:43:32|pink_usa_0072|MALRY|11|201506|202409|49|201206|202409|20.58|59.67|1.69|2.11|1.95|0.97|2.34|1.53|0.39|1.75|3.62|0.73|4.07|4.02|20.52|32.35|0|0|0|0|0.96|2.36|0|0|377722465|447717600|1265881200|6607824900|3152315559|0|102671|16.0408|0|
2025-07-04 15:43:34|pink_usa_0073|NESRF|0||202412|46|201312|202506|24.29|24.11|3.64|5.61|3.54|4.11|4.09|3.32|0.08|0.18|-0.69|-8.97|2.1|2.53|32.48|11.54|0|0|0|0|-0.22|1.59|0|0|198042788|650372000|1602238100|17092058500|13382998324|0|76143|11.6901|0|2639
2025-07-04 15:43:37|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 15:43:38|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 15:43:40|pink_usa_0076|PMNXF|16|201606|202412|54|201112|202506|38.87|8.7|1.13|2.92|1.59|2.78|1.79|1.84|0.05|0|-3.32|-3.96|0.45|1.82|-2.96|9.66|5.86|6|0|0|0.13|1.34|0|0|122790428|628465000|596430500|2623720400|3071401562|0|16694|2.245|0|270
2025-07-04 15:43:42|pink_usa_0077|RGRNF|6|200403|202409|69|200506|202209|19.49|68.14|4.54|3.17|3.7|2.27|2.89|2.44|0.09|0.25|0.83|1.39|3.05|0.86|11|24.45|0|0|0|0|0.85|1.46|0|0|48689656|319993700|555260300|2102895300|2198440107|0|5139|2.91|0|3
2025-07-04 15:43:45|pink_usa_0078|RMLRF|21|201312|202412|67|200809|202506|20.52|8.13|1.95|3.42|2.27|2.74|1.66|1.96|0.01|0|0|0|0.5|3.29|6.26|28.47|4.43|4|0|0|0.43|2.72|0|0|64429540|282593800|331798600|1545112200|1848500160|0|2155|1.6|0|102
2025-07-04 15:43:48|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 15:43:49|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 15:43:51|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 15:43:53|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 15:43:54|pink_usa_0083|AMLTF|0||202412|67|200809|202506|25.3|22.03|2.33|3.06|1.45|3.85|1.87|0.9|3.05|7.73|1.97|-117.49|4.66|2.44|2.29|0.08|0|0|0|0|1.37|2.43|2939868743|8604683300|16527232785|4464117600|210258700|15132146900|2050709238|0|300|0.81|0|3700
2025-07-04 15:43:57|pink_usa_0084|WFAFY|0||202412|62|200912|202506|28.18|36.25|0.87|1.75|1.08|2.1|3.77|11.07|0.53|1.21|6.22|3.74|4.75|2.41|7.29|10.9|0|0|0|0|0.97|1.36|0|0|1007636537|302831200|6757825200|68194074900|61767461880|0|563922|27.21|0|217000
2025-07-04 15:44:00|pink_usa_0085|SNMCY|0||202412|47|201309|202506|22.14|13.73|1.5|1.95|1.32|2.01|1.22|1.67|1.43|0.17|8.63|-30.04|5.48|5.9|2.47|4.06|0|0|0|0|1.14|0.93|25910266952|31620575300|8043122849|656652500|395781100|15995322100|15051867980|0|14039|13.9|0|14500
2025-07-04 15:44:03|pink_usa_0086|SNMYF|0||202412|67|200809|202506|21.27|13.63|1.14|1.96|1.17|1.99|1.1|1.66|1.43|0.17|7.41|-37.34|5.21|4.74|2.47|4.06|0|0|0|0|0.56|1.64|25910266952|31620575300|8043122849|656652500|395781100|15892440200|14948995501|0|858|13.805|0|14500
2025-07-04 15:44:06|pink_usa_0087|TRAUF|0||202412|62|200912|202506|232.59|585.65|14.37|17.18|9.51|12|3.48|4.74|1.76|1.91|-3.44|-1.6|4.22|4.24|0.1|-0.34|0|0|0|0|0.67|1.16|0|0|648122895|501816800|408149300|42276962400|30213460404|0|7179|9.72|0|460
2025-07-04 15:44:08|pink_usa_0088|QBIEY|12|200706|202409|65|200903|202506|18.05|12.84|1.26|1.08|1.05|1.19|1.49|2.09|0.37|0.25|3.41|-7.79|3.84|3.76|6.23|-5.15|0|0|0|0|1.57|1.51|0|0|956861708|1638000000|400477900|23434778100|22404195431|163914841|322955|14.8401|0|11704
2025-07-04 15:44:11|pink_usa_0089|QBEIF|0||202412|67|200809|202506|17.34|12.37|1.25|1.05|1.04|1.17|1.47|2.06|0.37|0.25|2.67|-10.62|3.56|3.78|6.23|-5.15|0|0|0|0|1.22|0.49|0|0|956861708|1638000000|400477900|23162824300|22136824298|0|3462|14.66|0|11704
2025-07-04 15:44:14|pink_usa_0090|OCLDY|0||202503|56|201106|202506|28.95|94.41|1.56|1.45|1.15|1.19|2.21|2.17|0.7|0.65|4.89|-7.79|3.19|2.68|5.87|6.79|0|0|0|0|0.78|1.82|0|0|286986200|452248400|2061671900|7588650700|6021338978|0|844|12.355|0|14000
2025-07-04 15:44:17|pink_usa_0091|CMSQY|0||202412|67|200809|202506|26.53|28.65|3.38|2.74|3.09|5.1|4.67|7.9|0.96|0.84|2.08|5.84|3.13|1.74|8.4|6.15|0|0|0|0|1.17|2.39|0|0|411648865|1235979000|290472600|15537476800|15190157908|0|327658|25.94|0|12646
2025-07-04 15:44:20|pink_usa_0092|STGPF|0||202412|44|201406|202506|20.19|17.74|14.14|11.55|6.98|7.06|0.9|1.08|0.65|0.92|3.45|5.27|4.7|4.74|9.77|-8.03|0|0|0|0|1.4|3.37|0|0|373657350|236668500|93036000|22318354900|12174731234|0|5562|2.3374|0|2700
2025-07-04 15:44:22|pink_usa_0093|IPGDF|0||202412|63|200809|202406|40.86|19.03|3.78|2.52|5.31|4.66|1.85|1.47|0.24|0.02|-9.66|-9.53|2.22|8.94|17.19|7.62|0|0|0|0|0.04|1.42|0|0|195153382|181201300|922271000|1928148200|2082486450|0|800|2.75|0|155
2025-07-04 15:44:24|pink_usa_0094|ANSLY|0||202412|54|201112|202506|21.46|24.41|1.88|2.23|1.65|1.49|2.08|1.52|0.6|0.43|6.68|4.48|2.48|2.19|8.62|7.87|0|0|0|0|0.41|1.27|0|0|356648163|271800000|307366800|3471488000|2900288038|0|397|79.49|0|13513
2025-07-04 15:44:27|pink_usa_0095|WYGPY|0||202412|63|200909|202506|285.26|17.61|0.9|0.53|0.73|0.58|2|1.2|0.38|0.31|-8.41|-73.43|3.84|3.99|8.36|2.02|0|0|0|0|1.52|3.06|0|0|256793969|347603000|538015000|5127473000|4354538265|0|6773|8.23|0|51855
2025-07-04 15:44:30|pink_usa_0096|AUSDF|0||202412|50|201212|202506|12.85|20.74|0.92|0.67|0.45|0.51|0.66|1|0.55|0.49|3.03|4.96|5.32|3.91|5.14|1.08|0|0|0|0|0.47|-0.42|0|0|88967800|164905600|638221100|1491919700|1100082258|0|375|1.18|0|7700
2025-07-04 15:44:32|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 15:44:34|pink_usa_0098|AGLNF|0||202412|66|200812|202506|20.83|29.25|1.25|1.02|0.85|0.48|1.24|1.36|0.44|0.53|3.23|8.93|4.75|5.8|6.09|8.74|0|0|0|0|0.5|0.81|0|0|835620905|752414300|4562476800|5436303200|4440131520|0|66|6.6|0|3358
2025-07-04 15:44:37|pink_usa_0099|AGLXY|0||202412|61|201003|202506|22.89|29.16|1.25|0.99|0.86|0.48|1.3|1.35|0.44|0.53|3.6|12.5|5.16|5.86|6.09|8.74|0|0|0|0|0.52|0.86|0|0|835620905|752414300|4562476800|5422848200|4426676576|0|49583|6.58|0|3358
2025-07-04 15:44:39|pink_usa_0100|BEPTF|0||202412|67|200809|202506|12.06|33.33|2.06|2|2.08|1.66|1.1|0.91|0.09|0.19|-0.87|5.42|1.77|3.77|4.62|18.11|0|0|0|0|1.34|2.79|0|0|124910291|155892800|2433641600|2231575200|1966737783|0|26|0.8621|0|214
2025-07-04 15:44:42|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 15:44:44|pink_usa_0102|ELKMF|0||202412|34|201612|202506|19.89|28.68|4639.95|2940.03|328.71|7.74|3.22|3.5|0.07|0.13|-7.06|-3.42|0.42|0.53|-11.93|7.15|0|0|0|0|0.41|1.28|0|0|48184056|103395400|321844300|2569146400|2672541786|0|597|2.46|0|
2025-07-04 15:44:47|pink_usa_0103|AGESY|28|201612|202412|62|200912|202506|8.88|10.17|-2.18|-4.38|0.61|1.34|0.77|1.62|0.42|0.52|0|0|10.38|5.82|5.8|6.83|0|0|0|0|1.15|0.55|0|0|55889684767|61350966600|1926559700|-43342146200|11967816689|13603637008|247302|66.014|0|10741
2025-07-04 15:44:50|pink_usa_0104|KBCSY|65|202503|202503|60|201006|202506|25.67|11.03|3.24|1.93|2.61|3.33|1.13|1.46|0.93|1.12|6.66|5.45|4.68|4.59|5.5|3.9|0|0|0|0|0.76|1.65|218679473544|257784486000|25687434387|32055367600|4108419500|38355269600|39799097806|44841701060|1884132|50.18|0|37629
2025-07-04 15:44:52|pink_usa_0105|BUDFF|61|202503|202503|35|201609|202506|35.73|20.78|5.47|4.19|2.76|2.44|2.23|1.78|1.34|0.89|2.83|-17.98|2.25|1.58|6.53|0.66|0|0|0|0|1.06|1.33|0|0|10850900000|11395000000|24718000000|207899971600|138909608250|141331935390|22677090|71.7|0|170000
2025-07-04 15:44:54|pink_usa_0106|AVHNY|0||202412|30|201712|202506|13.15|11.3|2.69|3.01|1.08|0.86|1.25|1.01|2.07|1.84|0|0|1.54|2.54|3.1|1.85|0|0|0|0|0.21|0.11|0|0|1731151626|4102254700|3263327900|13155077800|5553152000|0|0|17|0|21522
2025-07-04 15:44:56|pink_usa_0107|GBLBY|45|202503|202503|31|201709|202506|55.53|605.64|3.18|3.07|2.11|1.64|0.69|0.66|0.35|0.54|3.13|-5.14|4.15|7.06|2.96|2.6|0|0|0|0|-0.06|-0.65|0|0|2335918089|3715251100|3011753800|16002154400|9734176970|11755733250|11285|7.9|0|94000
2025-07-04 15:44:58|pink_usa_0108|SIETY|0||202412|46|201312|202506|27.87|27.19|0.58|0.6|1|1.23|1.63|3.1|0.34|-4.94|9.72|2.78|2.77|0.92|8.35|-0.78|0|0|0|0|0.79|1.12|0|0|692602835|618098600|300849200|12362194900|10615390000|0|2203|100|0|31691
2025-07-04 15:45:00|pink_usa_0109|UCBJY|0||202412|54|201112|202506|25.45|32.98|3.28|4.09|2.29|5.7|2.15|3.51|0.36|0.28|2.67|-0.76|1.59|0.82|5.96|8.48|0|0|0|0|0.61|0.81|0|0|1033209945|1828281500|990834300|37786209500|36680083624|0|3459981|96.505|0|7606
2025-07-04 15:45:03|pink_usa_0110|UMICY|0||202412|51|201109|202406|28.38|8.53|0.56|0.54|0.45|0.21|2.83|1.68|0.48|1.74|0.12|-2.4|2.72|3.97|9.66|5|0|0|0|0|0.47|1.42|0|0|619960523|2094171100|2341900300|4784382700|3385974240|0|126223|3.52|0|10938
2025-07-04 15:45:05|pink_usa_0111|SVYSF|65|202503|202503|59|201009|202506|23|17.98|1.2|1.12|0.87|0.69|1.27|2.53|0.55|1.63|3.58|6.74|4.38|7.41|4.69|-11.96|0|0|0|0|-0.05|0.68|0|0|1865901861|505448100|6180061600|5698162300|3729404070|3679741800|17357|35.7|0|24100
2025-07-04 15:45:07|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 15:45:09|pink_usa_0113|BPOSY|52|202503|202503|45|201309|202412|21.45|4.36|1.18|0.58|0.86|0.11|3.13|0.58|0.99|3.13|6|13.46|8.34|9.11|27.7|6.16|7.96|9|0|0|1.09|1.04|0|0|891562018|845732700|1242872800|2441632000|514002313|506990839|26|2.57|0|34369
2025-07-04 15:45:11|pink_usa_0114|AFGVY|65|202503|202503|40|201106|202106|34.87|1.24|0.26|-0.02|0.23|0.09|1.68|0.33|0.94|0.47|-3.41|6.24|0|0|7.22|98.16|5.5|6|0|0|-0.17|1.19|0|0|195824827|69269100|237305400|185212800|102955699|111278839|0|1.33|0|10018
2025-07-04 15:45:13|pink_usa_0115|BGAOY|65|202503|202503|62|200912|202506|11.45|5.7|1.65|1.4|1.1|0.42|2.25|0.62|0.87|1.03|7.15|6.72|9.04|6.94|11.99|7.06|6.51|8|0|0|0.65|0.36|0|0|549614298|666715300|3791262600|7459399300|3031139792|3034102860|4165|1.88|0|10582
2025-07-04 15:45:16|pink_usa_0116|SFNXF|0||202412|33|201703|202506|8.62|5.53|8.99|18.39|8|5.29|0.85|0.73|0.03|0.08|1.32|-0.03|1.37|1.66|6.69|5.68|0|0|0|0|-0.11|0.42|0|0|398889358|371879900|11570600|8364075000|7864085231|0|0|237.43|0|65
2025-07-04 15:45:18|pink_usa_0117|CUYTY|0||202503|52|201206|202506|16.18|14.79|0.69|0.8|0.65|0.46|2.86|1.54|0.12|0.3|4.16|4.29|3.01|6|19.93|18.65|0|0|0|0|0.14|0.07|0|0|519579510|749080600|2637791300|5568445100|5270015367|6426464885|7523|10.8993|0|30631
2025-07-04 15:45:20|pink_usa_0118|BCNAY|4|201006|202412|37|201603|202506|55.2|21.3|2|2.05|2|1.4|3.09|1.7|0.08|0.08|1.79|0.9|2.48|3.63|8.41|8.03|0|0|0|0|-0.33|1.48|0|0|261411787|377687400|137448200|1100393100|1410542248|1411940024|374|7.96|0|3590
2025-07-04 15:45:22|pink_usa_0119|IOBCF|0||202412|58|201012|202506|73.02|40.56|1.92|1.21|1.65|0.74|4.07|3.4|0.46|0.14|0.09|1.6|1.15|2.05|-1.53|0.56|0|0|0|0|0.84|0.35|0|0|79980006|75529800|53862700|332880000|400050788|0|1021|13.4139|0|1466
2025-07-04 15:45:24|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 15:45:25|pink_usa_0121|BDORY|65|202503|202503|62|200912|202506|5.86|5.72|1.95|1.46|0.98|0.88|1.01|0.72|2.52|2.37|8.59|46.38|4.64|5.4|5.96|4.37|0|0|0|0|1.47|1.63|176899509040|108410489000|48940661180|33656394600|1474975100|64722632000|22576683241|11280948935|4508615|3.955|0|92474
2025-07-04 15:45:28|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 15:45:29|pink_usa_0123|MRRTY|61|202306|202306|51|201009|202306|11.11|1.37|0.68|0.42|0.16|0.1|3.34|3.41|12.38|14.48|0|0|4.29|10.28|-1.09|5.35|2.7|7|0|0|0.96|2.2|0|0|1759304442|3826584200|1445010300|14847375900|2701247184|2953085800|111415|4.24|0|32222
2025-07-04 15:45:32|pink_usa_0124|MRVSY|64|202412|202412|53|201106|202409|55.72|52.77|0.58|0.58|0.21|0.12|11.17|3.69|23.96|-62.85|-20.18|0.78|3.65|8.95|-4.38|6.22|4.56|7|0|0|0.43|-0.23|0|0|1058059740|2339619200|771120500|3369000000|750115650|616243710|1553|5.1|0|
2025-07-04 15:45:34|pink_usa_0125|EQUEY|60|202312|202312|58|200912|202406|22.47|15.02|5.11|1.51|1.19|1.33|2.14|1.8|1.53|2.2|0.22|2.95|2.87|1.99|8.12|10.81|3.51|5|0|0|1.04|1.31|0|0|953607768|2521575200|8454400|15739560700|7972401990|7023063960|5541|6.95|0|
2025-07-04 15:45:36|pink_usa_0126|EGIEY|65|202503|202503|62|200912|202506|13.41|10.92|4.24|3.48|3.43|3.16|3.87|3.12|1.32|2.14|0|0|5.46|5.05|15.38|11.87|4.17|6|0|0|0.71|0.77|0|0|674606108|1046133300|2850466600|10168634800|5931794379|5931814735|98995|7.27|0|1398
2025-07-04 15:45:39|pink_usa_0127|HYPMY|65|202503|202503|61|201003|202506|123.34|18.89|4.75|3.8|3.96|2.37|1.97|1.4|0.55|0.79|4.96|0.32|3.03|4.62|6.19|10.78|3.98|6|0|0|1.39|1.38|0|0|630127003|302045500|238320400|4163280600|3067386087|3104119503|174014|4.855|0|7515
2025-07-04 15:45:42|pink_usa_0128|COGNY|61|202503|202503|46|201312|202506|14.95|5.25|3.45|1.81|2.52|0.77|1.21|0.39|0.27|0.32|-1.4|-15.49|3.06|2.51|9.56|-2.31|3.92|4|0|0|0.21|2.8|0|0|346137960|246776700|1085897200|1503424300|849712229|878152409|11866|0.4699|0|26933
2025-07-04 15:45:44|pink_usa_0129|WEGZY|85|202503|202503|51|201209|202506|34.51|37.23|3.46|7.57|4.55|4.49|7.89|8.65|0.57|0.15|2.38|1.62|1.4|1.12|13.75|17.27|3.84|7|0|0|0.5|3.08|0|0|1050096830|982047700|836031600|31714959000|31971025212|15991251990|1007263|7.62|0|31830
2025-07-04 15:45:47|pink_usa_0130|LZRFY|65|202503|202503|52|201206|202506|26.15|25.99|2.63|4.09|2.4|1.21|4.74|1.8|1.68|1.62|0.82|1.27|1.72|3.71|8.97|5.43|4.22|4|0|0|0.92|2.5|0|0|733486224|1418059400|2568253100|14285559800|8271946920|5896726105|54928|7.85|0|10514
2025-07-04 15:45:49|pink_usa_0131|USNZY|64|202503|202503|62|200912|202506|84.16|23.16|1.28|0.97|0.97|0.22|0.65|0.24|0.4|0.35|2.46|4.31|3.04|4.92|-0.47|-3.91|1.43|2|0|0|1.68|2.28|0|0|1186656753|1138043200|2090423700|1872556100|1089384290|1088187239|47534|0.885|0|51182
2025-07-04 15:45:53|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 15:45:54|pink_usa_0133|BBSEY|53|202503|202503|45|201403|202506|11.96|8.08|18.23|10.91|16.15|12.33|7.13|6.16|0|0|8.32|23.06|7.12|10.09|52.82|96.47|0|0|0|0|0.89|1.29|0|0|18421108|608200|8100|12461991400|12462599658|12818133480|395807|6.42|0|221
2025-07-04 15:45:56|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 15:45:57|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 15:45:59|pink_usa_0136|LGSXY|62|202406|202406|57|200912|202403|9.84|7.47|1|0.75|0.4|0.16|1|0.92|1.87|4.43|-22.99|-57.7|5.52|9.38|4.8|9.49|2.83|4|0|0|1.18|2.28|0|0|435464333|503199200|310058000|2111179800|447066360|364720920|4643|1.2|0|5072
2025-07-04 15:46:01|pink_usa_0137|CYRBY|65|202503|202503|62|200912|202506|15.62|5.32|1.97|2.16|1.39|1.09|1.2|1|0.64|0.64|6.86|4.97|4.41|4.24|4.77|4.62|2.61|4|0|0|1.4|1.74|0|0|522146474|522887100|15517300|2333284200|1626420396|1707194652|3732|4.44|0|8
2025-07-04 15:46:04|pink_usa_0138|IOCJY|62|202503|202503|59|201009|202506|38.35|6.13|0.75|0.53|0.33|0.09|1.19|0.33|1.61|1.35|3.2|-2.51|3.95|7.56|3.46|-1.37|3.11|2|0|0|1.43|2.56|0|0|236611793|335479800|820778300|1004387600|247144865|251409840|46|0.55|0|16000
2025-07-04 15:46:06|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 15:46:08|pink_usa_0140|SLCJY|65|202503|202503|56|201106|202506|15.14|11.35|2.06|2.43|1.42|1.03|1.36|1.79|0.69|1.37|3.43|0.84|3.84|2.8|4.4|5.83|2.54|4|0|0|0.35|0.48|0|0|166241413|217562100|663376600|2511538200|1419657428|602991046|22868|3.22|0|3511
2025-07-04 15:46:10|pink_usa_0141|RADLY|65|202503|202503|36|201606|202506|46.27|24.62|7.88|13.69|1.53|0.64|8.16|4.17|0.26|0.49|0.74|0.61|0.82|2.24|11.78|14.65|7.46|9|0|0|0.66|1.26|0|0|80489092|81612200|905837900|5165135600|4693621370|4535946700|7491|2.74|0|42250
2025-07-04 15:46:12|pink_usa_0142|HKXCY|63|202503|202503|62|200912|202506|35.7|41.22|9.33|13.59|23.47|30.49|10.28|10.09|0.1|0.01|2.1|2.12|2.48|2.23|29.99|21|1.33|2|0|0|1.08|0.71|0|0|24723933386|31774168000|496988900|35771399300|67413284274|67467061662|7489220|53.34|0|2439
2025-07-04 15:46:15|pink_usa_0143|NDVLY|12|201203|202412|54|201006|202312|22.29|45.55|3.58|3.93|1.35|0.35|0.4|0.06|0.7|0.73|-3.64|-16.93|6.68|34.73|4.4|2.12|0|0|0|0|1.49|0.64|0|0|6823791060|2861624300|4942052000|19347627300|1610624000|0|6499|0.32|0|45000
2025-07-04 15:46:17|pink_usa_0144|CRBJY|0||202412|41|201503|202506|7.24|6.57|2.21|2.59|1.21|0.6|1.07|0.63|0.84|0.95|-7.72|-5.86|4.36|5.6|8.26|7.56|0|0|0|0|1.42|0.85|0|0|7994096745|18770762000|2336064300|57222507900|23389483200|0|1207|32.8|0|48656
2025-07-04 15:46:19|pink_usa_0145|ANPDY|0||202412|49|201303|202506|26.86|15.87|3.62|5.71|4.47|3.52|6.17|3.94|0.21|0.34|0.25|-1.91|2.17|2.53|22.35|14.55|0|0|0|0|0.33|0.8|0|0|2036118187|4698003300|782390100|32123455000|33392406408|0|147217|298.454|0|30800
2025-07-04 15:46:22|pink_usa_0146|GELYY|11|202503|202006|43|200912|202009|14.3|19.98|1.09|1.4|1.22|1.49|2.33|1.82|0.21|0.22|0.88|-1.09|1.53|1.93|16.78|11.02|0|0|0|0|0.75|0.75|0|0|2470256834|4851042600|3738391400|20145297400|21968259777|19139111539|612025|43.57|0|38000
2025-07-04 15:46:24|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 15:46:25|pink_usa_0148|GXYEF|0||202412|62|200912|202506|67.83|16.28|3.11|6.8|5.47|3.28|4.07|1.87|0.25|0.06|1.15|1.2|0.15|3.06|16.74|4.64|0|0|0|0|1.24|1.36|0|0|1834683171|2887936000|4968497800|16005268100|18287059428|0|21043|4.18|0|22000
2025-07-04 15:46:28|pink_usa_0149|GXYYY|0||202412|27|201809|202506|132.2|17.07|4.44|6.9|8.74|3.44|3.05|1.96|0.25|0.06|2.35|2.13|1.66|2.92|16.74|4.64|0|0|0|0|2.06|2.15|0|0|1834683171|2887936000|4968497800|16897746100|19179537488|0|1077435|21.92|0|22000
2025-07-04 15:46:30|pink_usa_0150|KSFTF|49|202503|202503|55|201109|202506|42.92|49.78|4.09|4.33|5.56|4.9|2.47|2.02|0.21|0.13|-4.11|-10.4|0.49|0.42|9.39|44.98|4.59|5|0|0|0.23|0.48|0|0|1703948974|3581077600|239889800|4015140600|6333048540|6242661880|30|4.55|0|5543
2025-07-04 15:46:32|pink_usa_0151|CPCAY|0||202412|70|200712|202506|23.46|8.05|0.69|0.6|0.71|0.76|1.09|1.31|0.61|0.77|0.52|-3.68|3.77|6.44|3.67|1.45|0|0|0|0|1.03|0.65|0|0|2400566660|1356863500|17989656800|12734528000|8757596920|0|24751|6.8|0|34200
2025-07-04 15:46:35|pink_usa_0152|WHGLY|5|202503|202503|34|201612|202506|11.8|10.99|0.73|0.56|0.52|0.45|1.35|1.12|0.82|0.33|3.45|4.72|4.5|6.61|8.34|9.59|0|0|0|0|0.81|0.17|0|0|1359217391|2544000000|5915000000|12374747200|12374747190|0|1842582|19.29|0|102000
2025-07-04 15:46:37|pink_usa_0153|WHGRF|5|202503|202503|40|201506|202506|12.34|10.93|0.7|0.54|0.5|0.45|1.4|1.12|0.82|0.33|2.87|-0.06|3.85|6.69|8.34|9.59|0|0|0|0|0.47|0.27|0|0|1359217391|2544000000|5915000000|12290965500|12291350377|0|58|0.958|0|102000
2025-07-04 15:46:39|pink_usa_0154|GGDVY|0||202412|57|201103|202506|13.93|13.65|6.17|4.65|4.9|2.32|1.72|1.02|0.35|0.57|2.77|3.99|4.67|5.54|10.37|8.04|0|0|0|0|0.37|0.1|0|0|1471664000|1565536200|951127300|8934217300|5491768800|0|1597|42|0|7861
2025-07-04 15:46:41|pink_usa_0155|TTNDY|0||202412|62|200912|202506|22.28|18.24|1.33|2.96|1.49|1.4|3.64|3.21|0.56|0.2|1.13|-0.8|1.44|2.59|10.49|13.22|0|0|0|0|1.24|1.3|0|0|999637068|1254918000|1404905000|20421594900|20403012870|0|4400131|55.698|0|34082
2025-07-04 15:46:44|pink_usa_0156|CJRCF|5|202503|202503|26|201812|202506|9.06|3.93|1.49|1.77|1.06|0.34|0.8|0.22|0.7|0.36|-1.76|-0.81|6.67|1.96|9.05|17.91|0|0|0|0|0.61|0.89|0|0|655661879|286159300|3766479500|3482222000|1365164340|1277189340|0|0.1955|0|19690
2025-07-04 15:46:46|pink_usa_0157|CARCY|5|202503|202503|55|201109|202506|9.39|4.02|1.73|1.73|1.13|0.34|1.02|0.23|0.7|0.36|1.87|1.98|4.31|1.92|9.05|17.91|0|0|0|0|0.16|0.47|0|0|655661879|286159300|3766479500|3515507400|1398449717|1308329717|0|6.008|0|19690
2025-07-04 15:46:48|pink_usa_0158|SMSOF|1|202503|202006|33|201203|202006|20.34|10.22|1.81|1.12|1.61|0.51|3.27|1.63|0.61|1.2|-4.16|-30.8|2.15|6.17|10.92|-22.77|0|0|0|0|0.33|1.69|0|0|523916600|601700000|649000000|3681362200|2420362175|0|17358|1.75|0|10400
2025-07-04 15:46:50|pink_usa_0159|SMSEY|1|202503|202006|29|201303|202006|20.49|10.73|1.86|1.14|1.63|0.53|3.35|1.62|0.61|1.2|-4.2|-29.23|2.37|6.16|10.92|-22.77|0|0|0|0|0.26|1.68|0|0|523916600|601700000|649000000|3673063600|2412063616|0|179090|8.72|0|10400
2025-07-04 15:46:52|pink_usa_0160|SWPFF|0||202412|48|201212|202412|13.93|41.45|11.5|10.29|8.5|7.33|0.52|0.38|0.14|0.18|4.22|6.88|3.97|6.09|6.68|1.73|0|0|0|0|0.4|0.68|0|0|788767796|659625800|924693500|19343249100|13389880928|0|3832|2.32|0|5000
2025-07-04 15:46:54|pink_usa_0161|HLDCY|0||202412|62|200912|202506|9.31|20.87|9.97|8.57|6.8|5.2|0.57|0.41|0.25|0.26|0|0|4.06|6.62|7.07|2.96|0|0|0|0|1.02|0.62|0|0|1855231687|2417726200|153664000|27396886700|17186923850|0|119208|3.55|0|9114
2025-07-04 15:46:57|pink_usa_0162|HLDVF|0||202412|62|200912|202506|9.84|21.14|11.09|8.59|7.31|4.71|0.62|0.37|0.25|0.26|0|0|3.71|7.3|7.07|2.96|0|0|0|0|0.88|1.04|0|0|1855231687|2417726200|153664000|25799229000|15250369050|0|1484|3.15|0|9114
2025-07-04 15:47:00|pink_usa_0163|CRHKY|0||202412|66|200812|202506|40.1|15.54|1.7|4.41|2.16|1.91|3.42|2.36|0.3|0.07|9.28|0.36|1.91|3.28|4.04|7.02|0|0|0|0|0.38|0.25|0|0|1404018745|522730900|2624278400|10539746400|10445680000|0|240248|6.44|0|28000
2025-07-04 15:47:03|pink_usa_0164|YUEIY|5|202503|202503|63|200909|202506|12.39|8.21|0.8|0.46|0.68|0.31|1.11|0.56|0.34|0.23|5.13|7.01|5.54|10.78|7.22|-0.03|0|0|0|0|0.6|1.28|0|0|959877200|921723000|2833165000|2779535600|2278458870|0|30779|7.1|0|319000
2025-07-04 15:47:06|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 15:47:08|pink_usa_0166|SHALY|0||202412|62|200912|202506|25.25|11.96|4.7|4.56|2.5|0.88|0.8|0.37|0.84|1.23|-3.05|-0.93|1.6|3.56|2.07|-2.1|0|0|0|0|0.89|-0.37|0|0|1004408097|1941940000|6133587000|6615997800|1913578844|0|0|10.76|0|29200
2025-07-04 15:47:10|pink_usa_0167|SJMHY|5|202409|202006|41|201503|202506|252.54|4760.15|1.83|5.17|2.4|1.04|1.6|1.28|0.51|2.02|-1.16|3.31|3.91|3.02|16.9|0.24|0|0|0|0|1.26|1.92|0|0|1696370742|284395200|5152389100|5446411600|2290332177|0|0|1.29|0|20200
2025-07-04 15:47:12|pink_usa_0168|CJEWY|0||202503|50|201212|202506|20.12|20.55|1.47|2.08|1.4|1.36|3.17|4.54|0.59|0.75|-15.21|-20.35|3.66|4.11|9.71|5.9|0|0|0|0|0.93|0.71|0|0|1058022926|974755400|817187600|17090209200|15409044090|0|15121|15.62|0|29700
2025-07-04 15:47:14|pink_usa_0169|HUABF|0||202412|28|201712|202412|27.83|54.29|2.28|4.35|3.74|2.57|1.19|0.73|0.1|0.02|4.02|2.87|3.29|0.38|17.52|3.53|0|0|0|0|0.39|0.78|0|0|672675143|858902300|239536900|599926200|1207346675|0|2|0.3738|0|3500
2025-07-04 15:47:16|pink_usa_0170|HUIHY|0||202412|59|201003|202412|18.4|62.17|4.15|4.38|4.67|2.01|2.09|0.57|0.1|0.02|8.9|9.54|3.42|0.48|17.52|3.53|0|0|0|0|0.69|1.38|0|0|672675143|858902300|239536900|335717600|943138100|0|0|14.6|0|3500
2025-07-04 15:47:19|pink_usa_0171|CMHHY|10|201312|202412|62|200912|202506|10.91|7.11|10.62|9.49|7.06|4.75|0.8|0.53|0.35|0.31|0|0|4.53|10.15|6.66|2.56|1|1|0|0|0.81|1.65|0|0|1151979561|1826755100|4914409900|11709534300|7220575480|3453483080|0|17.2|0|7848
2025-07-04 15:47:21|pink_usa_0172|CSPCY|9|202503|202503|26|201812|202506|17.6|14.03|4.26|4.33|3.02|2.73|3.43|2.67|0.15|0.01|1.48|1.48|2.93|3.23|17.84|21.27|0|0|0|0|-2.26|1.28|0|0|754594706|1130160600|1270672700|10932819000|11789861027|0|8991|4.13|0|17292
2025-07-04 15:47:23|pink_usa_0173|BYDIF|5|202503|202503|66|200812|202506|13.17|17.45|0.5|1.27|0.59|0.45|1.65|1.93|0.03|0.5|0|0|1|2.03|11.37|19.19|0|0|0|0|1.86|1.66|0|0|490429461|966014500|1399655800|8779386000|8779386014|0|29231|3.8964|0|137400
2025-07-04 15:47:25|pink_usa_0174|WRFRF|0||202412|28|201806|202506|25.37|82.1|10.37|10.62|7.18|5.22|0.53|0.36|0.21|0.19|0|0|4.32|5.58|4.48|-2.8|0|0|0|0|0.59|0.79|0|0|313069659|168480900|964948100|13598702200|8653247805|0|5047|2.85|0|2800
2025-07-04 15:47:27|pink_usa_0175|XYIGY|0||202412|52|201206|202506|10.44|9.87|2.64|4.07|2.39|1.49|1.95|0.99|0.43|0.21|4.14|5.13|5.48|5.26|14.09|11.79|0|0|0|0|0.84|0.56|0|0|385694887|203264600|2356243200|5115433000|4364817086|0|23317|20.035|0|12912
2025-07-04 15:47:30|pink_usa_0176|SITIY|0||202412|26|201812|202506|11.72|8.63|1.86|2.39|2.6|2.88|3.9|3.62|0.29|0.07|0|0|11.05|8.26|12.77|16.31|0|0|0|0|0.42|0.61|0|0|521403828|745184000|1153818000|8135937200|8696996198|0|22412|32.78|0|1589
2025-07-04 15:47:31|pink_usa_0177|PXGYF|0||202412|44|201406|202506|9.08|8.69|1.17|0.37|1.49|1.02|1.37|0.8|0|0|2.05|1.69|3.36|8.55|14.37|14.42|0|0|0|0|1.28|0.5|0|0|293537038|425667800|38800500|355180100|776399693|0|898|0.7327|0|1641
2025-07-04 15:47:33|pink_usa_0178|CTVIF|15|201709|202412|62|200912|202506|47.65|37.5|1.97|1.61|2.37|0.86|0.65|0.25|0.05|0.14|4.61|2.86|1.91|3.49|4.82|-2.75|2.5|3|0|0|0.74|1.07|0|0|452711381|314831200|1020648200|741320700|508262974|517487873|6|0.0918|0|8375
2025-07-04 15:47:36|pink_usa_0179|XNYIF|0||202412|23|201909|202506|20.16|17.62|6.3|10.49|5.05|0.89|3.14|0.69|0.47|0.4|1.48|2.91|3.4|10.57|13.69|11.06|0|0|0|0|0|0|0|0|404309987|138516400|2359446500|4940451800|2750769562|0|99|0.303|0|4377
2025-07-04 15:47:38|pink_usa_0180|CEBTF|10|201312|202412|61|200909|202412|40.11|63.04|2.08|2.91|2.54|0.39|1.26|0.17|0.24|0.16|-0.7|1.32|2.26|0|7.42|-2.26|3.3|5|0|0|-0.14|0.13|0|0|387894567|514931900|143509700|-338355500|78333988|0|0|0.018|0|5200
2025-07-04 15:47:41|pink_usa_0181|LKFLF|0||202503|53|201203|202506|10.05|9.45|0.83|0.26|0.94|0.78|1.34|0.79|0.1|0.17|0|0|4.98|6.73|18.81|7.06|0|0|0|0|0.63|1.75|0|0|251268516|246052500|227055900|1361204500|1332734933|0|1006|2.27|0|6500
2025-07-04 15:47:43|pink_usa_0182|UNEGF|12|202103|202412|54|201112|202506|14.5|4.53|6.04|4.69|3.78|0.4|1.71|0.52|0.33|0.02|-0.74|-0.85|1.12|18.21|5.13|7.91|0|0|0|0|1.13|1.21|0|0|310180984|297290700|1455226700|631992700|898474535|0|0|0.035|0|2141
2025-07-04 15:47:46|pink_usa_0183|LMPMY|0||202412|61|201003|202506|9.87|6.41|1.93|1.35|1.14|0.32|1.19|0.3|0.65|0.79|4.23|8.69|4.22|5.45|9.12|7.76|0|0|0|0|1.68|0.58|0|0|204217320|195940000|3816296400|3714769000|1078045000|0|23|2.51|0|8500
2025-07-04 15:47:49|pink_usa_0184|CESTY|0||202412|41|201403|202406|10.09|25.06|21.44|36.79|14.21|7.73|0.61|0.21|0.41|0.24|24.33|34.81|6.62|2.18|7.17|1.62|0|0|0|0|-0.49|-0.21|0|0|965911277|271521600|32617500|442613100|333833500|0|0|3.5|0|484
2025-07-04 15:47:51|pink_usa_0185|DFIHY|0||202412|60|200912|202412|38|26.52|1.13|0.58|0.9|0.41|8.52|6.27|0.7|1.28|1.9|2.78|2.77|3.9|25.79|11.04|0|0|0|0|0.47|0.31|0|0|436319355|273800000|3941000000|4124927100|3644027146|0|2474|13.46|0|240000
2025-07-04 15:47:55|pink_usa_0186|DFILF|0||202412|60|200912|202412|41.07|24.77|1.13|0.59|0.9|0.38|8.55|5.74|0.7|1.28|2.2|2.81|2.71|4.26|25.79|11.04|0|0|0|0|0.5|0.49|0|0|436319355|273800000|3941000000|3820356300|3339456277|0|658|2.467|0|240000
2025-07-04 15:48:00|pink_usa_0187|KCKSF|0||202412|46|201312|202506|19.12|3.11|1.34|1.16|1.09|0.47|0.46|0.24|0.43|0.4|0|0|3.14|5.11|4.55|-3.52|0|0|0|0|0.46|1.03|0|0|196936135|197394000|388579600|145509900|102298140|0|60|0.3007|0|1414
2025-07-04 15:48:03|pink_usa_0188|PYHOF|0||202006|42|200912|202006|4.6|5.81|1.96|3.54|2.23|4.15|0.29|0.19|0.12|0.12|11.14|10.45|2.88|5.84|9.98|-0.34|0|0|0|0|0.59|-0.89|0|0|147742148|152318400|28663700|86453700|136392571|0|13|0.0659|0|108
2025-07-04 15:48:06|pink_usa_0189|CWPWF|0||202412|60|201006|202506|11.94|3.59|4.06|5.18|2.41|1.18|0.66|0.33|1.02|1.86|-18.73|25.4|5.04|8.91|4.49|3.86|0|0|0|0|0.83|0.3|0|0|240717340|239662700|1171895100|2399166000|393787463|0|33|0.0501|0|1438
2025-07-04 15:48:08|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 15:48:10|pink_usa_0191|ASEJF|42|200706|202412|66|200812|202506|8.29|8.29|3.33|1.02|2.88|2.17|0.72|0.28|0.21|0|5.56|7.24|4.02|5.98|8.42|3.57|0|0|0|0|0.52|-0.36|0|0|115676774|315325500|644311000|-97011600|218214655|218513881|39|0.235|0|109
2025-07-04 15:48:13|pink_usa_0192|RNHEF|12|201312|202006|43|200912|202009|361.89|28.07|14.16|10.93|28.71|0.01|0.96|0|0.21|0.07|0|0|1.79|0|-0.1|3.73|1.8|1|0|0|1.39|1.4|0|0|306946846|160561300|702512500|152213700|889629|2114813|0|0.0001|0|2419
2025-07-04 15:48:16|pink_usa_0193|PLTYF|23|201609|202409|11|201712|202009|7.9|14.57|0|0|0|0|169.07|0.05|0|0|0|0|7.05|0|0|0|0|0|0|0|-0.63|2.41|0|0|41157140|5689600|31200|-5430800|258762|258762|0|0.02|0|2
2025-07-04 15:48:18|pink_usa_0194|IDCBY|75|202503|202503|65|200903|202506|6.41|6.06|0.45|-3.38|2.62|2.71|1.04|0.54|0.42|0.75|0|0|6.18|7.73|15.66|8.61|0|0|0|0|0.93|-0.04|2353379863784|3871056720400|565484793758|685297559000|40156719600|46919577000|290649303399|290697595678|560774|16.31|0|434798
2025-07-04 15:48:21|pink_usa_0195|CICHY|71|202503|202503|66|200812|202506|5.79|5.71|0.89|-2.42|2.06|2.57|1.03|0.56|0.51|0.99|0|0|6.17|10.93|14.87|7.98|0|0|0|0|1.03|-0.1|1985468702663|3125029610200|454392629081|520125183900|23552648300|209019851600|255761230494|253485391038|1093627|20.46|0|342785
2025-07-04 15:48:24|pink_usa_0196|BACHY|77|202503|202503|65|200903|202506|5.87|5.73|-0.99|-3.17|2.08|2.14|0.78|0.47|0.6|0.85|0|0|7.64|11.17|11.54|5.78|0|0|0|0|0.99|0.05|1707284274973|2637421648400|458642447723|538783325800|38787537000|-1070166300|169696899109|185279047933|592615|14.411|0|306232
2025-07-04 15:48:27|pink_usa_0197|ACGBY|63|202503|202503|58|201012|202506|5.33|6.99|-0.22|-2.34|1.7|2.82|0.78|0.61|0.62|1.13|0|0|7.51|6.67|13.58|6.65|0|0|0|0|1.16|0.11|2215347756276|3052887267700|528163010054|553666170700|20906229500|204248635700|258077490009|272075200257|513499|18.435|0|455095
2025-07-04 15:48:29|pink_usa_0198|BKFCF|77|202503|202503|67|200809|202506|5.8|5.63|-0.06|-2.6|1.62|2.05|0.81|0.43|0.88|1.02|0|0|6.43|11.74|12.15|6.03|0|0|0|0|0.48|0.03|702018748138|1053668436500|176321253915|207041097400|24643030400|31511434000|66687928487|65476225387|6088|0.898|0|86646
2025-07-04 15:48:32|pink_usa_0199|BCMXY|77|202503|202503|62|200912|202506|5.59|5.05|-0.2|-2.65|1.67|1.84|0.74|0.39|0.88|1.02|0|0|6.1|13.08|12.15|6.03|0|0|0|0|0.32|0.25|702018748138|1053668436500|176321253915|207041097400|24643030400|24679263800|59855758365|58768194355|69|20.15|0|86646
2025-07-04 15:48:35|pink_usa_0200|CILJF|89|202503|202503|67|200809|202506|18.79|4.45|-0.39|-0.77|1.12|1.67|1.95|0.93|0.16|0.08|0|0|2.71|3.65|8.67|11.09|0|0|0|0|1.45|0.89|2873081765|109292100|118222721426|14020486300|7698955100|61741398900|68400586100|66189729034|22067|2.42|0|102297
2025-07-04 15:48:38|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 15:48:39|pink_usa_0202|PNGAY|75|202503|202503|67|200809|202506|24.94|7.25|0.2|0.75|1.45|1.17|2.22|0.91|1.01|1.37|0|0|2.75|8.77|9.15|6.1|0|0|0|0|1.22|0.53|0|0|100584246428|141030051000|8199583200|209209786000|109758547005|106898244777|1600012|12.0546|0|372194
2025-07-04 15:48:42|pink_usa_0203|PIAIF|75|202503|202503|67|200809|202506|24.78|6.71|0.19|0.75|1.46|1.08|2.25|0.84|1.01|1.37|0|0|2.57|9.51|9.15|6.1|0|0|0|0|1.24|0.65|0|0|100584246428|141030051000|8199583200|200468873400|108715100562|105881990496|78468|5.97|0|372194
2025-07-04 15:48:44|pink_usa_0204|CTPCY|0||202412|62|200912|202506|5.7|5.11|0.63|0.83|0.47|0.31|0.54|0.39|1.97|3.35|-13.15|45.38|4.21|5.26|6.29|2.75|0|0|0|0|1.04|0.5|0|0|106200122213|178056323700|23595489500|301631025300|40726367500|0|22521|7|0|287910
2025-07-04 15:48:47|pink_usa_0205|BHKLY|0||202006|43|200912|202009|11.18|7.2|-0.86|-2.47|5.6|2.87|1.35|1.13|0.26|0.01|0|0|5.07|5.52|12.06|9.95|0|0|0|0|0.97|0.66|218535556455|311059309300|53563378990|87976508000|6477886400|-28172972400|49216290900|0|411102|93.1|0|14867
2025-07-04 15:48:49|pink_usa_0206|BNKHF|0||202006|43|200912|202009|11.04|7.21|-0.92|-2.47|5.54|2.87|1.34|1.13|0.26|0.01|0|0|4.2|5.52|12.06|9.95|0|0|0|0|0.99|0.58|218535556455|311059309300|53563378990|87976508000|6477886400|-28228583800|49160256561|0|865|4.6497|0|14867
2025-07-04 15:48:52|pink_usa_0207|CIHHF|93|202503|202503|67|200809|202506|8.72|8.32|2.19|3.56|3.11|3.71|1.51|0.98|0.69|0.35|0|0|2.92|4.26|13.93|8.03|0|0|0|0|1.08|0.63|476618440296|772009708600|86645728344|159046242300|11582700900|70061316100|163928996400|164307072150|650|6.5|0|88535
2025-07-04 15:48:55|pink_usa_0208|CIHKY|93|202503|202503|59|201009|202506|8.19|9|2.09|3.47|2.95|4.02|1.37|1.06|0.69|0.35|0|0|3.9|3.94|13.93|8.03|0|0|0|0|1.22|0.39|476618440296|772009708600|86645728344|159046242300|11582700900|83478273300|177345953556|177754973352|811263|35.16|0|88535
2025-07-04 15:48:57|pink_usa_0209|CMAKY|97|202503|202503|56|201106|202506|4.56|5.91|0.84|3.46|1.39|1.52|0.62|0.29|1.25|1.61|0|0|6.06|8.41|12.15|3.92|0|0|0|0|0.81|0.07|402851193105|713361479300|66829786278|80853003700|8856040600|93428714100|25306238182|28595240830|6737|5.78|0|58275
2025-07-04 15:49:00|pink_usa_0210|CGMBF|97|202503|202503|48|201306|202506|4.35|4.7|1.93|3.43|1.27|1.21|0.49|0.23|1.25|1.61|0|0|7.41|10.57|12.15|3.92|0|0|0|0|0.72|0.28|402851193105|713361479300|66829786278|80853003700|8856040600|88244875500|20122399543|22737669052|0|0.4596|0|58275
2025-07-04 15:49:03|pink_usa_0211|TCEHY|53|202503|202503|56|201106|202506|33.02|19.79|11.23|10.57|9.78|7.03|9.28|4.17|0.44|0.37|-0.06|-0.09|0.34|0.87|21.41|14.46|5.14|5|0|0|1.12|0.29|0|0|21416013658|52030346500|9646468900|609641704300|580983283200|615552000000|141911601|64|0|70756
2025-07-04 15:49:05|pink_usa_0212|SNPMF|91|202409|202409|66|200809|202503|12|9.3|0.35|0.22|0.2|0.15|0.79|0.54|0.47|0.37|3.43|-2|6.84|13.04|7.77|0.32|0|0|0|0|0.77|0.61|0|0|11609250177|25709332600|149512088500|102935586400|63047523604|62905197264|5927|0.52|0|402206
2025-07-04 15:49:08|pink_usa_0213|FOSUY|0||202412|42|201406|202412|11.19|48.64|1.75|1.38|0.73|0.17|0.78|0.29|1.68|1.88|-12.34|-12.61|2.51|0.45|4.37|2.34|0|0|0|0|0.87|0.26|0|0|15633618697|18230944100|10370830200|27660394100|4661220600|0|1672|14.25|0|72000
2025-07-04 15:49:10|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 15:49:12|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 15:49:13|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 15:49:15|pink_usa_0217|CKHUY|0||202412|41|201503|202506|11.36|10.86|27.24|1.86|13.65|0.66|0.58|0.35|0.5|0.49|0|0|4.37|4.53|8.15|3.67|0|0|0|0|0.97|0.86|0|0|13214870574|15624796800|25667179700|56841517200|23765426123|0|989685|6.205|0|176053
2025-07-04 15:49:17|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 15:49:18|pink_usa_0219|CSUAY|73|202503|202503|67|200809|202506|9.69|11.14|2.3|1.05|2.21|1.95|1.5|1.45|0.28|0.11|0|0|7.23|7.33|10.35|8.65|3.4|5|0|0|0.64|-0.3|0|0|14470169849|22454777600|36152540900|81994846500|86502568950|86717276744|114242|17.415|0|75412
2025-07-04 15:49:21|pink_usa_0220|CUAEF|73|202503|202503|67|200809|202506|9.44|10.75|2.27|1.01|2.16|1.88|1.47|1.4|0.28|0.11|0|0|5.52|7.58|10.35|8.65|0|0|0|0|0.69|0.35|0|0|14470169849|22454777600|36152540900|78964897200|83646469200|83854088297|245|4.21|0|75412
2025-07-04 15:49:24|pink_usa_0221|PCCYF|101|202503|202503|67|200809|202506|18.46|6.87|0.9|0.45|0.56|0.4|0.92|0.73|0.3|0.16|0|0|4.73|7.59|8.73|-0.67|0|0|0|0|1.13|1.25|0|0|17917009420|41259537000|276818852900|178055372200|158130124819|158701636282|32805|0.864|0|732730
2025-07-04 15:49:26|pink_usa_0222|CAOVY|0||202412|58|201012|202506|6.82|8.88|2.29|1.77|1.54|0.75|1.1|0.37|0.7|0.63|-3.41|-1.26|3.82|5.45|11.82|8.28|0|0|0|0|5.38|0.63|0|0|11751203577|17009060500|636017800|38316670100|19328664261|0|57257|8.83|0|6100
2025-07-04 15:49:29|pink_usa_0223|BKEAY|0||202412|70|200712|202506|47.16|7.19|-0.7|-2.41|3.88|1.41|0.89|0.27|0.27|0.23|2.26|-2.46|3.69|6.33|5.61|3.03|0|0|0|0|0.92|0.28|69216338596|83608188400|14170053152|10247062800|1114612400|-3394197300|4191982689|0|6537|1.59|0|9670
2025-07-04 15:49:32|pink_usa_0224|LGFRY|0||202412|37|201603|202506|7.88|5.51|2.49|2.54|1.03|0.45|1.34|0.37|1.25|1.09|-4.58|-3.21|5.65|5.24|9.64|5.74|0|0|0|0|1.39|-0.17|0|0|5637199484|5260360900|361512200|38604439000|8198587176|0|85316|12.02|0|27056
2025-07-04 15:49:34|pink_usa_0225|AHCHY|93|202503|202503|62|200912|202506|11.03|11.81|2.25|1.24|1.8|1.06|1.64|0.5|0.54|0.15|0|0|3.82|3.95|12.37|23.08|3.15|7|0|0|1.48|0.36|0|0|3663855309|8872664300|9464423600|9923595900|12633537160|12691641200|146734|11.92|0|47226
2025-07-04 15:49:37|pink_usa_0226|ZHEXF|45|202309|202309|57|200912|202403|10.03|3.5|2.65|0.22|2.64|1.71|1.29|0.79|0.3|2.69|0|0|6.46|6.72|9.8|6.95|2|2|0|0|0.42|-0.1|0|0|3997666444|10658639700|636896800|2668842900|3474491600|3798950720|21859|0.8|0|7740
2025-07-04 15:49:40|pink_usa_0227|DNFGY|0||202412|60|201006|202506|33.41|443.6|1.3|0.37|1.19|0.24|0.89|0.17|0.26|0.37|0|0|4.11|1.62|14.19|4.1|0|0|0|0|0.97|0.7|0|0|6860529448|13228133900|3398207100|-1411824400|3575352092|0|377|21.662|0|136549
2025-07-04 15:49:42|pink_usa_0228|MPNGY|13|202500|202500|23|201909|202506|1491.61|41.68|6.82|13.94|5.71|2.55|7.48|3.75|0.24|0.3|-0.22|-0.16|0|0|-80.05|3.57|0|0|0|0|0|0|0|0|13949626194|24833142100|1049996900|78052160400|95218530561|0|8842494|31.17|0|57566
2025-07-04 15:49:44|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 15:49:45|pink_usa_0230|CRCCY|69|202503|202503|21|202003|202506|7.3|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|5300608231|8910951800|9390258700|10861519400|11465196168|14934967925|0|7.99|0|165715
2025-07-04 15:49:47|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 15:49:48|pink_usa_0232|JIAXF|93|202503|202503|67|200809|202506|19.2|6.1|0.36|0.16|0.57|0.21|0.88|0.55|0.62|1.05|0|0|2.82|5.53|9.27|1.74|2.07|2|0|0|0.45|-5.5|0|0|3083197677|7276824100|3808250700|11710378600|5886639980|5918770830|119|1.7|0|23213
2025-07-04 15:49:51|pink_usa_0233|JMHLY|0||202412|60|200912|202412|24.12|148.95|1.88|1.95|0.52|0.38|1.58|0.43|0.59|0.57|1.17|3.37|3.21|4.83|4.45|-0.24|0|0|0|0|0.35|-0.05|0|0|5519548387|4888000000|12507000000|48439544700|11999544732|0|680646|46.615|0|464000
2025-07-04 15:49:54|pink_usa_0234|JARLF|0||202412|60|200912|202412|23.79|141.64|1.88|1.96|0.51|0.36|1.57|0.41|0.59|0.57|2|3.38|3.07|5.03|4.45|-0.24|0|0|0|0|0.38|0.29|0|0|5519548387|4888000000|12507000000|47949163300|11509163251|0|60725|44.71|0|464000
2025-07-04 15:49:56|pink_usa_0235|CICOY|68|202406|202406|58|201006|202412|28.59|7.72|1.13|0.83|0.58|1.09|1.3|0.85|2.24|0.17|0|0|5.8|12.48|-0.18|3.9|1.39|2|0|0|1.33|1.31|0|0|10701434404|27225681600|19191639100|10854691300|27028370304|18479812608|63687|8.64|0|27179
2025-07-04 15:49:59|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 15:50:00|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 15:50:02|pink_usa_0238|SNLAY|9|201312|202412|60|201006|202506|31.16|21.17|8.2|5.02|7.92|9.95|0.65|0.48|0.08|0.02|4.85|5.85|4.3|6.58|7.57|1.09|1|1|0|0|0.8|0.49|0|0|3485836270|6158439300|176409200|4648254100|9058602960|5893798680|10558|4.95|0|6500
2025-07-04 15:50:05|pink_usa_0239|SHTDY|0||202412|37|201603|202506|11.09|7.61|0.37|0.28|0.18|0.09|1.46|0.69|1.02|0.9|-4.02|-17|3.83|3.94|6.26|4.21|0|0|0|0|0.16|1.44|0|0|3815348085|7440082800|2569747000|16342639000|7458367840|0|130753|11.95|0|98234
2025-07-04 15:50:07|pink_usa_0240|PINXY|8|202406|202406|28|201712|202412|6.57|6.33|0.41|0.35|0.25|0.37|0.72|0.72|0.35|0.15|0|0|6.61|4.95|7.38|6.33|0|0|0|0|0.15|0.5|0|0|22455915030|85830732500|5052395200|-39154795700|27374649810|0|630|12.38|0|198951
2025-07-04 15:50:08|pink_usa_0241|SIELY|69|202503|202503|65|200903|202506|17|40.82|0.44|0.56|0.42|0.32|0.91|0.71|0.45|0.9|0|0|2.78|4.89|5.28|2.46|2.39|3|0|0|0.69|1.12|0|0|4477756369|6139605800|3767965100|9073132600|5219236350|5127009510|787|6.7|0|33720
2025-07-04 15:50:11|pink_usa_0242|CIADY|0||202412|57|201103|202506|49.79|565.83|1.14|1.74|1.16|0.66|2.99|1.43|0.54|0.83|-0.96|-3.99|1.2|3.4|7.52|5.85|0|0|0|0|0.62|0.68|0|0|2222693797|3490080700|2144617600|10301575500|8165417540|0|64676|20.86|0|37834
2025-07-04 15:50:13|pink_usa_0243|SUHJY|11|201312|202412|64|200906|202506|10.31|15.05|5.91|4.61|4.53|3.12|0.69|0.43|0.19|0.2|1.93|2.52|3|4.15|8.25|3.42|1.44|1|0|0|1.01|0.31|0|0|2599666513|1952729300|5267282300|47978376800|33408144000|30818155157|478326|11.528|0|39500
2025-07-04 15:50:17|pink_usa_0244|CBUMY|5|202503|202006|15|201612|202009|9.88|7.14|1.42|1.14|0.25|0.3|0.45|0.22|3.33|1.44|5.82|11.43|9.39|4.75|3.06|3.39|2.5|3|0|0|1.61|0.45|0|0|3454000603|5302014700|28499873900|31669739000|3462417120|2461955400|3972|22.8|0|154569
2025-07-04 15:50:19|pink_usa_0245|YZCAY|95|202503|202503|92|200206|202506|34.15|6.39|1.58|0.4|1|0.64|1.27|0.83|0.78|1.35|0|0|4.86|25.61|10|5.18|2.75|3|0.1|0.03|1.4|-0.14|0|0|2731286455|5833911100|46894800|27271628700|10039860000|4860156000|13182|10|0|61243
2025-07-04 15:50:22|pink_usa_0246|HEGIY|11|201903|202412|51|201209|202506|18.3|10.1|4.01|2.79|3.11|1.02|3.87|1.12|0.95|0.63|1.99|1.85|4.05|6.88|12.97|9.84|5.2|5|0|0|0.51|0.36|0|0|2271746894|1962004300|1153620500|3079058500|3217192188|26682180|325370|14.14|0|26000
2025-07-04 15:50:25|pink_usa_0247|YSHLF|50|202106|202412|62|200912|202506|8.07|7.39|1.03|0.05|1.43|1.85|1.43|1.89|0.35|0.26|3.56|0.03|3.18|5.36|13.65|6.84|2.41|3|0|0|0.72|1.02|0|0|2217087115|3854149200|928052500|3893637600|6818321900|6763396859|2027|1.7259|0|5600
2025-07-04 15:50:27|pink_usa_0248|SHPMY|93|202503|202503|46|201312|202506|10.97|8.42|0.39|0.28|0.27|0.13|1.01|0.5|0.75|0.71|0|0|3.2|4.95|6|5.17|0|0|0|0|0.19|0.49|0|0|1824536600|6199305600|1926756200|7682189500|5065622492|3927821671|0|6.83|0|47778
2025-07-04 15:50:30|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
2025-07-04 15:50:31|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 15:50:33|pink_usa_0251|DSFGY|0||202412|30|201712|202506|5.5|5.46|-0.52|-1.41|1.47|1.07|0.32|0.22|0.3|0.13|11.41|12.76|6.98|8.79|5.84|3.44|0|0|0|0|1.33|1.17|18130402783|25825660400|2664366148|2679894600|306189200|-19666600|974703750|0|0|9.15|0|3097
2025-07-04 15:50:35|pink_usa_0252|CGXYY|28|202212|202412|37|201603|202506|108.44|235.36|13.69|23.92|28.43|92.16|7.55|15.06|1.04|1.14|0|0|3.54|4.02|3.25|3.24|0|0|0|0|1.66|-0.18|0|0|15847327730|27950249200|231015100|283749738800|289761660950|0|246|26.5|0|9821
2025-07-04 15:50:37|pink_usa_0253|CRYCY|5|202403|202412|29|201803|202506|8.9|7.49|0.71|0.2|0.81|0.78|0.85|0.54|0.11|0.11|0|0|7.7|7.09|13.37|7.95|0|0|0|0|1.24|1.34|0|0|2572683022|3092690000|727411400|1499308200|3526409727|0|730|3.33|0|19833
2025-07-04 15:50:38|pink_usa_0254|CRYYF|5|202403|202412|29|201803|202506|9.21|9.69|0.69|0.18|0.84|1.01|0.9|0.69|0.11|0.11|0|0|6.02|5.5|13.37|7.95|0|0|0|0|1.34|1.2|0|0|2572683022|3092690000|727411400|2538169400|4565270971|0|0|0.4311|0|19833
2025-07-04 15:50:41|pink_usa_0255|TSGTY|93|202503|202503|90|200212|202506|31.16|13.53|1.57|2.09|2.05|1.98|3.1|2.1|0.18|0|0|0|1.66|9.49|9.34|9.85|4.87|7|0|0|0.79|0.78|0|0|1306151126|2925061100|1508361900|6072317700|8883650864|8806786472|26184|32.56|0|38169
2025-07-04 15:50:44|pink_usa_0256|HYSNY|0||202412|66|200812|202506|36.11|493.97|14.31|7.03|10.55|4.13|0.49|0.19|0.16|0.35|-0.07|-34.88|4.43|7.88|7.27|-0.62|0|0|0|0|0.75|0.16|0|0|678642694|325755400|100378300|5154481500|1807534432|0|1398|3.52|0|506
2025-07-04 15:50:47|pink_usa_0257|GWLLY|55|202503|202503|52|201206|202506|12.56|11.17|0.93|0.59|0.94|0.52|1.9|1.18|0.2|0.65|0|0|4.31|4.55|20.26|6.81|0|0|0|0|1.53|0.97|0|0|2240886071|4656496300|15148800|16172952300|12837790500|13741938000|5456|15|0|60297
2025-07-04 15:50:49|pink_usa_0258|GZUHY|0||202412|41|201109|202112|4.2|1.15|2.3|2.27|0.51|0.22|0.53|0.25|2.15|6.47|-18.24|-7.45|10.91|45.91|7.23|3.43|0|0|0|0|0.34|-0.03|0|0|1817709548|107859100|7401209400|16274407400|553474280|0|20|2.95|0|39244
2025-07-04 15:50:51|pink_usa_0259|WYNMY|0||202412|60|201006|202506|23.96|9.12|4.05|4.4|3.56|1.01|27.86|34.88|2.8|-3.37|7.63|5.95|6.42|4.98|27.53|-4.42|0|0|0|0|1.6|1.38|0|0|1198324039|1459829000|4088779200|7801865900|3486131352|0|155489|6.666|0|13400
2025-07-04 15:50:54|pink_usa_0260|PPCCY|11|202403|202412|56|201106|202506|9.08|9.68|0.58|0.28|0.54|0.65|1.52|1.22|0.23|0.08|0|0|4.15|5.04|14.97|10.9|0|0|0|0|1.64|0.25|0|0|8643359231|34564898800|3657687600|11874753200|43271075031|17644778000|88141|48.635|0|183022
2025-07-04 15:50:56|pink_usa_0261|OROVY|0||202412|59|201009|202506|15.17|4.34|0.63|0.21|0.74|1.04|0.94|0.84|0.41|0.02|0|0|10.48|11.58|5.93|21.3|0|0|0|0|0.8|0.71|0|0|3828680097|7917645000|5901458000|3251236800|11164934765|0|26784|84.535|0|10436
2025-07-04 15:50:58|pink_usa_0262|BEIJF|79|202503|202503|62|200809|202403|12.5|43.83|2.06|1.19|0.69|0.3|0.44|0.22|1.56|2.69|0|0|3.75|3.35|2.71|1.19|1.71|2|0|0|0.16|0.06|0|0|1113369805|960105700|336804100|3087061200|283503084|331920004|0|0.0842|0|5440
2025-07-04 15:51:01|pink_usa_0263|ZLIOY|93|202503|202503|53|201203|202506|23.23|11.67|1.34|1.24|0.92|1.02|0.83|0.79|0.58|0.47|0|0|5.27|6.16|12.03|9.16|2.45|4|0|0|0.81|1.2|0|0|1774312906|2193896200|1009394200|8275514100|6314801219|5496346049|125|7.2768|0|19016
2025-07-04 15:51:04|pink_usa_0264|AIRYY|75|202503|202503|58|200912|202406|45.42|729.15|1.27|1.28|0.69|0.46|1.46|1.97|1.72|4.09|0|0|1.47|0.75|4.16|-4.18|0|0|0|0|1.49|0.94|0|0|1654922299|3228719500|33623398800|32045047500|11690442740|8471315180|1588|13.4|0|46856
2025-07-04 15:51:07|pink_usa_0265|AICAF|75|202503|202503|58|200912|202406|43.61|714.79|1.27|1.26|0.69|0.43|1.46|1.86|1.72|4.09|0|0|2.07|0.74|4.16|-4.18|2.02|1|0|0|0.96|1.24|0|0|1654922299|3228719500|33623398800|31347110000|10992505230|7965565335|109|0.63|0|46856
2025-07-04 15:51:10|pink_usa_0266|BYDDY|61|202503|202503|58|201012|202506|145.09|23.6|1.5|2.57|1.73|1.29|6.2|8.63|0.83|0.13|0|0|0.49|1.05|2.73|1.43|0|0|0|0|1.97|0.14|0|0|3887746110|21117179400|8594236200|255756639800|267013284551|273677321000|60567658|97.19|0|229154
2025-07-04 15:51:12|pink_usa_0267|SHZHY|0||202412|32|201706|202506|28.03|11.68|5.77|7.4|5.56|2.54|4.83|2.06|0.24|0.36|0.33|-0.15|2.1|4.44|19.2|17.44|0|0|0|0|1.8|1.09|0|0|1182192233|3430668700|1637464700|8449472400|10124202864|0|38143|6.735|0|85100
2025-07-04 15:51:14|pink_usa_0268|ALMMF|93|202503|202503|66|200812|202506|290.71|6.14|1|0.67|0.39|0.33|1.05|1.12|1.64|0.76|0|0|0.43|3.44|-1.24|0.11|0|0|0|0|1.02|1.55|0|0|2301672974|3727962800|17729328600|21363865000|11283259232|8895055692|8432|0.6577|0|65507
2025-07-04 15:51:17|pink_usa_0269|MAANF|93|202503|202503|55|200812|202209|40.87|5.47|0.49|0.3|0.21|0.15|0.67|0.55|0.8|0.99|0|0|3.84|2.16|4.32|1.68|1.51|3|0|0|1.13|-0.29|0|0|908195049|954797300|4978464700|4496125500|1743061050|1766640150|16|0.225|0|26219
2025-07-04 15:51:20|pink_usa_0270|CHOLF|75|202503|202503|67|200809|202506|200.35|7.85|2.91|1.13|1.54|0.51|1.14|0.6|0.78|0.39|0|0|2.15|4.15|4.87|5.47|1.77|3|0|0|0.83|2.3|0|0|1147548499|1083494200|6758775600|5057501200|3671262885|3563266515|0|0.7694|0|14725
2025-07-04 15:51:22|pink_usa_0271|SFOSF|93|202503|202503|45|201403|202506|19.17|12.81|4.14|3.1|2.64|0.93|2.12|0.79|0.63|0.7|0|0|2.03|1.97|8.88|5.99|2.62|6|0|0|0.47|-0.4|0|0|793342931|2212325000|1627210900|9416244600|5220689282|5100557855|163|1.955|0|30925
2025-07-04 15:51:25|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 15:51:27|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 15:51:28|pink_usa_0274|CHFFY|0||202412|39|201509|202506|9.48|5.88|4.01|2.22|1.79|0.66|1.26|0.36|1.16|1.66|-12.03|-25.92|5.51|7.11|7.12|5.71|0|0|0|0|-0.59|0.98|0|0|902845188|1026439900|726920100|14776882300|2543191650|0|0|4.14|0|13800
2025-07-04 15:51:30|pink_usa_0275|ZIJMY|71|202503|202503|54|201112|202506|17.35|13.33|0.98|1.06|0.97|1.56|2.15|3.27|0.88|1.05|0|0|3.42|2.13|8.36|5.45|0|0|0|0|0.83|1.54|0|0|1749062420|6375679600|41807600|86043613200|65780272800|62630993700|2001899|49.5|0|19963
2025-07-04 15:51:33|pink_usa_0276|XNGSY|0||202412|59|201009|202506|19.22|10.75|1.84|1.55|1.35|0.59|3.22|1.44|0.98|0.43|0.9|3.32|2.26|4.81|7.88|9.89|0|0|0|0|0.76|0.82|0|0|1035373430|1053817900|5850438700|11325982600|8972426340|0|284485|32.297|0|28735
2025-07-04 15:51:35|pink_usa_0277|ZHSHF|0||202412|20|202006|202506|14.12|7.19|0.94|0.91|0.52|0.14|2.47|0.5|1.25|0.76|0|0|2.66|7.56|6.83|9.91|0|0|0|0|0|0|0|0|1092247297|2585196300|2388351800|5470952400|3195441765|0|652|1.35|0|31803
2025-07-04 15:51:37|pink_usa_0278|ZHUZY|1|202503|202006|20|201509|202009|14.66|11.44|2.18|1.18|2.61|1.69|1.9|1.05|0.05|0.17|1.59|2.31|2.03|2.49|18.24|10.19|0|0|0|0|0.49|0.35|0|0|1105560319|1707538000|454278300|5660699700|5974973400|0|452|22|0|8237
2025-07-04 15:51:38|pink_usa_0279|CEVIY|0||202412|43|201109|202206|9.88|4.74|9.34|13.71|5.91|2.65|0.54|0.24|0.5|1.01|0|0|4.95|2.37|6.56|1.58|0|0|0|0|0.62|0.1|0|0|777377287|1084837100|74852600|4086744100|910037160|0|199|5.4|0|319
2025-07-04 15:51:40|pink_usa_0280|HOKCY|0||202412|62|200912|202506|26.49|22.7|8.46|6.1|5.67|2.3|3.21|2.21|0.7|1.02|1.99|2.07|2.64|5.35|8.18|5.16|0|0|0|0|0.38|0.55|0|0|1448494252|990610800|7931475700|24302296000|14032222315|0|4158|0.752|0|52693
2025-07-04 15:51:43|pink_usa_0281|TSYHY|0||202412|51|201209|202506|28.44|13.72|4.58|5.47|5.57|3.23|2.26|1.3|0.01|0.06|0|0|1.55|2.46|14.72|4.29|0|0|0|0|0.61|0.67|0|0|944504832|1748899300|662906200|2488027100|3963551445|0|18652|13.545|0|7233
2025-07-04 15:51:46|pink_usa_0282|SOTGY|0||202412|28|201806|202506|32.69|24.56|3.24|2.86|3.07|1.73|7.18|2.71|0.23|0.24|0.66|0.66|0.69|0.78|18.28|24.07|0|0|0|0|1.68|0.44|0|0|928688591|2925840000|1075508500|7149939300|9194685591|0|20500|84.63|0|21081
2025-07-04 15:51:49|pink_usa_0283|SNPTF|0||202412|48|201306|202506|31.79|22.7|2.81|2.85|2.87|1.6|7.25|2.5|0.23|0.24|-0.59|0|0.71|0.87|18.28|24.07|0|0|0|0|0.81|0.35|0|0|928688591|2925840000|1075508500|6451344300|8496090612|0|430|7.82|0|21081
2025-07-04 15:51:51|pink_usa_0284|ZHAOF|5|202403|202412|62|200912|202506|62.14|51.79|5.61|7.11|3.44|5.28|2.19|3.08|0.91|0.81|-9.5|-11.45|1.6|0.28|6.56|1.78|2|2|0|0|0.8|0.23|0|0|410247284|491466900|2231090300|11337636700|8926122385|8115510285|16|2.5198|0|6670
2025-07-04 15:51:53|pink_usa_0285|CGHLY|0||202503|37|201603|202506|15.66|11.95|3.06|2.54|1.68|0.49|2.68|0.72|1.4|1.12|0|0|3.6|6.98|7.39|11.29|0|0|0|0|-0.13|0.12|0|0|910990303|1142719100|6265523400|12494697000|5002444800|0|127|23|0|59462
2025-07-04 15:51:55|pink_usa_0286|CGHOF|0||202503|65|200903|202506|21.02|12.08|2.62|2.55|1.61|0.49|2.7|0.73|1.4|1.12|0|0|2.39|6.9|7.39|11.29|0|0|0|0|-0.13|0.25|0|0|910990303|1142719100|6265523400|12549178700|5056818456|0|651|0.93|0|59462
2025-07-04 15:51:58|pink_usa_0287|HTCMY|64|202406|202503|57|201103|202506|23.48|11.69|0.94|1.29|0.6|0.69|1.23|1.17|0.84|0.66|2.54|0.5|2.41|4.03|3.22|3.18|4|5|0|0|0.65|0.89|0|0|842843695|1192648200|3519972400|9033944400|6307193499|6305693083|1186|59.305|0|27570
2025-07-04 15:52:00|pink_usa_0288|SHZNY|93|202503|202503|43|201409|202506|8.61|14.39|4.32|5.86|2.45|1.85|0.83|0.61|0.82|1.18|0|0|7.39|8.63|6.36|2.64|1.48|1|0|0|-0.18|-0.16|0|0|377271904|1143521600|411516500|6256156700|2273410509|1984308975|0|44.79|0|5526
2025-07-04 15:52:02|pink_usa_0289|SNYYF|9|202503|202503|53|201203|202506|233.89|8.25|1.81|1.95|1.94|0.55|1.49|1.61|0.16|0.68|-1.88|-7.27|1.25|4.54|6.42|9.88|0|0|0|0|0.64|0.25|0|0|417669677|1059365200|478613400|2991906500|2691499586|0|431|0.8331|0|4958
2025-07-04 15:52:04|pink_usa_0290|CHDGF|0||202412|46|201312|202506|13.6|10.64|-0.22|-0.85|0.92|2.15|0.59|0.95|0.01|0.01|3.38|-0.4|5.99|9.3|6.14|3.78|0|0|0|0|-1.29|0.2|0|0|709475427|738856200|39807000|272061400|967541124|0|307|0.66|0|883
2025-07-04 15:52:07|pink_usa_0291|CDGXY|0||202503|44|201406|202506|43.47|8.2|2.1|0.26|3.05|1.01|0.49|0.19|0.02|0|6.74|8.61|6.76|2.43|7.13|3.43|0|0|0|0|0.15|0.88|0|0|674823087|646518500|27726700|-410765200|235753302|0|13|2.01|0|327
2025-07-04 15:52:09|pink_usa_0292|WXXWY|0||202412|30|201712|202506|124.28|29.56|36.22|52.88|30.47|5.22|9.57|2.27|0.32|0.06|-3.91|-2.73|0|0|8.41|9.65|0|0|0|0|1.9|1.06|0|0|1046266506|1467070000|1415290600|12412453700|12986610643|0|218950|6.41|0|5694
2025-07-04 15:52:11|pink_usa_0293|LKHLY|0||202412|57|201103|202506|13.14|7.72|0.94|0.36|0.71|0.78|0.93|0.75|0.36|0.07|0|0|8.07|6.46|10.48|17.27|0|0|0|0|0.35|-0.07|0|0|444176463|819077100|308001400|283853800|1102553760|0|386|12.88|0|7828
2025-07-04 15:52:12|pink_usa_0294|SHWGY|6|201406|202412|38|201512|202506|18.14|11.15|3.6|6.18|3.37|1.76|2.88|0.96|0.2|0.17|0|0|1.89|6.21|9.29|8.37|0|0|0|0|0.6|0.42|0|0|691410112|1139954500|805651600|2764908700|3138571440|3122269749|598|2.79|0|10153
2025-07-04 15:52:15|pink_usa_0295|AACAY|0||202412|62|200912|202506|22.36|22.77|5.12|2.74|4.1|1.5|3.97|1.78|0.28|0.41|1.99|1.92|1.67|0.63|22.69|6.56|0|0|0|0|0.5|1|0|0|567586597|1032613300|2630967200|5855689000|5612723307|0|32420|4.8422|0|39385
2025-07-04 15:52:17|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 15:52:19|pink_usa_0297|SOHOF|0||202412|58|200812|202306|17.27|90.68|10.13|10.42|5.35|1.53|0.61|0.07|0.51|0.43|9.52|5.99|2.55|0|8.97|1.75|0|0|0|0|0.69|-0.99|0|0|1054036373|100065000|173214400|2485004900|327570012|0|1|0.063|0|1737
2025-07-04 15:52:21|pink_usa_0298|MCRPF|0||202412|34|201112|202006|56.88|196.97|3.92|9.94|4.84|1.76|3.89|3.03|0.74|2.65|-3.15|0|0.34|0.24|7.36|-8.19|0|0|0|0|0.26|-1.79|0|0|488583923|974481000|424215000|2989896400|1825872397|0|943|0.9888|0|6707
2025-07-04 15:52:24|pink_usa_0299|HNLGY|0||202412|64|200906|202506|9.72|10.94|12.57|12.86|4.35|1.5|0.57|0.18|0.44|0.6|0|0|3.57|6.62|3.85|0.79|0|0|0|0|0.76|0.93|0|0|2401473184|1393316100|29803900|15636355900|2213990868|0|1084|8.13|0|4618
2025-07-04 15:52:27|pink_usa_0300|HGKGY|12|201312|202412|66|200812|202506|15.26|17.33|43.72|68.24|13.6|15.65|1.5|1.21|0.15|0.03|0|0|5.65|5.73|13.01|6.43|2|2|0|0|0.23|0.76|0|0|2277890867|352032300|2322400|13569214100|13385471761|13405297738|14512|6.281|0|13
2025-07-04 15:52:30|pink_usa_0301|HLPPY|0||202412|68|200806|202506|48.75|14.41|13.38|14.42|10.73|2.73|0.8|0.24|0.24|0.44|0|0|4.19|7.84|6.92|0.05|0|0|0|0|0.79|0.55|0|0|2201360397|1327108800|30190900|11348418400|4066129275|0|36920|4.25|0|4516
2025-07-04 15:52:33|pink_usa_0302|KGDEY|10|201312|202412|30|201306|202012|247.68|2158.98|6.84|18.27|8.46|7.82|4.98|6.13|0.33|0.03|1.15|0.01|0.17|0.05|5.71|0.65|5.88|5|0|0|0.15|0.35|0|0|307809674|498929000|83036000|6303689900|6837665049|4847601218|1649|191.745|0|9382
2025-07-04 15:52:36|pink_usa_0303|JELCF|0||202503|61|201003|202506|11.18|9.59|1.06|0.6|0.87|0.69|1.18|0.93|0.19|0.13|2.57|6.83|2.52|2.9|8.83|-17.05|0|0|0|0|0.47|0.49|0|0|436759484|817982000|1372002000|2069488800|2486278800|0|673|2.7|0|35000
2025-07-04 15:52:39|pink_usa_0304|JEHLY|0||202503|27|201809|202506|7.43|7.28|0.64|0.59|0.49|0.52|0.71|0.71|0.19|0.13|3.74|7.36|3.61|3.81|8.83|-17.05|0|0|0|0|0.8|0.08|0|0|436759484|817982000|1372002000|1470940200|1887730200|0|0|20.5|0|35000
2025-07-04 15:52:41|pink_usa_0305|CFTLF|0||202412|31|201709|202506|18.8|23.94|1.03|1|1.03|0.72|1.67|1.02|0.34|0.39|0|0|0.51|1.06|5.35|8.13|0|0|0|0|2|1.91|0|0|296215910|501530800|152873600|1701517800|1595029184|0|390|0.64|0|67992
2025-07-04 15:52:43|pink_usa_0306|JEXYY|95|202503|202503|67|200809|202506|12.36|10.72|5.71|6.08|4.08|2.15|1.59|1.34|0.45|0.83|0|0|4.94|4.54|8.17|5.49|2.1|2|0|0|0.33|0.41|0|0|216090478|582372900|2749406500|12810392600|7304734600|7313376600|1570|29|0|5517
2025-07-04 15:52:45|pink_usa_0307|BJCHY|1|202503|202006|31|201212|202009|17.55|45.45|3.98|2.76|3.15|2.54|1.21|0.72|0.74|0.87|0|0|3.56|7.38|5.46|1.45|0|0|0|0|0.34|0.87|0|0|292144491|318774900|3849016800|2601193900|1318803552|0|213|1.44|0|1558
2025-07-04 15:52:47|pink_usa_0308|GNGYF|113|202503|202503|64|200906|202506|29.17|10.93|1.09|0.4|1.02|0.39|0.63|0.39|0.08|0.02|0|0|2.75|4.68|3.08|-2.15|0|0|0|0|0.69|0.58|0|0|381949472|321479200|3999620700|1241600800|1490376185|1415916551|29|0.2104|0|41761
2025-07-04 15:52:50|pink_usa_0309|MAORF|0||202412|42|200912|202006|34.88|45.71|3.72|7.23|4.38|4.57|1.36|0.85|0.42|0.11|0.79|0.81|2.87|2.63|3|-10.51|0|0|0|0|0.67|1|0|0|282564516|215000000|1445200000|2499738100|2401238050|0|1025|1.9|0|3227
2025-07-04 15:52:53|pink_usa_0310|JNBYF|0||202412|24|201906|202506|8.17|6.47|1.13|0.87|1.13|1.06|2.61|2.39|0.05|0.02|0|0|11.38|11.09|33.47|21.56|0|0|0|0|1.1|1.12|0|0|148313811|235882300|69769600|565836300|788500000|0|0|1.52|0|1128
2025-07-04 15:52:55|pink_usa_0311|XNGIF|0||202412|39|201509|202506|10.36|6.54|0.84|1|0.34|0.15|0.48|0.28|0.5|1.2|-8.97|-9.22|5.4|8.75|4.55|2.28|0|0|0|0|-1.84|-0.16|0|0|177916790|242082500|692346500|1374784400|246461137|0|0|0.1285|0|6700
2025-07-04 15:52:56|pink_usa_0312|VTSYF|0||202503|65|200903|202506|52.42|42.71|2.77|4.42|2.65|1.6|6.1|3.22|0.11|0.09|0.02|-0.21|1.39|1.1|18.07|14.97|0|0|0|0|0.43|0.86|0|0|79363967|163068800|478237400|1158961900|1281021600|0|33|1.2|0|6755
2025-07-04 15:52:59|pink_usa_0313|HMCTF|0||202412|56|200812|202212|10.68|21.43|4.16|14.99|4.31|2.07|1.28|1.12|0.49|0.56|-2.07|-4.33|2.94|0|8.6|5.18|0|0|0|0|0.68|3.54|0|0|125373963|74119700|998960200|859070000|625161694|0|1123|1.3211|0|973
2025-07-04 15:53:02|pink_usa_0314|GRVWF|0||202406|50|201206|202412|13.02|11.61|1.99|1.17|1.67|0.91|1.72|0.93|0.08|0.01|7.01|10.16|5.52|4.52|13.78|11.58|0|0|0|0|0.53|1.54|0|0|76826886|129269500|193886200|279494600|398358220|0|0|0.2831|0|1663
2025-07-04 15:53:04|pink_usa_0315|HDVTY|0||202412|53|200912|202303|36.98|209.74|1.79|0.73|2.38|0.1|1.04|0.14|0|0|0|0|57.02|16.96|7.16|6.83|0|0|0|0|0.59|1.64|0|0|87903445|15972200|99217100|3347900|19320056|0|1|0.0317|0|1262
2025-07-04 15:53:07|pink_usa_0316|CHWTF|0||202412|44|200912|202012|14.18|14.46|0.77|0.74|1.32|1.28|2.3|0.35|0.39|0.67|23.89|-24.4|34.85|0|-6.76|8.47|0|0|0|0|2.2|2.32|0|0|135706194|24734100|110743200|211291400|81811800|0|25|0.2|0|684
2025-07-04 15:53:10|pink_usa_0317|JRSS|45|202409|202409|29|201609|202312|31.16|0.16|2.1|0.57|1.2|0.05|3.43|10.84|-6.51|-6.79|-0.24|-0.66|0|0|19.61|0.05|6.04|8|0|0|1.31|5.18|0|0|681388|1400|38514700|3173900|1869631|398624|15|0.0221|0|811
2025-07-04 15:53:12|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 15:53:13|pink_usa_0319|LBTI|60|202200|202200|53|200803|202106|111.84|1552.16|11.37|15.38|7|51.28|21.53|95.44|0.19|0|17128.36|0|0|0|-59.67|1199.81|2.87|4|4.77|5.29|12.3|14.8|0|0|9123258|1110000|2917700|-84200|18599|18597|0|0.0001|0|153
2025-07-04 15:53:15|pink_usa_0320|IESFY|53|202503|202503|50|201212|202506|11.55|7.11|3.24|4.26|2.3|1.28|1.45|1.2|1.29|1.54|6.95|8.36|4.04|6.42|5.55|4.55|3.91|3|0|0|-2.98|-49.74|0|0|1470474688|1741432000|3193478900|5837184300|4962838271|4962838271|616|112.01|0|2479
2025-07-04 15:53:18|pink_usa_0321|CMTOY|49|202503|202503|46|201312|202506|41.33|5.52|1.49|1.4|0.99|2.45|1.11|0.93|0.64|0.24|0|0|3.42|4.02|3.13|0.41|3.04|2|0|0|0.43|1.07|0|0|278816693|2983109100|3439830700|1065149100|3082339168|2727160480|158|11.84|0|7647
2025-07-04 15:53:21|pink_usa_0322|DNSKF|65|202503|202503|62|200912|202506|20.47|8.69|13.27|13.09|2.69|3.65|0.85|1.18|7.31|6.8|12.06|-2.59|3.28|7.02|0.76|0.62|0|0|0|0|0.5|1.13|197058517993|195685636300|41822852000|41305125800|2160545300|154783476200|29096126500|29669230500|0|35|0|22191
2025-07-04 15:53:23|pink_usa_0323|DNKEY|65|202503|202503|38|201512|202506|13.99|10|12.59|13.07|2.99|4.2|0.86|1.36|7.31|6.8|7.56|-2.63|4.5|7.97|0.76|0.62|0|0|0|0|0.37|1.33|197058517993|195685636300|41822852000|41305125800|2160545300|159150571200|33485485012|34145045844|560024|20.14|0|22191
2025-07-04 15:53:26|pink_usa_0324|AMKBY|59|202503|202503|54|201112|202506|65.49|4.04|1.11|0.87|0.78|0.51|0.95|0.51|0.32|0.09|6.54|7.44|5.08|12.6|3.09|2.85|0|0|0|0|0.56|1.15|0|0|6294239344|8913000000|34980000000|25353396500|28642292328|37535333641|1485076|9.23|0|83512
2025-07-04 15:53:28|pink_usa_0325|AMKAF|59|202503|202503|56|201106|202506|61.19|4.08|1.03|0.83|0.74|0.51|0.92|0.51|0.32|0.09|6.59|5.87|4.59|8.94|3.09|2.85|0|0|0|0|2.4|1.29|0|0|6294239344|8913000000|34980000000|25662165600|27928620000|36599940000|8880|1800|0|83512
2025-07-04 15:53:31|pink_usa_0326|NONOF|165|202503|202503|67|200809|202506|25.44|20.83|6.5|8.22|8.06|7.19|17.7|15.55|0.13|0.86|4.06|3.43|1.78|2.36|52.07|69.44|0|0|0|0|0.76|0.23|0|0|2138345283|6027118300|7618479200|323697139000|312502655179|164916817000|9711992|70.33|0|44089
2025-07-04 15:53:34|pink_usa_0327|DOGEF|41|202503|202503|34|201612|202506|30.3|110.09|3.96|9.32|4.12|2.1|3.03|1.48|0.65|0.96|1.38|1.16|2.29|6.74|11.06|4.59|0|0|0|0|0.31|0.71|0|0|4388160026|3317888800|17196263200|28831016900|19128247626|19266367446|15123|45.518|0|6731
2025-07-04 15:53:36|pink_usa_0328|DNNGY|41|202503|202503|31|201709|202506|31.56|106.44|4.34|9.29|4.35|2.08|3.11|1.47|0.65|0.96|1.43|1.17|2.32|6.67|11.06|4.59|2.41|2|0|0|0.36|0.63|0|0|4388160026|3317888800|17196263200|28700927400|18494716923|18628265268|1082148|14.67|0|6731
2025-07-04 15:53:38|pink_usa_0329|VWDRY|65|202503|202503|62|200912|202506|68.73|26.89|0.98|1.89|1.22|0.84|4.46|4.48|0.4|0.99|4.33|2.03|1.11|0.52|8.61|12.73|3.2|3|0|0|1.24|1.18|0|0|2065814650|3856341800|1882697600|16012796800|16248744690|2822071935|1312678|5.37|0|25865
2025-07-04 15:53:41|pink_usa_0330|VWSYF|65|202503|202503|62|200912|202506|68.2|26.88|0.98|1.88|1.24|0.84|4.47|4.48|0.4|0.99|4.34|0.89|1.14|0.5|8.61|12.73|0|0|0|0|1.2|1.14|0|0|2065814650|3856341800|1882697600|16006623700|16267761737|2825375000|42121|16.145|0|25865
2025-07-04 15:53:43|pink_usa_0331|CABGY|28|201512|202412|34|201612|202506|30.4|14.48|2.26|2.49|1.97|1.76|2.43|4.82|0.83|1.3|3.26|1.97|1.9|2.78|6.02|8.83|0|0|0|0|1.16|0.88|0|0|840228433|1618536700|4004446000|22491933900|18689119070|21584693000|5295405|28.3|0|41248
2025-07-04 15:53:46|pink_usa_0332|CABJF|28|201512|202412|34|201612|202506|30.31|14.3|2.27|2.49|1.96|1.74|2.41|4.76|0.83|1.3|2.12|-0.33|1.48|2.83|6.02|8.83|0|0|0|0|0.49|1.01|0|0|840228433|1618536700|4004446000|22252544300|18491004000|21355880000|1217011|140|0|41248
2025-07-04 15:53:49|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 15:53:50|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 15:53:51|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 15:53:53|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 15:53:54|pink_usa_0337|DSDVY|65|202503|202503|47|201309|202506|31.52|34.72|1.28|2.38|1.35|2.15|4.99|3.39|0.49|0.54|1.87|3.38|0.45|0.43|14.78|6.51|3.88|4|0|0|0.37|1.03|0|0|811732606|12422391400|2104276400|52611074400|56078516970|54970653969|6943682|119.07|0|53399
2025-07-04 15:53:56|pink_usa_0338|NVZMY|64|202503|202503|62|200912|202506|32.49|63.6|5.76|8.12|6.16|6.52|7.51|2.82|0.21|0.15|2.8|3.02|1.27|1.65|22.24|21.5|6.54|8|0|0|0.74|0.5|0|0|175767735|277617600|1532118300|35245125000|33831024262|20442584400|3090293|72.646|0|6180
2025-07-04 15:53:59|pink_usa_0339|GNNDY|65|202503|202503|52|201206|202506|33.5|19.46|3.29|5.9|2.72|0.89|5.3|1.45|0.81|1.05|4.17|1.88|0.56|1.06|12.72|9.54|0|0|0|0|0.62|0.54|0|0|103008684|114159900|162018300|3791479100|2263303625|2014168861|6461|46.63|0|6200
2025-07-04 15:54:02|pink_usa_0340|GGNDF|65|202503|202503|61|201003|202506|32.43|18|2.98|5.78|2.61|0.82|4.76|1.34|0.81|1.05|4.3|1.78|0.54|1.01|12.72|9.54|6.66|9|0|0|0.58|0.88|0|0|103008684|114159900|162018300|3621355200|2093179688|1862770000|253|14.375|0|6200
2025-07-04 15:54:04|pink_usa_0341|WILYY|8|201312|202412|56|201106|202506|29.37|27|3.78|4.07|3.41|2.87|6.78|6.8|0.96|1.35|1.71|1.15|0|0|15.37|5.2|7.29|8|0|0|0.41|-0.26|0|0|108594907|155142900|583808900|10733722200|9076539323|3011461750|3490|21.305|0|16107
2025-07-04 15:54:06|pink_usa_0342|WILLF|0||202412|58|201012|202506|29.19|26.1|3.74|4.27|3.38|2.78|7.26|6.58|0.96|1.35|1.73|1.15|0|0|15.37|5.2|0|0|0|0|0.29|1.31|0|0|108594907|155142900|583808900|10433372100|8893347025|0|5191|41.75|0|16107
2025-07-04 15:54:09|pink_usa_0343|CLPBY|66|202503|202503|46|201312|202506|44.28|32.56|8.26|12.4|8.34|5.32|22.45|8.66|0.7|1.37|2.38|1.58|2.31|3.33|38.85|45.19|7.79|10|0|0|0.41|0.05|0|0|152024467|105746600|572947300|24618592300|21353504300|20228211610|2193494|9.475|0|12000
2025-07-04 15:54:11|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 15:54:12|pink_usa_0345|AMBBY|66|202503|202503|32|201706|202506|146.41|75.87|13.72|13.65|10.07|4.69|12.84|4.58|0.57|0.03|0.41|0.08|0.27|0.37|10.73|4.19|6.81|9|0|0|0.26|-0.18|0|0|18000476|92836500|93379200|3833749200|3926585652|3665080364|4893|14.74|0|3731
2025-07-04 15:54:14|pink_usa_0346|AMBFF|66|202503|202503|33|201703|202506|144|78.06|13.55|13.95|10.15|4.82|13.58|4.71|0.57|0.03|0.09|0.08|0.26|0.35|10.73|4.19|0|0|0|0|1.59|0.26|0|0|18000476|92836500|93379200|3946964800|4039801317|3770756019|344|15.165|0|3731
2025-07-04 15:54:17|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 15:54:18|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 15:54:19|pink_usa_0349|SAXPY|65|202503|202503|62|200912|202506|16.73|23.85|0.84|1.13|2.87|2.71|2.04|3.56|0.23|0.4|5.06|1.64|6.48|3.66|11.7|5.32|0|0|0|0|0.89|1.52|0|0|15885186890|1968758300|367767100|30105582700|28298375982|23358098811|954392|21.03|0|10322
2025-07-04 15:54:22|pink_usa_0350|NOKBF|121|202503|202503|67|200809|202506|19.36|34.37|1.18|0.8|1.21|1.39|1.77|1.24|0.24|0.2|6.41|4.8|3.93|2.74|16.34|3.11|0|0|0|0|1.05|1.12|0|0|9031712554|7816587300|2954508100|24591869600|27711279650|29001869650|759806|5.15|0|98322
2025-07-04 15:54:25|pink_usa_0351|FOJCY|65|202503|202503|62|200912|202506|20.12|14.53|3.51|1.61|2.46|2.81|1.45|1.57|0.71|0.48|0|0|6.94|12.15|9.97|7.9|2.51|2|0|0|0.84|1.88|0|0|3643120906|4672418600|21823096700|16715035000|16285349949|16122536100|18488|3.63|0|20179
2025-07-04 15:54:27|pink_usa_0352|SEOAY|101|202503|202503|92|200012|202312|25|21.19|0.99|1.65|0.75|0.88|1.07|0.78|0.65|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|1146390049|1795585500|6862322300|13131253400|8532868400|8532652000|518173|10.82|0|24817
2025-07-04 15:54:30|pink_usa_0353|NTOIY|65|202503|202503|54|201106|202412|19.7|20.34|0.85|2.71|1.02|0.45|2.97|1.3|0.52|0.63|2.87|2.06|3.26|6.61|11.27|23.54|4.2|7|0|0|-0.08|0.97|0|0|834516197|1238185500|5287921200|13861420500|10186910136|10195466814|365674|6.63|0|4890
2025-07-04 15:54:33|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 15:54:35|pink_usa_0355|UPMKF|105|202503|202503|102|199912|202506|30.88|43.96|1.14|1.65|1.02|1.28|1.23|1.28|0.37|0.38|4.69|4.46|4.65|6.06|6.46|7.29|0|0|0|0|0.66|0.59|0|0|706344728|917815800|5330935800|17793276900|14148921840|14271750240|70575|26.76|0|19029
2025-07-04 15:54:38|pink_usa_0356|UPMMY|105|202503|202503|23|201909|202506|22.27|44.1|1.49|1.64|1.57|1.29|1.51|1.28|0.37|0.38|0|0|3.56|6.07|6.46|7.29|3.44|5|0|0|0|0|0|0|706344728|917815800|5330935800|17840683300|14196455027|14319696068|3473458|26.8499|0|19029
2025-07-04 15:54:40|pink_usa_0357|WRTBY|65|202503|202503|55|201109|202506|30.93|22.3|1.63|0.87|1.44|1.82|3.56|5|0.4|0.2|0|0|3.01|1.88|13.32|4.35|0|0|0|0|-5.11|0.85|0|0|605446398|1677611500|525220900|11813915700|12989717006|12671562500|28277|4.4075|0|18334
2025-07-04 15:54:43|pink_usa_0358|OUKPY|65|202503|202503|22|201912|202506|25.24|29.45|1.34|2.92|1.34|2|3.16|3.52|0.65|0.54|1.68|-2.81|1.99|3.39|2.89|9.62|4.24|7|0|0|0.93|0.27|0|0|460924806|576881900|557836300|11339947800|10313898945|10316623947|33156|6.23|0|16356
2025-07-04 15:54:45|pink_usa_0359|KNCRY|65|202503|202503|48|201306|202506|23.23|15.44|0.95|0.92|0.78|1.3|2.51|3.31|0.7|0.42|1.29|-2.39|4.41|2.25|8.22|3.86|7.95|9|0|0|0.31|0.07|0|0|298445026|670828100|420401600|6103096000|5969428205|5988977577|6295|15.0716|0|17270
2025-07-04 15:54:47|pink_usa_0360|KNYJY|65|202503|202503|56|201106|202506|25.99|32.02|2.48|4.19|2.5|2.75|9.79|14.61|0.12|0.41|3.13|2.19|3.22|2.98|35.8|28.32|4|4|0|0|0.64|0.65|0|0|784272700|469190100|810798900|33630668000|33141238400|33369600000|785027|32|0|60592
2025-07-04 15:54:49|pink_usa_0361|KKOYY|65|202503|202503|46|201312|202506|26.48|24.88|1.61|0.92|0.56|0.76|2.76|3.72|0.31|0.56|4.55|2.55|4.71|4.31|6.3|12.57|5.17|6|0|0|-0.52|0.21|0|0|520887366|159643700|4083451800|11167346200|9832941560|9795600100|193661|12.35|0|24982
2025-07-04 15:54:52|pink_usa_0362|NKRKY|65|202503|202503|50|201203|202409|29.52|185.04|2.77|2.73|2.3|0.68|2.38|0.71|0.27|0.73|4.67|1.21|5.77|7.2|16.3|5.26|5.8|5|0|0|1.31|0.45|0|0|283012690|91781600|1107462500|1805668500|937531640|936889040|5802|3.4|0|4729
2025-07-04 15:54:55|pink_usa_0363|CRARY|63|202503|202503|60|201006|202506|9.48|8.42|2.36|-16.03|1.51|2.07|0.5|0.66|3.66|4.11|0|0|6.37|6.78|0.68|1.54|0|0|0|0|1.63|1.9|771252272540|948777235300|274593784839|177826819000|6072093300|231759120500|55444108337|52841516871|1703804|9.165|0|75423
2025-07-04 15:54:57|pink_usa_0364|AXAHY|52|200712|202412|66|200812|202506|12.65|13.02|-1.44|-3.47|0.49|1.12|1.59|2.04|0.93|1.24|-3.43|3.75|4.5|5|3.51|2|0|0|0.07|0.04|1.48|1.16|0|0|277323290750|347099813200|3032110300|-172942461300|106854061424|159951681136|6199995|49.12|0|120869
2025-07-04 15:55:01|pink_usa_0365|BNPQY|61|202503|202503|58|201012|202506|8.62|8.97|3.44|1.06|1.09|1.23|0.63|0.7|3.31|2.66|15.99|-69.19|4.59|6|1.6|1.73|0|0|0|0|1.29|1.74|975827128495|1558950073800|263253059433|215570913100|35667784400|265226601600|99074876329|109415245984|7471318|43.835|0|199000
2025-07-04 15:55:05|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 15:55:06|pink_usa_0367|SCGLY|63|202503|202503|60|201006|202506|88.36|9.12|0.57|-0.36|0.51|0.64|0.44|0.57|2.33|2.42|-8.35|0.26|4.62|2.23|1.83|1.56|0|0|0|0|1.44|1.54|568939692805|693561495600|167746534283|183878126000|33528662000|54652000100|44179188472|47883715447|5998282|11.255|0|138240
2025-07-04 15:55:09|pink_usa_0368|TTFNF|133|202503|202503|67|200809|202506|14.48|10.19|0.85|0.89|0.71|0.73|1.29|1.13|0.54|0.5|5.56|5.24|5.82|5.83|11.47|-1.62|0|0|0|0|0.91|0.66|0|0|21638249022|29074000000|104925000000|166000008400|133445959544|157282140600|3962848|60.5397|0|107776
2025-07-04 15:55:13|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 15:55:14|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 15:55:15|pink_usa_0371|SCRYY|38|200606|202412|70|200712|202506|102.61|2238.29|-0.46|-0.84|0.77|3.51|1.68|1.27|0.43|0.75|0|0|5.17|11.83|6.42|1.74|0|0|0.02|0|1.11|1.94|0|0|14394444510|22972663900|842189400|-13421489600|6001789985|3366094740|18228|3.35|0|3028
2025-07-04 15:55:19|pink_usa_0372|SZCRF|38|200606|202412|64|200906|202506|81.79|2256.29|-0.46|-0.83|0.8|3.54|0.83|1.25|0.43|0.75|0|0|6.54|12.18|6.42|1.74|0|0|0|0|0.68|1.65|0|0|14394444510|22972663900|842189400|-13555858400|5867421225|3290733100|925|32.75|0|3028
2025-07-04 15:55:21|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 15:55:23|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 15:55:24|pink_usa_0375|SNYNF|90|202503|202503|67|200809|202506|18.83|17.13|2.86|3.25|2.66|2.47|1.62|1.46|0.25|0.26|6.33|1.5|4.14|4.58|9.42|12.81|0|0|0|0|0.54|0.21|0|0|7211335952|8648899000|11926000700|129851139300|123679872344|127506010534|4814487|101.502|0|100409
2025-07-04 15:55:27|pink_usa_0376|CHDRY|0||202409|54|201112|202506|22.44|16.92|1.71|2.33|1.26|1.09|4.67|3.93|1.12|0.94|4.45|3.36|3.69|2.59|5.9|3.37|0|0|0|0|0.66|1.23|0|0|8867217293|14331770600|35003104400|153165938000|99326846172|0|41466|137.64|0|163309
2025-07-04 15:55:30|pink_usa_0377|LVMUY|11|201906|202409|63|200909|202506|24.78|21.43|2.93|5.15|3.36|3.14|4.47|4.04|0.39|0.34|1.4|-0.39|1.73|2.5|12.36|8.1|0|0|0|0|1.06|0.65|0|0|7331639739|14138224600|34997481100|295163260400|284533973346|13237666728|65205205|114.06|0|147715
2025-07-04 15:55:33|pink_usa_0378|LVMHF|0||202412|62|200912|202506|25.42|19.67|2.96|4.88|3.39|2.92|4.53|3.75|0.39|0.34|1.44|-0.27|1.9|2.7|12.36|8.1|0|0|0|0|0.94|0.7|0|0|7331639739|14138224600|34997481100|274949589300|262880842620|0|2231808|526.9|0|147715
2025-07-04 15:55:35|pink_usa_0379|RNLSY|0||202412|43|201409|202506|7.44|15.59|1.03|1.14|0.3|0.21|0.53|0.42|1.72|2.3|-7.6|-25.87|4.06|5.37|3.14|-9.07|0|0|0|0|1.31|1.85|0|0|17473197187|22985150700|18624535200|63504997600|13159890068|0|288698|9.08|0|183002
2025-07-04 15:55:37|pink_usa_0380|ENGIY|0||202412|62|200912|202506|25.4|13.02|1.02|1.03|0.52|0.71|0.89|1.55|0.97|1.4|7.07|-3.08|7.47|7.31|0.27|-1.43|0|0|0|0|0.79|1.45|0|0|15251348416|18456590100|56929670700|94752248300|54629946076|0|5511942|22.52|0|171103
2025-07-04 15:55:40|pink_usa_0381|ENGQF|0||202412|62|200912|202506|25.23|13.64|1.02|1.02|0.52|0.74|0.89|1.64|0.97|1.4|7.68|-3.03|7.7|6.98|0.27|-1.43|0|0|0|0|0.68|1.73|0|0|15251348416|18456590100|56929670700|97432720000|58487033743|0|286137|24.11|0|171103
2025-07-04 15:55:43|pink_usa_0382|FNCTF|48|200812|202006|48|200809|202009|23.88|9.65|0.76|0.35|0.62|0.95|1.11|1.2|-2.87|0|12.19|4.74|6.94|5.44|6.72|8.37|0|0|0|0|0.6|0.38|0|0|8444664753|14727906000|38907958700|29098576400|42167028012|44275222617|106554|15.87|0|142969
2025-07-04 15:55:46|pink_usa_0383|VEOEY|32|200812|202412|62|200912|202506|34.46|23.09|0.83|0.84|0.41|0.54|2.06|1.84|1.62|1.39|13.65|-6.92|4.66|4.63|1.24|0.68|0|0|0.07|0.13|1.14|0.95|0|0|6322600587|12241265500|10116181700|35024981100|25316443350|8983970178|1460196|17.34|0|178780
2025-07-04 15:55:49|pink_usa_0384|ESLOY|0||202412|62|200912|202506|57.12|51.16|3.5|3.82|3.36|4.56|3.29|3.09|0.31|0.24|0.27|-4.08|1.3|1.65|10.15|-0.01|0|0|0|0|0.77|1.13|0|0|2347120687|2342323100|6029355900|138024492200|127600025145|0|5011484|138.35|0|68972
2025-07-04 15:55:52|pink_usa_0385|VCISY|0||202412|62|200912|202506|15.8|15.85|1.21|1.49|0.85|1.06|2.16|2.58|1.41|1.12|1.64|-0.45|3.78|3.73|6.16|3|0|0|0|0|1.13|0.93|0|0|9731921981|16826016900|10964407800|102722184000|78612414006|0|7275994|35.07|0|219267
2025-07-04 15:55:55|pink_usa_0386|LRLCY|0||202412|62|200912|202506|30.88|33.01|3.61|5.81|4.35|4.87|4.83|6.55|0.11|0.2|2.34|0.19|1.33|1.93|13.99|10.62|0|0|0|0|0.73|0.43|0|0|3396082437|4246982400|5782715700|228387144500|228445104151|0|7746952|85.51|0|87974
2025-07-04 15:55:58|pink_usa_0387|DANOY|9|200606|202412|70|200712|202506|21.44|24.73|2.09|1.99|1.59|1.82|3.18|2.86|0.9|0.75|1.53|-0.36|2.52|2.93|8.55|5.57|0|0|0.02|0.01|0.72|0.65|0|0|4323291902|6409911200|7427320700|60908715600|52621761676|40166548480|11593961|16.36|0|102449
2025-07-04 15:56:01|pink_usa_0388|GPDNF|9|200606|202412|67|200809|202506|22.15|24.98|2|1.95|1.55|1.84|2.54|2.91|0.9|0.75|1.68|-0.36|2.86|2.9|8.55|5.57|0|0|0|0|0.89|0.35|0|0|4323291902|6409911200|7427320700|61455517100|53940520530|41173167360|70384|83.85|0|102449
2025-07-04 15:56:04|pink_usa_0389|SBGSY|0||202412|62|200912|202506|21.98|31.49|1.66|2.68|1.9|3.54|2.46|4.5|0.42|0.49|2.8|0.74|2.71|1.72|7.27|6.92|0|0|0|0|1.11|0.78|0|0|4149223374|7166405600|4016196600|160645757100|143155748595|0|14175560|50.95|0|146406
2025-07-04 15:56:07|pink_usa_0390|AFLYY|74|202306|202306|79|200403|202312|29.34|3.59|0.31|0.14|0.3|0.08|3.59|20.82|-5.82|-1.87|4.86|3.06|0.69|0|0.06|-57.65|4.42|4|0.04|0.09|1.27|1|0|0|5490431189|7378964600|19578255400|1266551800|2427125286|457035238|66952|0.9445|0|83896
2025-07-04 15:56:10|pink_usa_0391|AFRAF|81|202503|202503|67|200809|202506|24.69|4.32|0.25|0.13|0.27|0.08|3.9|21|-5.48|-1.33|0|0|0|0|0.06|-57.65|0|0|0|0|0.61|1.4|0|0|5631432974|6303489900|19578255400|1719804400|2406001644|4432540170|2394|9.1602|0|83896
2025-07-04 15:56:12|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 15:56:14|pink_usa_0393|BOUYY|68|202503|202503|29|201803|202506|12.44|14.3|0.5|0.54|0.31|0.27|1.17|1.22|0.83|0.94|3.47|-4.86|6.11|5.06|5.02|3.78|0|0|0|0|0.09|0.12|0|0|4479890060|5081539400|10025308400|26054809600|16292720475|17300000000|341339|8.65|0|133197
2025-07-04 15:56:16|pink_usa_0394|SAFRY|11|202312|202412|60|200912|202412|55.71|52|1.66|1.93|2.06|4.65|4.16|12.81|0.53|0.43|1.58|1.01|1.65|1.08|10.33|3.45|0|0|0|0|0.85|1.67|0|0|4218561597|6887532800|5554745100|133958506700|137158664251|0|15690996|81.67|0|58324
2025-07-04 15:56:19|pink_usa_0395|EFGSY|0||202412|54|201112|202506|13.85|11.43|1.24|1.15|0.41|0.49|1.58|1.77|4.35|2.3|3.51|-2.85|2.9|3.97|1.88|2|0|0|0|0|0.39|1.75|0|0|3743554170|6346436400|3118709900|23572277500|12545194914|0|53009|27.195|0|72500
2025-07-04 15:56:22|pink_usa_0396|DUAVF|0||202412|49|201303|202506|23.49|26.92|1.86|0.34|2.23|4.15|2.42|4.19|0.16|0.01|2.01|3.29|1.29|1.56|8.32|10.11|0|0|0|0|0.36|1.22|0|0|3807448552|8829670400|979210800|18836914500|27612721810|0|113268|353.005|0|12757
2025-07-04 15:56:24|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 15:56:26|pink_usa_0398|WNDLF|0||202412|60|201006|202506|46.97|13.5|1.78|0.96|0.63|0.49|1.8|1.24|3.25|1.92|6.29|3.95|2.49|5.43|1.89|2.04|0|0|0|0|0.78|1.35|0|0|2757331668|3649591200|1900017500|8964586200|4149244426|0|612|97.73|0|130621
2025-07-04 15:56:28|pink_usa_0399|BOIVF|0||202412|62|200912|202506|23.13|8.83|1.3|1.45|1.08|5.06|1.07|0.65|0.58|0.02|-4.76|-2.68|1.49|1.47|3.65|0.67|0|0|0|0|1.11|1.22|0|0|3424178545|6146855100|4776248600|11758319800|17555925000|0|218449|6.284|0|83801
2025-07-04 15:56:31|pink_usa_0400|THLLY|0||202412|28|201806|202506|24.2|39.06|1.23|1.03|1.43|2.7|3.97|7.59|0.67|1.04|-5.53|-7.52|2.14|1.49|9.37|5|0|0|0|0|0.51|0.4|0|0|4054510377|4961437800|4158917200|62579754500|59349023946|0|4639992|57.79|0|66501
2025-07-04 15:56:33|pink_usa_0401|THLEF|0||202412|54|201112|202506|21.16|39.32|0.82|1.02|1.07|2.72|3.2|7.64|0.67|1.04|-2.12|-7.28|2.05|1.47|9.37|5|0|0|0|0|0.73|0.45|0|0|4054510377|4961437800|4158917200|62970056000|58126926500|0|310885|283|0|66501
2025-07-04 15:56:35|pink_usa_0402|HESAY|0||202412|62|200912|202506|46.66|56.29|8.02|12.82|10.85|17.08|11.83|15.39|0.02|0|1.58|1.19|0.77|0.57|26.58|17.33|0|0|0|0|0.73|0.5|0|0|4112545061|12114315900|3261205600|265356893900|271301047276|0|10544054|258.79|0|15698
2025-07-04 15:56:37|pink_usa_0403|PUBGY|29|200706|202006|97|200103|202506|19.14|15.73|1.39|0.86|2.24|1.63|3.4|2.4|1.27|0.93|2.42|-17.59|2.46|3.77|8.88|4.87|0|0|0.03|0|1.33|1.11|0|0|2382518215|3974977400|738908200|26135076800|27309880348|26341073578|6522675|27.26|0|80787
2025-07-04 15:56:40|pink_usa_0404|PGPEF|29|200706|202412|66|200812|202506|15|15.57|1.39|0.91|1.4|1.61|2|2.38|0.52|0.25|-0.15|-17.58|2.72|3.34|8.88|4.87|0|0|0|0|1.01|1.33|0|0|2382518215|3974977400|738908200|26187667400|27362470950|26391806550|1093|109.25|0|80787
2025-07-04 15:56:43|pink_usa_0405|UNBLF|2|202012|202412|60|201006|202506|92.09|84.47|16.72|11.13|7.13|3.81|0.94|0.73|1.04|1.5|0.42|4.91|7.09|4.2|5.23|-6.27|0|0|0|0|0.6|1.8|0|0|1650086556|5503470700|371703400|39139041900|13381919874|0|24267|93.42|0|3626
2025-07-04 15:56:46|pink_usa_0406|MGDDY|1|202503|202006|43|200912|202009|15.76|23.29|0.76|0.99|0.73|0.8|1.51|1.34|0.27|0.62|0.77|0.18|3.1|4.25|11.72|3.85|0|0|0|0|1.15|1.03|0|0|2716273277|4190375400|14062873700|28197935300|25490272290|0|4821062|18.06|0|119900
2025-07-04 15:56:49|pink_usa_0407|AEXAY|0||202412|27|201503|202112|2482.74|5629.36|0.87|0.77|72.05|0.02|194.13|0.44|3.22|2.64|3.6|6.81|2.1|3.77|9.31|4.21|0|0|0|0|0.33|0.88|0|0|2162096142|1811632400|1847832800|748146500|368338473|0|44|3.87|0|106980
2025-07-04 15:56:51|pink_usa_0408|AEOXF|0||202412|30|201712|202506|40.13|33.07|5.42|4.34|3.52|1.94|3.05|2.64|1.54|2.26|-1.91|-3.69|2.96|2.8|4.89|-1.45|0|0|0|0|0.48|1.24|0|0|2005405790|2179994100|8961370600|21471074600|12130918239|0|3231|122.87|0|26122
2025-07-04 15:56:53|pink_usa_0409|ARRPY|0||202412|30|201712|202506|40.92|34.85|5.38|4.35|3.45|1.86|3.07|2.78|1.54|2.26|-0.93|-3.63|2.93|2.65|4.89|-1.45|0|0|0|0|0.02|0.02|0|0|2005405790|2179994100|8961370600|22125656400|12785500035|0|43|12.95|0|26122
2025-07-04 15:56:55|pink_usa_0410|CRRFY|0||202412|57|201103|202506|20.33|13.34|0.36|0.32|0.18|0.11|1.54|0.96|1.2|1.02|5.76|4.69|3.53|7.49|2.55|6.39|0|0|0|0|1.01|0.12|0|0|4421265240|7165365000|16200871300|5319589700|10063827945|0|685910|2.85|0|321383
2025-07-04 15:56:57|pink_usa_0411|CRERF|0||202412|58|201012|202506|24.87|13.31|0.37|0.32|0.18|0.1|1.61|0.87|1.2|1.02|5.92|4.76|3.49|7.51|2.55|6.39|0|0|0|0|1.09|0.18|0|0|4421265240|7165365000|16200871300|4412079000|9690936087|0|879764|13.722|0|321383
2025-07-04 15:56:59|pink_usa_0412|PPRUY|0||202412|56|201106|202506|49.05|21.19|3.24|5.91|3.02|1.4|3.54|1.66|0.51|0.89|2.44|0.56|2.51|3.13|8.02|12.83|0|0|0|0|0.65|0.47|0|0|2699188003|3660725300|7358153500|36851352100|26714908251|0|7265295|21.79|0|38068
2025-07-04 15:57:02|pink_usa_0413|VIVHY|72|201712|202412|24|201812|202412|46.9|16.13|2.02|2.02|4.83|8.1|1.17|0.69|0.33|0.58|0|0|6.32|1.36|4.37|7.8|0|0|0|0|0.56|0.79|0|0|4593724360|111341000|2594613700|5945780100|3226858715|4276028525|243258|3.2535|0|44641
2025-07-04 15:57:04|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 15:57:06|pink_usa_0415|LGRDY|67|202503|202503|32|201706|202506|23.7|26.25|3.23|3.54|2.96|3.49|3.73|4.04|0.67|0.66|1.21|-0.28|1.91|1.99|10.34|7.55|5.63|7|0|0|1.35|0.91|0|0|1431717035|2478102800|1117247200|37984468000|35082909516|36049252976|2929223|26.77|0|36335
2025-07-04 15:57:08|pink_usa_0416|LGRVF|67|202503|202503|61|201003|202506|21.92|25.57|2.78|3.38|2.64|3.4|3.47|3.94|0.67|0.66|1.44|-0.31|1.85|2.01|10.34|7.55|0|0|0|0|0.79|1.58|0|0|1431717035|2478102800|1117247200|35172947600|32267894282|33156699238|1145|123.11|0|36335
2025-07-04 15:57:10|pink_usa_0417|FURCF|0||202412|30|201706|202412|13.2|8.36|0.44|0.61|0.27|0.06|1.32|0.39|1.31|2.32|-9.5|-20.18|2.52|5.49|9.47|-2.15|0|0|0|0|0.29|1.57|0|0|2278735468|4688496200|4385763100|9261229100|1726451190|0|398|9.33|0|104672
2025-07-04 15:57:12|pink_usa_0418|ACCYY|0||202412|41|201503|202506|63.47|20.74|4.26|2.31|3.36|2.13|1.94|2.41|0.77|0.59|0.6|9.9|2.37|2.78|9.59|-12.34|0|0|0|0|0.74|1.33|0|0|2174357848|1294469100|978462900|14862942000|12597621124|0|248494|10.34|0|300000
2025-07-04 15:57:14|pink_usa_0419|ACRFF|12|200706|202409|59|201009|202506|69.42|21.3|2.88|2.33|2.68|2.19|2.24|2.47|0.77|0.59|1.09|9.88|2.89|2.69|9.59|-12.34|0|0|0|0|1.05|0.76|0|0|2174357848|1294469100|978462900|15204075800|12938754870|11262510000|18123|53.1|0|300000
2025-07-04 15:57:17|pink_usa_0420|CAPMF|0||202412|62|200912|202506|20.49|16.68|0.97|1.76|1.16|1.26|2.32|2.35|0.53|0.44|-1.39|-10.37|1.97|2.26|7.75|6.18|0|0|0|0|1.24|1.19|0|0|2931550945|3181022500|1982793200|30949983700|28755421560|0|264978|169.2|0|265073
2025-07-04 15:57:20|pink_usa_0421|DASTY|117|202503|202503|114|199612|202506|45.3|37.54|6.42|10.79|7.48|7.07|7.6|4.86|0.2|0.27|0.63|-0.96|0.68|0.83|15.75|5.74|4.83|7|0.31|0.03|1.16|0.52|0|0|1779728354|4592218000|1034921300|44546072300|47501494656|9501504000|2600340|36.21|0|20000
2025-07-04 15:57:23|pink_usa_0422|EDNMY|0||202412|43|201409|202506|32.24|13.29|5.79|7.64|5.51|2.37|0|0|-2.19|-4.86|0.44|-1.19|2.16|4.89|53.78|13.42|0|0|0|0|0.74|0.84|0|0|2025545057|3155008200|169825200|8567412700|7027369135|0|87641|14.65|0|8861
2025-07-04 15:57:26|pink_usa_0423|BVRDF|6|201801.8235294117647|202409|62|200912|202506|27.53|25.52|2.38|2.28|1.86|2.31|7.09|7.38|1.96|1.23|1.59|-2.3|2.4|3.11|10.81|3.54|0|0|0|0|0.5|1.56|0|0|888088290|1264812800|840128500|16467092300|15333199740|0|208|34.15|0|78395
2025-07-04 15:57:28|pink_usa_0424|AOMFF|28|200503|202503|67|200809|202506|23.61|70.71|0.93|1.15|0.75|0.53|2.18|0.95|0.65|0.27|11.9|17.15|1.32|1.62|13.73|10.28|0|0|0|0|1.19|0.94|0|0|2364215363|2461218400|1512130700|11496790200|10799345700|257269493520|7220|23.4|0|38879
2025-07-04 15:57:31|pink_usa_0425|ALSMY|28|200503|202503|63|200909|202506|24.47|68.44|0.95|1.12|0.75|0.51|2.03|0.92|0.65|0.27|10.82|17.11|2.37|1.64|13.73|10.28|0|0|0|0|0.99|0.83|0|0|2364215363|2461218400|1512130700|11150330900|10568591366|251772282578|1746316|2.29|0|38879
2025-07-04 15:57:34|pink_usa_0426|VLEEY|0||202412|60|201006|202506|16.76|15.02|0.57|0.72|0.41|0.11|1.98|0.67|1.21|1.72|-1.12|-8.57|2.96|4.51|9.35|-10|0|0|0|0|1.43|2.49|0|0|2375390965|3280917200|5734692300|6821890100|2602816489|0|53642|5.33|0|114700
2025-07-04 15:57:37|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 15:57:39|pink_usa_0428|JCDXF|0||202412|62|200912|202506|37.74|13.44|2.21|1.68|1.88|0.96|2.36|1.63|0.71|1.01|0.67|-15.4|1.9|3.54|5.7|-1.99|0|0|0|0|0.78|1.23|0|0|988970506|1420169900|5446102000|4742174000|3722590800|0|0|17.4|0|12076
2025-07-04 15:57:41|pink_usa_0429|EUZOF|12|200706|202409|55|201006|202403|58.88|2.12|1.73|2.05|2.49|12.39|0.8|0.65|0.72|0.19|-0.91|-9.06|3.36|4.31|2.97|-4.17|0|0|0|0|-0.95|1.08|0|0|1114653975|121911100|2212435100|6473072300|4944107000|-530810000|1167|70|0|11156
2025-07-04 15:57:44|pink_usa_0430|AIQUY|0||202412|62|200912|202506|23.07|33.79|2.74|3.85|2.48|4.13|3.18|4.27|0.75|0.41|0.03|1.95|2.15|1.82|8.15|6.72|0|0|0|0|0.97|0.56|0|0|1580622203|1838999400|23530008300|129851500000|117495872725|0|6800486|40.75|0|67000
2025-07-04 15:57:47|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 15:57:48|pink_usa_0432|ARKAY|81|202503|202503|74|200612|202506|19.75|17.22|0.77|1.04|0.66|0.51|1.33|0.64|0.44|0.52|1.28|3.52|3.14|5.95|4.41|5.1|3|2|0|0|1.43|1.54|0|0|984421052|1210044900|3311028500|8578272000|5558364710|5644120360|914229|73.61|0|20500
2025-07-04 15:57:51|pink_usa_0433|RUBSF|0||202412|43|201409|202506|14.28|8.85|1.23|0.94|0.83|0.46|1.66|1.09|0.65|0.69|0.12|2.14|5.77|7.5|6.65|6.99|0|0|0|0|0.67|0.99|0|0|750953734|709010100|1447502000|4689188600|3216729028|0|1562|31.2467|0|3965
2025-07-04 15:57:53|pink_usa_0434|RBSFY|0||202412|44|201406|202506|14.17|9.32|1.19|0.89|0.82|0.48|1.63|1.15|0.65|0.69|-0.11|2.5|5.08|6.95|6.65|6.99|0|0|0|0|-0.63|0.74|0|0|750953734|709010100|1447502000|4859388900|3386929322|0|4713|6.58|0|3965
2025-07-04 15:57:55|pink_usa_0435|CDMGF|12|202006|202412|40|201306|202306|46.78|48.91|6.44|7.24|2.62|1.18|1.02|0.44|1.31|1.08|4.76|2.75|9.66|18.59|2.68|2.5|0|0|0|0|0.55|1.22|0|0|896132760|1508098100|61969300|5390017800|1983087576|0|174|26.16|0|1104
2025-07-04 15:57:57|pink_usa_0436|ETCMY|11|201312|202412|35|201509|202406|10.9|6.62|5.03|3.72|2.25|1.5|1.18|0.64|1.44|0.99|9.77|30.85|9.3|17.11|6.16|4.71|3.78|4|0|0|0.32|1.53|0|0|700974434|737868200|4963168700|4425630100|2003599347|928880975|52263|1.055|0|1013
2025-07-04 15:57:59|pink_usa_0437|EUTLF|12|200706|202409|60|200903|202403|14.2|7.39|6.09|3.69|3.22|1.43|2.04|0.61|1.44|0.99|6.69|28.95|6.91|22.27|6.16|4.71|0|0|0|0|0.44|1.38|0|0|700974434|737868200|4963168700|4330672900|1908218826|-7772268|71609|4.02|0|1013
2025-07-04 15:58:02|pink_usa_0438|TLPFY|0||202412|48|201306|202506|26.15|9.87|1.83|3.34|1.7|0.5|3.57|1.15|0.55|0.9|-1.16|1.51|1.8|4.96|7.94|6.48|0|0|0|0|0.69|0.94|0|0|546691723|1141505300|1348479300|8576174700|5441468362|0|318619|46.09|0|330000
2025-07-04 15:58:04|pink_usa_0439|KLPEF|0||202412|58|201012|202506|24.45|9.35|14.67|10.26|6.31|6.83|1.41|1.23|1.29|0.89|7.04|14.2|6.63|7.62|3.36|-0.03|0|0|0|0|0.43|1.5|0|0|422575440|417060500|34639800|20662902300|10967577201|0|23320|38.37|0|1062
2025-07-04 15:58:06|pink_usa_0440|BNGRF|0||202006|30|201303|202009|14.47|10.72|0.31|0.31|0.19|0.16|0.63|0.38|0.78|0.88|2.24|-4.71|1.96|3.44|3.11|2.7|0|0|0|0|0.25|0.08|0|0|623266652|783905100|1383242900|1346939100|677138560|0|0|52.3|0|20031
2025-07-04 15:58:08|pink_usa_0441|BMXMF|0||202412|61|201003|202506|27.38|36.53|2.82|5.57|2.96|3.97|3.6|3.84|0.18|0.08|0.9|0.03|1.3|0.72|11.16|10.38|0|0|0|0|1.15|-0.42|0|0|295098535|468048400|1171118900|16668451500|16799043030|0|926|142.45|0|12000
2025-07-04 15:58:11|pink_usa_0442|RXEEY|40|201812|202412|22|201912|202506|11.24|25.58|0.4|0.4|0.35|0.42|1.06|1.49|0.53|0.58|0|0|3.78|4.57|-1.45|-5.7|0|0|0|0|1.29|1.37|0|0|611282647|919135500|1286959900|11051223000|8625259520|8824415200|279866|29.2|0|22908
2025-07-04 15:58:14|pink_usa_0443|RXLSF|40|201812|202412|22|201912|202506|10.84|23.27|0.39|0.39|0.34|0.41|1.05|1.45|0.53|0.58|0|0|4.92|4.74|-1.45|-5.7|0|0|0|0|1.06|1.94|0|0|611282647|919135500|1286959900|10791597600|8365733732|8558897008|1940|28.3214|0|22908
2025-07-04 15:58:16|pink_usa_0444|MDOUF|0||202412|22|201812|202406|15.3|19.12|0.7|0.62|0.42|0.13|0.76|0.27|0.42|0.35|-5.46|-15.03|2.44|1.75|6.96|3.63|0|0|0|0|0.17|0.46|0|0|130418524|94172600|930748800|231207000|142301699|0|0|3.689|0|8628
2025-07-04 15:58:17|pink_usa_0445|REMYY|0||202503|46|201312|202506|38.85|19.59|4.54|8.47|4.84|2.44|3.73|1.28|0.42|0.38|2.64|1.29|2.68|10.42|6.91|5.73|0|0|0|0|0.22|0.02|0|0|160482388|89941600|367279000|3357940500|2664336857|0|74045|5.135|0|1853
2025-07-04 15:58:19|pink_usa_0446|SDMHF|39|202503|202503|48|201306|202506|96.29|99.94|17.01|18.44|13.58|7.11|17.2|5.09|0.4|0.69|0.41|0.03|0.34|0.33|16.64|19.6|7.7|9|0|0|0.35|0.72|0|0|186017129|786853900|664981900|24120964300|22848251195|21648519970|15163|234.85|0|6979
2025-07-04 15:58:22|pink_usa_0447|BICEY|4|201006|202412|36|201606|202506|14.67|11.42|1.86|1.18|1.58|1.1|1.83|1.36|0.06|0.15|5.88|4.08|4.39|5.67|14.29|6.41|0|0|0|0|0.33|0.34|0|0|382155927|477795400|717410100|2336129600|2533062650|2979095035|137490|30.85|0|16794
2025-07-04 15:58:24|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 15:58:25|pink_usa_0449|FRIIF|0||202412|46|201312|202506|27.04|6.73|4.49|3.38|4.77|1.1|2.77|0.55|0.09|0.08|-1.46|-0.04|0|0|13.33|13.61|0|0|0|0|-0.53|-1.02|0|0|24933763|36945400|8545800|54172200|79425808|0|0|12.88|0|208
2025-07-04 15:58:27|pink_usa_0450|NVYTF|0||202412|6|202006|202112|4.99|3.07|6.99|5.14|2.86|1.52|2.39|0.63|0.24|0|-0.61|-0.61|0|0|-20.18|98.28|0|0|0|0|0|0|0|0|40215064|38222200|3622600|-225300|37996896|0|0|0.538|0|110
2025-07-04 15:58:29|pink_usa_0451|FRACF|81|202503|202503|63|200909|202506|10.72|6.94|0.96|0.84|0.45|0.52|1.54|1.67|2.26|1.05|-3.95|-4.31|1.5|0|2.98|2.4|2.41|5|0|0|0.55|1.05|0|0|19689227|21835000|31181000|209706100|138870054|129419840|2936|1.408|0|1946
2025-07-04 15:58:31|pink_usa_0452|SDXAY|22|200612|202412|67|200806|202503|23.91|14.37|0.68|0.57|0.59|0.4|3.17|2.44|1.15|1.21|2.73|2.31|2.61|3.96|8.68|7.7|0|0|0.01|0|0.94|1.5|0|0|2015137040|1536233200|2304643000|13674715400|0|0|0||0|470000
2025-07-04 15:58:34|pink_usa_0453|NPACY|0||202412|62|200912|202506|19.1|9.11|1.93|0.91|1.14|0.55|1.37|0.55|1.02|0.96|7.58|-12.99|6.13|3.78|7.04|-0.48|0|0|0|0|0.32|-0.9|0|0|283666155|381332600|245987800|1362229600|632000500|0|4|1.25|0|5693
2025-07-04 15:58:36|pink_usa_0454|SDXOF|22|200612|202412|67|200806|202503|23.69|13.5|0.68|0.55|0.59|0.38|3.37|2.3|1.15|1.21|2.48|2.25|2.77|4.2|8.68|7.7|0|0|0|0|0.78|1.43|0|0|2015137040|1536233200|2304643000|13058029200|0|0|0||0|470000
2025-07-04 15:58:39|pink_usa_0455|ALIZY|77|202503|202503|22|201912|202506|12.07|14.69|-3.89|-5.67|0.95|1.18|1.45|2.26|0.58|0.38|0|0|4.08|4.3|6.52|6.09|0|0|0|0|0|0|0|0|379411731540|35305604600|14042629600|121718193600|152890379912|165193680729|6768441|39.655|0|147268
2025-07-04 15:58:42|pink_usa_0456|DBOEY|65|202503|202503|62|200912|202506|20.07|27.27|-39.75|-37.12|5.72|7.51|3.72|4.79|0.44|0.84|2.83|1.07|2.94|1.43|14.48|16.86|1|1|0|0|1.09|0.92|0|0|168418814754|126633908800|549738700|-68252698000|56658874554|56551200779|34991312|30.83|0|6427
2025-07-04 15:58:45|pink_usa_0457|MURGY|65|202503|202503|62|200912|202506|16.87|16.98|-1.4|-2.18|0.65|1.95|1.16|2.35|0.15|0.19|4.53|4.15|4.36|3.5|7.72|5.5|0|0|0|0|0.79|1.49|0|0|117655450529|5945238700|7569029100|85445246500|83705884444|17848603682|3473041|12.74|0|39693
2025-07-04 15:58:47|pink_usa_0458|CRZBY|65|202503|202503|58|201012|202506|181.73|14.32|2.25|-3.34|1.03|2.9|0.37|1|2|1.59|0|0|1.38|2.29|0.44|0.23|0|0|0|0|1.46|1.59|452952960261|413134028500|64212685106|83370797600|3674296900|-44071013400|37862449892|42056844400|1407827|33.581|0|47549
2025-07-04 15:58:50|pink_usa_0459|VLKAF|69|202503|202503|66|200812|202506|14.11|5.3|0.85|1.03|0.36|0.15|0.85|0.26|1.28|0.99|-4.89|-10.99|3.29|6.69|5.02|1.8|0|0|0|0|1.2|1.39|0|0|51292588891|69995363400|126529873700|198034865300|51204256994|51204256994|82965|102.1439|0|637202
2025-07-04 15:58:53|pink_usa_0460|VWAGY|69|202503|202503|66|200812|202506|13.87|5.33|0.86|1.03|0.36|0.15|0.86|0.26|1.28|0.99|-5.65|-10.81|2.7|6.73|5.02|1.8|2.33|2|0|0|1.22|1.28|0|0|51292588891|69995363400|126529873700|198278490500|50881468890|50881468890|1696326|10.15|0|637202
2025-07-04 15:58:56|pink_usa_0461|VLKPF|69|202503|202503|66|200812|202506|12.27|5.39|0.84|0.99|0.31|0.15|0.72|0.27|1.28|0.99|-6.1|-11.46|3.56|6.63|5.02|1.8|0|0|0|0|1.34|1.69|0|0|51292588891|69995363400|126529873700|198955243400|50765172440|50765172440|33587|101.268|0|637202
2025-07-04 15:58:59|pink_usa_0462|VWAPY|69|202503|202503|66|200812|202506|12.23|5.25|0.82|0.99|0.31|0.15|0.71|0.26|1.28|0.99|-7.87|-11.47|4.38|6.9|5.02|1.8|0|0|0|0|2.03|1.68|0|0|51292588891|69995363400|126529873700|197476418100|52285095618|52285095618|643529|10.43|0|637202
2025-07-04 15:59:02|pink_usa_0463|HVRRY|65|202503|202503|62|200912|202506|12.51|15.41|-0.59|-0.87|8.31|15.33|1.62|2.85|0.33|0.39|4.2|2.47|3.19|2.51|10.08|7.1|0|0|0|0|0.89|1.12|0|0|36103927090|62123469100|152554800|-23875959300|38233348972|12616326748|193054|52.84|0|3144
2025-07-04 15:59:05|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 15:59:07|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 15:59:09|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 15:59:10|pink_usa_0467|BAMXF|65|202503|202503|62|200912|202506|11.48|7.51|1.38|1.45|0.49|0.32|1.09|0.52|1.79|0.9|0|0|4.05|5.44|5.04|1.88|0|0|0|0|1.19|1.22|0|0|19505472397|23688956700|72441119400|32086300100|55001499527|58084860931|73266|88.39|0|133778
2025-07-04 15:59:13|pink_usa_0468|BYMOF|65|202503|202503|62|200912|202506|7.75|7.23|1.21|1.35|0.39|0.31|0.85|0.5|1.79|0.9|0|0|4.43|5.92|5.04|1.88|0|0|0|0|0.25|1.29|0|0|19505472397|23688956700|72441119400|30059477100|50801249252|53649146356|5288|81.64|0|133778
2025-07-04 15:59:16|pink_usa_0469|SIEGY|98|202503|202503|95|200109|202506|20.5|18.17|1.04|1.52|1.13|2.38|2.32|3.13|0.73|0.94|2.96|2.18|2.57|2.26|8.05|4.02|3.01|5|0.1|0.08|0.28|1.34|0|0|16789363351|25902321600|11593098400|243448863600|202292174721|206207206660|22267108|128.87|0|293000
2025-07-04 15:59:19|pink_usa_0470|SMAWF|98|202503|202503|67|200809|202506|19.81|18.88|1.12|1.45|1.19|2.38|2.22|3.14|0.73|0.94|3.87|2.24|3.27|2.11|8.05|4.02|0|0|0|0|1.33|1.25|0|0|16789363351|25902321600|11593098400|234407792300|195932000046|199723928554|944874|249.6365|0|293000
2025-07-04 15:59:22|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 15:59:24|pink_usa_0472|DTEGY|113|202503|202503|110|199712|202506|64.13|14.1|2.03|2.32|1.17|1|2.19|2.48|1.43|1.72|4.87|-9.94|4.3|2.91|-1.75|2.96|3.56|7|0.12|0.05|0.96|0.96|0|0|8515974201|23433526800|97546003100|304620131200|179306708087|173546370000|14879027|36.59|0|229170
2025-07-04 15:59:27|pink_usa_0473|SAPGF|105|202503|202503|67|200809|202506|30.51|57.39|4.23|6.33|4.56|9.19|4.43|6.91|0.21|0.22|1.09|1.24|1.47|0.89|20.87|9.76|0|0|0|0|0.93|0.93|0|0|5796948390|14051890400|5929260200|339338819200|340527475050|344442000000|22063466|291.9|0|101379
2025-07-04 15:59:30|pink_usa_0474|BAYRY|97|202503|202503|87|200112|202309|30.17|32.24|1.74|2.14|1.3|0.61|2.12|0.86|0.64|1.24|1.08|4.33|3.07|0.4|6.86|-6.43|3.96|5|0.06|0|1.28|1.24|0|0|5471559129|5827264700|13327339500|24577511300|29629910102|29629787200|4865020|7.54|0|101168
2025-07-04 15:59:33|pink_usa_0475|BAYZF|97|202503|202503|60|200809|202309|34.25|32.34|1.98|2.12|1.4|0.6|2.25|0.85|0.64|1.24|0.35|4.33|3.83|0.41|6.86|-6.43|0|0|0|0|1|1.07|0|0|5471559129|5827264700|13327339500|24214015200|29895165363|29895040600|114473|30.43|0|101168
2025-07-04 15:59:36|pink_usa_0476|RWEOY|65|202503|202503|62|200912|202506|17.72|7.17|0.8|1.91|0.68|1.21|1.39|0.85|1.18|0.43|0|0|4.3|2.97|5|40.25|2.56|2|0|0|0.9|1.17|0|0|10524376568|9243098200|21466576300|24100757600|29871469120|24766957400|1447455|40.4|0|19710
2025-07-04 15:59:40|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 15:59:41|pink_usa_0478|DPSTF|65|202503|202503|62|200912|202506|14.97|14.78|0.55|1|0.56|0.59|2.64|2.03|0.22|0.32|2.22|-1.42|3.37|4.62|12.92|7.63|0|0|0|0|1.36|0.99|0|0|4265173697|7849057200|23840754700|44926614100|52298363740|56687500000|73186|45.35|0|540184
2025-07-04 15:59:44|pink_usa_0479|BFFAF|101|202503|202503|59|201009|202506|41.52|54.45|1.19|1.27|0.86|0.62|1.9|1.11|0.49|0.63|3.29|-1.9|5.48|5.2|11.49|0.89|0|0|0|0|1.15|1.01|0|0|2774699613|2569451400|24611153600|66613484300|43171298814|44426829230|28709|48.37|0|117563
2025-07-04 15:59:47|pink_usa_0480|BASFY|101|202503|202503|98|200012|202506|31.49|55.5|1.27|1.32|0.84|0.63|1.79|1.08|0.49|0.63|3.69|4.76|4.23|5.13|11.49|0.89|3.59|5|0.08|0|1.2|1.2|0|0|2774699613|2569451400|24611153600|65783437500|43840689236|45115688480|1766906|12.28|0|117563
2025-07-04 15:59:50|pink_usa_0481|WRCDF|43|201909|201909|41|200912|202003|33.75|25.17|5.31|-0.74|4.42|0|3.69|0|0.32|0.77|-5.84|-3.03|0.32|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 15:59:53|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 15:59:54|pink_usa_0483|DLAKY|49|202106|202106|38|201009|202003|13.76|3.49|0.3|0.43|0.26|0.37|1.16|1.35|1.51|5|2.6|-8.55|3|4.02|8.23|-12.45|2.95|1|0|0|0.92|1.33|0|0|5427966989|7932740000|26717660500|15650360200|4687797909|3752837018|526709|7.8425|0|129356
2025-07-04 15:59:57|pink_usa_0484|IFNNY|102|202503|202503|99|200009|202506|61.82|66.2|1.87|4.68|2.26|3.28|2.58|2.91|0.31|0.32|0.38|-7.11|1.38|0.86|1.98|3.42|3.1|5|0.26|0.05|1.93|1.8|0|0|2638450089|1825890700|4887815800|55054388800|55328077296|53906280000|13570202|42.58|0|46730
2025-07-04 16:00:00|pink_usa_0485|FSNUY|65|202503|202503|54|201112|202506|18.28|61.25|1.77|1.39|0.87|1.18|1.9|1.33|1.3|0.63|0.16|1.84|1.87|2.26|4.68|3.81|4.02|4|0|0|0.74|1.23|0|0|1761726110|2738294900|19865046200|39022191600|27891509858|27503675408|466038|12.38|0|302846
2025-07-04 16:00:03|pink_usa_0486|ADDYY|65|202503|202503|62|200912|202506|52.35|37.6|1.37|2.85|1.52|1.58|4.87|6.69|0.38|0.45|2.87|1.27|1.34|0.96|12.05|6.06|7.54|9|0|0|1.19|1.04|0|0|2435835121|2283716300|5652591400|42282017000|40016424292|43785035710|4183293|112.06|0|59246
2025-07-04 16:00:06|pink_usa_0487|ADDDF|65|202503|202503|62|200912|202506|48.22|36.36|1.37|2.87|1.52|1.53|4.87|6.47|0.38|0.45|2.87|1.26|1.29|1|12.05|6.06|0|0|0|0|1.14|0.95|0|0|2435835121|2283716300|5652591400|40917901900|40771686985|44611415070|43044|228.35|0|59246
2025-07-04 16:00:10|pink_usa_0488|DLVHF|4|201706|202412|4|201906|202006|42.67|72.96|9.74|11.84|5.27|0.52|5.71|2.62|1.3|2.01|-2.23|-6.13|0|0|0.74|-34.71|0|0|0|0|0.59|0.47|0|0|1927202694|3963219000|252488400|8655458500|7064947240|4136573545|255|24.05|0|27071
2025-07-04 16:00:11|pink_usa_0489|CTTAY|79|202503|202503|78|200512|202506|18.13|12.11|0.87|0.68|0.57|0.45|1.82|1.08|0.66|0.46|1.93|-2.71|2.4|3.37|10.23|-11.66|4.3|5|0|0|1.53|1.76|0|0|2420138017|1886501200|15859646500|22604429400|16860504114|16885062390|261963|8.43|0|232023
2025-07-04 16:00:14|pink_usa_0490|HLBZF|42|201912|202412|62|200912|202506|23.46|22.68|1.41|1.22|0.78|1.91|0.88|2.18|0.68|0.38|0|0|2.01|1.72|2.65|5.75|0|0|0|0|1.62|1.66|0|0|2009386341|3246890600|14885007400|48024293100|42705627672|47489005110|100634|239.34|0|53882
2025-07-04 16:00:17|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 16:00:18|pink_usa_0492|TKAMY|66|202503|202503|35|201412|202309|30.36|15.21|0.37|0.29|0.2|0.18|2.58|0.62|0.88|0.09|-3.9|-15.33|1.32|1.47|-5.3|-19.6|3.14|4|0|0|1.56|2.6|0|0|5983344921|4857497000|9007482000|3525995200|6606306400|6606306400|780735|10.612|0|161740
2025-07-04 16:00:21|pink_usa_0493|KNRRY|31|202503|202503|26|201812|202506|23.82|34.62|2.31|2.89|1.86|1.88|6.2|4.69|1.26|1.26|0|0|3.14|2.01|15.01|10.45|8.5|9|0|0|0.77|0.98|0|0|1836453928|2538063900|1675783000|17752588700|15907216000|15850487335|126545|24.67|0|28658
2025-07-04 16:00:23|pink_usa_0494|ENAKF|109|202503|202503|67|200809|202506|17.64|10.14|0.72|1.12|0.37|0.55|2.81|2.39|0.25|-13.15|7.62|-7.9|6.28|3.32|3.98|3.84|0|0|0|0|0.64|0.32|0|0|9101356843|5052316400|42889290500|50532270900|45885649680|45778920000|126103|17.56|0|78023
2025-07-04 16:00:26|pink_usa_0495|EONGY|109|202503|202503|106|199812|202506|14.98|9.64|0.8|1.14|0.55|0.53|2.43|2.35|0.25|-13.15|5.11|-3.24|4.59|3.34|3.98|3.84|1.9|4|0.01|0|0.88|0.38|0|0|9101356843|5052316400|42889290500|49643824400|48415109184|48302496000|7867705|18.528|0|78023
2025-07-04 16:00:29|pink_usa_0496|COVTY|41|202503|202503|27|201603|202212|17.36|7.24|1.06|0.93|0.8|0.88|2.04|1.93|0.28|0.35|7.69|-4.81|4.77|9.11|17.64|2.02|6.22|5|0|0|1.16|1.28|0|0|1093444023|853958400|5896644800|12580382600|13413776675|12996194229|77706|35.535|0|16803
2025-07-04 16:00:31|pink_usa_0497|CVVTF|41|202503|202503|24|201612|202212|14.05|7.32|0.9|0.89|0.74|0.77|1.8|1.69|0.28|0.35|5.16|-4.85|5.59|8.93|17.64|2.02|0|0|0|0|2.23|1.25|0|0|1093444023|853958400|5896644800|10872279300|11705673406|11341268694|0|62.02|0|16803
2025-07-04 16:00:34|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 16:00:35|pink_usa_0499|LNXSF|65|202503|202503|58|200912|202406|22.14|5.35|0.75|0.86|0.55|0.35|1.66|0.51|0.49|0.61|-0.48|0.99|1.76|0.41|8.71|14.92|4.34|5|0|0|1.35|1.73|0|0|1001762779|668879900|2979250800|1735260800|2499725385|2499768810|25059|28.95|0|15479
2025-07-04 16:00:38|pink_usa_0500|FMCQF|113|202503|202503|67|200809|202506|18.76|25.2|1.93|1.72|1.23|0.81|1.98|1.09|0.69|0.48|1.59|2.92|1.68|2.82|6.69|5.82|0|0|0|0|0.54|0.85|0|0|693214387|1608523100|9697217400|23904188500|16889608838|16850460581|73260|57.5625|0|124736
2025-07-04 16:00:41|pink_usa_0501|BDRFY|28|201512|202412|34|201612|202506|33.4|28.94|2.85|3.05|3.01|2.68|3.96|3.18|0.02|0|0|0|0.9|0.9|13.21|9.23|0|0|0|0|0.42|0.37|0|0|2359146200|2604546700|1782601900|25516690100|28069208285|28522486735|2924021|25.15|0|20466
2025-07-04 16:00:43|pink_usa_0502|MKKGY|65|202503|202503|62|200912|202506|26.39|18.76|2.67|4.17|2.71|2.48|2.53|1.76|0.49|0.29|0.67|-0.8|1.44|1.91|6.94|4.51|5.22|6|0|0|0.94|0.9|0|0|2969083453|1753374600|6823372900|64610853200|55240703543|55240703543|4297426|25.411|0|57523
2025-07-04 16:00:46|pink_usa_0503|MKGAF|65|202503|202503|62|200912|202506|26.55|18.85|2.69|4.16|2.69|2.5|2.53|1.77|0.49|0.29|0.78|-2.07|1.52|1.9|6.94|4.51|0|0|0|0|0.48|0.71|0|0|2969083453|1753374600|6823372900|64893461400|57151554955|57151554955|287367|131.45|0|57523
2025-07-04 16:00:49|pink_usa_0504|HPGLY|53|202503|202503|31|201709|202506|50.66|9.6|1.21|0.99|1.24|1.23|1.8|1.19|0.66|0.14|1.36|1.36|13.77|6.23|-0.92|4.13|0|0|0|0|0.94|0.77|0|0|3761357568|8361432200|11452852000|20923290400|26188284700|26194200000|38656|74.5|0|13021
2025-07-04 16:00:51|pink_usa_0505|ZLNDY|47|202503|202503|39|201509|202506|174.1|28.45|1.98|2.75|1.81|0.7|5.87|2.78|0.19|0.32|-0.3|-0.75|0|0|6.49|5.91|8.25|10|0|0|1.15|1.71|0|0|1744492298|2689157100|1375583900|6347951900|8096347773|8102618400|210403|15.618|0|13744
2025-07-04 16:00:53|pink_usa_0506|DWHHF|60|202412|202412|51|201103|202312|13.77|89.67|12.63|11.25|7.74|12.9|1.29|0.71|0.28|0.63|-2.25|2.24|1.02|0.19|6.84|4.98|0|0|0|0|0.24|0.63|0|0|570143847|402284400|211775400|18234978100|9636748237|8533681850|0|24.2779|0|3549
2025-07-04 16:00:56|pink_usa_0507|DTCWY|60|202412|202412|26|201706|202312|12.85|92.74|13.82|11.16|8.43|14.35|0.96|0.79|0.28|0.63|1.3|2.23|1.35|0.17|6.84|4.98|1.26|2|0|0|0.17|0.71|0|0|570143847|402284400|211775400|19315474900|10717245000|9490500000|365|13.5|0|3549
2025-07-04 16:00:58|pink_usa_0508|PBSFY|60|202312|202312|45|201112|202303|45.59|1435.93|4.05|1.33|1.46|0.4|6.69|1.17|2.91|1.82|9.97|-3.13|8.85|0.69|9.85|4|4.8|6|0|0|0.7|1.95|0|0|869160586|684242600|452117300|3829777700|1632242520|1620000000|3603|1.8|0|6477
2025-07-04 16:01:01|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 16:01:09|pink_usa_0510|LEGIF|54|202503|202503|49|201303|202506|22.6|33.42|6.83|7.11|6.92|5|1.18|0.74|1.05|1.3|-0.3|-5.97|3.28|3.7|6.21|8.74|2.58|3|0|0|0.37|0.53|0|0|368801533|516596100|94359800|5730895200|6109494188|5830394108|38160|82.04|0|1444
2025-07-04 16:01:11|pink_usa_0511|VNNVF|39|202109|202109|20|201703|202203|10.57|4.47|19.21|22.46|6.69|5.32|0.94|0.65|1.28|1.11|-6.69|0.43|3.76|3.74|5.33|2.55|0|0|0|0|0.51|0.68|0|0|1280905339|4789227100|368492900|17277933900|20673309219|19682692031|13602|35.9375|0|9876
2025-07-04 16:01:13|pink_usa_0512|FPRUY|65|202503|202503|51|201209|202506|28.69|15.15|3.01|3.09|1.91|1.45|1.4|1.33|0|0|-0.92|-7.1|2.23|0|5.41|0.6|2.12|1|0|0|0.15|2.1|0|0|1705060761|3234543200|7923300200|4029021800|6901633845|6927778845|134|37.35|0|21879
2025-07-04 16:01:15|pink_usa_0513|MTTRY|65|202503|202503|49|201212|202503|52.86|21.73|0.14|0.15|0.12|0.07|2.15|2.26|1.84|4.04|-27.56|-43.78|45.09|10.61|12.49|-6.95|4.39|5|0|0|1.62|2.21|0|0|3595898315|1007649200|2919643300|3317371700|1551009182|1157353431|153|0.6393|0|49536
2025-07-04 16:01:18|pink_usa_0514|DURYY|65|202503|202503|37|201603|202506|28.09|16.41|0.65|0.61|0.6|0.42|2.38|1.34|0.72|0.95|2.45|0.93|2.94|3.04|12.13|3.3|4.71|5|0|0|0.98|-0.05|0|0|754927779|950039000|565126400|2148515500|1799254080|1799254080|364|5.2|0|16283
2025-07-04 16:01:21|pink_usa_0515|VONOY|39|202109|202109|26|201509|202203|11.43|4.26|14.47|18.39|6.66|5.19|0.97|0.63|1.28|1.11|-1.02|-2.36|4.7|4.05|5.18|6.05|1.52|2|0|0|0.38|0.71|0|0|1280905339|4789227100|419839300|16750137100|20145512397|18981955387|890545|17.51|0|10440
2025-07-04 16:01:23|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 16:01:24|pink_usa_0517|SMMNY|34|202503|202503|29|201803|202506|30.3|27.31|2.61|2.74|2.77|2.47|3.66|3.03|0.02|0.01|2.06|1.76|1.97|3.67|18.26|14.93|6|6|0|0|0.75|0.65|0|0|1530407052|3082475800|3102964500|58329957000|61241424713|54604000000|1668245|27.302|0|54100
2025-07-04 16:01:26|pink_usa_0518|BNTGY|65|202503|202503|50|201212|202506|18.59|16.65|0.84|0.85|0.67|0.54|2.62|1.85|0.36|0.58|-6.18|-5.6|2.62|3.61|9.46|8.26|5.63|7|0|0|0.78|1.52|0|0|634975184|818890900|1761570600|8688000400|9468793220|10115715000|228979|13.116|0|17233
2025-07-04 16:01:28|pink_usa_0519|RNMBY|65|202503|202503|51|201209|202506|30.91|109.36|0.57|0.7|1.16|9.19|3.02|19.99|0.42|0.52|-0.34|1.08|1.75|0.46|7.99|-0.11|6.76|8|0|0|1.02|0.91|0|0|663500805|1172163400|1465445000|96057800500|96729927410|93331537412|38875373|433.54|0|23251
2025-07-04 16:01:32|pink_usa_0520|POAHY|25|202500|202500|20|201909|202409|6.25|9.68|151.08|154.92|4.59|2.81|0.53|0.33|0.06|0.22|0|0|4.32|12.35|5.94|5.94|1|1|0|0|1.41|1.85|0|0|2444325807|2479618000|40488100|9647882000|12127500000|12127500000|736040|3.96|0|951
2025-07-04 16:01:35|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 16:01:36|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 16:01:39|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 16:01:40|pink_usa_0524|BFLBY|65|202503|202503|62|200912|202506|18.52|16.73|0.36|0.21|0.33|0.6|1.25|2.32|0.48|0.28|5.56|4.84|6.17|3.03|1.99|-3.32|2.59|3|0|0|0.93|1.84|0|0|722981516|576557200|570770000|3186267700|3348617160|3596328750|2587|17.85|0|31533
2025-07-04 16:01:43|pink_usa_0525|PUMSY|65|202503|202503|30|201712|202506|53.11|18.52|1.66|2.39|1.49|0.39|4.35|1.29|0.08|0.48|0.67|0.52|1.26|2.79|7.22|2.89|7.46|9|0|0|1.02|1.18|0|0|470556153|307273500|908058600|4983450900|3690845368|3704500000|283019|2.48|0|12676
2025-07-04 16:01:47|pink_usa_0526|PMMAF|65|202503|202503|62|200912|202506|77.97|17.97|1.18|2.31|1.27|0.39|3.19|1.27|0.08|0.48|1.33|0.52|0.73|2.81|7.22|2.89|0|0|0|0|0.42|1.09|0|0|470556153|307273500|908058600|4868855800|3583691552|3596950000|4413|24.08|0|12676
2025-07-04 16:01:50|pink_usa_0527|AIAGY|66|202503|202503|32|201706|202506|11.96|5.05|0.28|0.25|0.23|0.19|1|0.69|0.26|0.12|2.68|1.23|2.07|1.91|8.34|9.07|4.24|6|0|0|0.03|0.25|0|0|484906583|530341700|1716676000|3850341600|3752931938|3803558080|321|42.98|0|7294
2025-07-04 16:01:52|pink_usa_0528|SYIEY|32|201612|202412|30|201712|202506|42.12|29.84|3.87|5.28|3.51|2.85|4.44|3.79|0.81|0.59|0|0|1.49|1.24|7.32|7.02|0|0|0|0|0.73|0.76|0|0|335687142|738276100|1370059500|17448033700|15699196656|14532318216|2070080|28.08|0|10413
2025-07-04 16:01:54|pink_usa_0529|MTUAY|30|201606|202412|30|201712|202506|37.34|35.21|2.27|1.92|2.41|3.01|3.81|6.88|0.38|0.64|0|0|1.61|0.56|15.04|11.94|0|0|0|0|0.84|1.66|0|0|495358463|2710684900|1238486600|23699778100|24077505015|27259293231|2319707|223.83|0|10661
2025-07-04 16:01:57|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 16:01:58|pink_usa_0531|RKAGY|65|202503|202503|31|201709|202506|90.74|23.75|1.11|0.7|0.86|0.58|1.01|0.73|0.1|0.11|0.04|-1.04|1.19|0.75|9.49|1.44|7.17|9|0|0|0.28|-0.43|0|0|562246179|670400600|963054900|386476500|1024158285|1024158285|26|7.65|0|18131
2025-07-04 16:02:00|pink_usa_0532|KIGRY|61|202503|202503|36|201606|202506|22.91|30.31|1.23|1.34|0.77|0.55|1.82|1.02|-2.8|0.27|3.86|-0.59|1.74|1.83|5.62|5.02|3.97|4|0|0|0.57|1.63|0|0|446178005|914460600|3547434100|5829424500|6724078462|6051040000|1242093|12.82|0|35578
2025-07-04 16:02:03|pink_usa_0533|ESPGY|0||202412|50|201006|202212|117.69|8.76|0.42|-0.05|0.98|8.51|1.04|1.55|0.06|0.62|2.09|9.79|1.95|0|-9.8|-10.4|0|0|0|0|1.43|1.96|0|0|494570017|10175800|617698700|39251700|28593100|0|1682|0.0202|0|4400
2025-07-04 16:02:06|pink_usa_0534|AIXXF|81|202503|202503|64|200906|202506|34.1|18.62|3.42|4.22|4.61|3.05|3.16|2.16|0|0|-0.82|-0.1|0.79|0.95|0.86|4.25|3.22|5|0|0|0.66|0.71|0|0|257567350|100958700|74898500|1887888700|2123865315|2108184000|82294|18.85|0|700
2025-07-04 16:02:08|pink_usa_0535|EVOTF|68|202503|202503|26|201603|202209|85.36|159.96|7.73|8.01|6.2|1.74|5.06|1.49|0.27|0.07|-0.77|-1.26|0|0|-0.7|4.94|0|0|0|0|2.25|0.22|0|0|271783943|409891400|297200800|1126261300|1470214938|1249004508|0|8.2706|0|3278
2025-07-04 16:02:10|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 16:02:12|pink_usa_0537|KPLUY|65|202503|202503|60|200912|202412|33.85|72.1|1.58|1.05|1.13|0.86|1.28|0.5|0.48|0.08|2.21|4.53|2.97|0.9|7.27|-0.52|3.63|2|0|0|0.86|1.81|0|0|861036131|664550600|7923637600|2674728900|3334842000|3563868000|228823|9.31|0|14738
2025-07-04 16:02:15|pink_usa_0538|DGWPF|65|202503|202503|41|201503|202506|18.69|8.68|0.35|0.38|0.34|0.29|0.85|0.65|0.39|0.18|-0.17|-5.87|0.72|3.88|7.4|8.8|7.05|9|0|0|-0.4|-1.44|0|0|335251329|315119300|583316800|1047737300|1069320000|1329815700|190|57|0|15177
2025-07-04 16:02:18|pink_usa_0539|HHULY|66|202503|202503|58|201012|202506|22.2|26.38|1.3|1.25|1.07|0.66|2.26|1.4|0.34|1.1|-0.31|0.18|3.77|0.48|9.95|5.12|3.62|3|0|0|0.05|1.24|0|0|222195838|279838600|1876366800|940039100|1152361974|1215795200|105|7.66|0|6252
2025-07-04 16:02:20|pink_usa_0540|KRNTY|65|202503|202503|27|201809|202506|33.21|16.62|0.52|0.49|0.68|0.87|1.85|2.38|0.04|0|-3.25|-2.68|1.71|1.83|9.4|-0.16|7.15|9|0|0|1.2|1.02|0|0|280743495|640739400|734746900|4479824100|5118074100|5149283400|6375|81|0|16906
2025-07-04 16:02:23|pink_usa_0541|SMTGF|65|202503|202503|60|200912|202412|58.05|5.84|0.92|1.2|1.26|0.54|2.62|1.44|0.08|0.09|0|0|0.99|2.27|3.49|1.85|3.85|5|0|0|0.8|1.39|0|0|389377087|318591400|233031600|548908600|867500000|867500000|533|25|0|3199
2025-07-04 16:02:26|pink_usa_0542|WKRCF|65|202503|202503|58|201012|202506|18.81|33.16|1.01|0.91|0.79|0.8|1.04|1.11|0.18|0.09|0|0|3.23|2.48|5.43|2.98|4.68|5|0|0|0.27|0.87|0|0|89463227|76629000|447843600|1872278400|1799004685|1855203000|3394|26.45|0|5502
2025-07-04 16:02:28|pink_usa_0543|BOSSY|65|202503|202503|50|201212|202506|20.38|13.9|1.92|0.76|1.57|0.68|5.1|1.97|0.35|0.2|0|0|3.65|3.39|29.84|-6.93|7.95|9|0|0|0.73|1.57|0|0|179215382|115809300|1382219400|3024426000|3140235280|3146096590|2061|9.1|0|13728
2025-07-04 16:02:31|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 16:02:32|pink_usa_0545|UDIRF|66|202503|202503|46|201303|202409|28.55|149.12|2.26|1.86|1.49|0.7|4.6|0.91|0.95|0.62|2.82|8.29|1.65|7.78|20.12|7.01|6|5|0|0|0.22|1.05|0|0|144835813|199979900|1345958900|8593288100|4723643409|5118362400|2050|27.33|0|9451
2025-07-04 16:02:34|pink_usa_0546|FUPBY|65|202503|202503|46|201312|202506|21.44|21.57|2.38|2.62|2.15|1.82|4.03|3.3|0.02|0.03|3.3|4.13|2.49|2.43|25.02|12.42|7.32|9|0|0|0.74|0.94|0|0|159453860|215383700|755778200|6783263300|6995400000|7501429080|65970|13.35|0|5792
2025-07-04 16:02:36|pink_usa_0547|FUPEF|65|202503|202503|62|200912|202506|24.23|13.31|3.3|1.81|2.54|1.13|4.57|2.04|0.02|0.03|1.84|1.77|2.05|3.98|25.02|12.42|0|0|0|0|0.5|1.28|0|0|159453860|215383700|755778200|4105623300|4317760000|4630095552|0|32.96|0|5792
2025-07-04 16:02:39|pink_usa_0548|ADVOF|59|202406|202406|59|201003|202412|35|107.84|0.63|0.68|0.9|1.56|1.85|2.66|0.21|0.23|-0.93|-0.1|0.06|2.92|5.97|1.52|6.51|8|0|0|1.05|1.63|0|0|80923746|41838400|66815500|1135992200|1085336325|1048819635|0|20.85|0|1879
2025-07-04 16:02:42|pink_usa_0549|CZMWY|66|202503|202503|60|201006|202506|37.67|34.22|3.14|7.44|3.69|2.46|4.18|2.54|0|0.03|1.08|0.34|1.31|0.98|10.71|10.79|6.53|8|0|0|0.36|0.5|0|0|118877133|55687000|128790300|5672162500|5583927819|5714448538|79891|63.79|0|3230
2025-07-04 16:02:45|pink_usa_0550|LPKFF|65|202503|202503|54|201103|202409|49.52|94.9|1.99|4.71|2.28|1.7|3.2|2.37|0.22|0.07|1.91|0.57|1.19|0.83|9.72|8.17|7.46|9|0|0|0.73|0.78|0|0|10222387|3828200|51101600|220621000|224449181|224449181|0|9.1625|0|683
2025-07-04 16:02:48|pink_usa_0551|NBGIF|105|202503|202503|46|201312|202506|23.77|9.99|-0.3|-3.25|1.36|4.38|0.61|1.25|0.32|0.42|-30.54|-7.3|0.64|7.01|-30.57|0.09|0|0|0|0|3.22|1.66|79078755270|52420868700|10342104786|9295050000|1916437700|6574818100|11853341500|11885714100|48367|13|0|12605
2025-07-04 16:02:51|pink_usa_0552|EGFEY|65|202503|202503|62|200912|202506|11.89|7.46|2|-1.26|1.14|3.45|0.51|1.18|1.33|1.15|0|0|0.5|6.84|-9.51|-7.58|0|0|0|0|-0.91|1.54|48089797147|50666383500|7844400052|17731812400|832255800|5468870500|11794007055|11903173377|166574|1.605|0|13167
2025-07-04 16:02:53|pink_usa_0553|BPIRY|65|202503|202503|49|201303|202506|68.02|7.08|-0.06|-3.06|1.44|2.71|0.46|0.91|0.24|0.52|-22.77|-25.14|0.62|5.96|-48.65|1.01|0|0|0|0|4.1|1.59|56930591695|51818045600|6525575006|7895597400|1157285400|5322223400|8351665030|2781228866|850231|6.695|0|11288
2025-07-04 16:02:56|pink_usa_0554|ALBKY|61|202503|202503|58|201012|202506|36.61|12.04|0.48|-1.52|1.46|3.3|0.49|0.87|0.83|0.41|-43.96|-137.18|1.52|1.87|-3.63|0.93|0|0|0|0|1.73|0.91|47165080097|46190318400|6138548934|3848765500|935012400|7745171700|7855569355|5248577875|138513|0.85|0|10530
2025-07-04 16:02:59|pink_usa_0555|HLTOY|92|202503|202503|104|199906|202506|25.55|13.03|1.72|1.73|1.47|2.06|2.64|3.38|1.57|0.4|0|0|3.15|4.07|6.01|6.91|0|0|0.11|0.06|1.35|0.84|0|0|1242695749|601883700|3055053600|7945800000|7806985100|9275453585|26708|9.65|0|16937
2025-07-04 16:03:02|pink_usa_0556|MOHCY|65|202503|202503|39|201509|202506|12.71|15.7|0.25|0.25|0.17|0.23|1.34|0.94|1.67|1.02|6.47|1.64|6.97|6.95|7.92|-3.24|3.63|3|0|0|2.79|1|0|0|663444430|1169140400|1542111500|4917559100|2894855385|2957906100|111|13.35|0|2319
2025-07-04 16:03:03|pink_usa_0557|GRKZF|65|202503|202503|61|201003|202506|14.2|15.03|3.18|3.89|3.34|4.66|4.7|10.44|0.64|0.93|12.03|15.04|10.11|8.27|28.09|8.38|0|0|0|0|0.62|1.55|0|0|528943548|708260500|164211900|7901078700|7944860543|7370197506|778|22.155|0|1581
2025-07-04 16:03:06|pink_usa_0558|GOFPY|65|202503|202503|62|200912|202506|13.66|14.97|2.82|3.7|3.2|4.64|4.69|10.4|0.64|0.93|10.91|15.3|9.4|8.18|28.09|8.38|5.77|6|0|0|1.47|1.66|0|0|528943548|708260500|164211900|8030176000|7636820136|7084438099|123853|10.648|0|1581
2025-07-04 16:03:09|pink_usa_0559|JUMSY|29|201512|202412|32|201706|202506|13.06|12.73|2.29|2.65|2.9|3.54|1.96|2.98|0.12|0|0|0|3.81|3.39|12.24|8.3|0|0|0|0|0.12|1.24|0|0|418509866|462862100|768276000|3897982100|4360716590|4360716590|313|32.05|0|6828
2025-07-04 16:03:11|pink_usa_0560|AGZNF|27|201512|202412|34|201612|202506|9.4|9.55|0.2|0.1|0.59|0.7|2.74|2.53|1.09|0.47|0|0|6.13|6.12|18.41|-14.74|0|0|0|0|0.45|2.09|0|0|393377633|768814200|652030300|790359300|1317195650|1053402225|98|14.75|0|2924
2025-07-04 16:03:13|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 16:03:14|pink_usa_0562|HEHSF|65|202503|202503|54|201112|202506|46.75|19.12|4.97|3.15|7.53|6.43|2.15|3.04|0|0|4.19|6.79|2.39|5.19|8.88|5.72|2.13|2|0|0|1.54|1.16|0|0|124041398|83741000|24931700|303854000|387595000|404331600|151|6.7|0|220
2025-07-04 16:03:17|pink_usa_0563|AAGIY|0||202409|56|201103|202503|21.39|11.66|0.14|-0.54|3.23|3.74|2.29|1.86|0.13|0.33|0|0|1.48|2.97|10.84|8.95|0|0|0|0|0.89|0.4|0|0|92326964286|106390000000|2698000000|-17440569300|0|0|0||0|23000
2025-07-04 16:03:20|pink_usa_0564|AAIGF|0||202409|58|201009|202503|20.95|11.84|0.24|-0.55|3.15|3.64|2.26|1.83|0.13|0.33|0|0|1.56|3.01|10.84|8.95|0|0|0|0|0.81|0.57|0|0|92326964286|106390000000|2698000000|-18595714800|0|0|0||0|23000
2025-07-04 16:03:22|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 16:03:24|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 16:03:25|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 16:03:27|pink_usa_0568|HSNGY|0||202412|62|200912|202506|14.67|12.51|3.4|2.75|6.53|5.32|2.05|1.29|0.12|0.22|2.6|3.27|4.16|5.9|16.71|10.32|0|0|0|0|0.7|0.38|119703156582|164597508600|16393437281|11912421500|3985071600|21161501500|28177544475|0|80857|14.97|0|10143
2025-07-04 16:03:30|pink_usa_0569|SIOPF|0||202412|52|200812|202112|8.61|1.22|2.48|2.08|0.94|0.05|0.88|0.1|0.86|-11.64|-9.24|-13.24|5.86|50.89|6.13|4.42|0|0|0|0|0.6|0.09|0|0|3761994894|1555155800|3465170900|36813124100|416632689|0|0|0.11|0|26136
2025-07-04 16:03:32|pink_usa_0570|XIACY|28|202503|202503|24|201906|202506|36.64|55.33|1.27|2|1.62|3.99|3.27|5.73|0.14|0.13|-4.35|0.05|0|0|113.98|11.62|0|0|0|0|1|1.34|0|0|9927467058|18256144600|1558403100|190704023500|204640403016|193605174504|16519822|39.48|0|18960
2025-07-04 16:03:34|pink_usa_0571|CHKGF|0||202412|40|201506|202506|8.52|8.89|4.13|2.01|3.44|2.66|0.6|0.3|0.19|0.13|5.78|6.84|3.84|5.02|7.49|4.85|0|0|0|0|1.06|0.3|0|0|6630634948|4645975800|11699882300|18229121900|15492818578|0|550|4.4268|0|54000
2025-07-04 16:03:36|pink_usa_0572|AGPYY|0||202412|46|201106|202212|5.47|1.91|1.59|1.57|0.5|0.04|0.56|0.07|1.28|1.91|-2.62|3.3|10.08|44.12|7.34|5.17|0|0|0|0|0.99|1.34|0|0|2422664410|911230600|2236857300|8029142200|237164350|0|0|2.35|0|59840
2025-07-04 16:03:38|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
2025-07-04 16:03:39|pink_usa_0574|NWSGY|0||202412|38|201512|202506|20.41|12.54|1.86|1.34|1.38|1.16|0.8|0.7|0.41|0.85|-6.74|-23.3|10.92|13.35|8.31|1|0|0|0|0|0.13|0.46|0|0|1979455917|3667498700|887819300|4469557600|3665744180|0|591|9.17|0|11427
2025-07-04 16:03:41|pink_usa_0575|GULRY|0||202412|60|201006|202506|8.25|5.2|3.88|4.56|2.07|0.9|0.52|0.33|0.7|0.55|0|0|3.48|5.26|3.54|-0.76|0|0|0|0|0.5|0.27|0|0|3454983390|3133873800|2338637000|6238711100|2647958879|0|1476|16.0945|0|11400
2025-07-04 16:03:43|pink_usa_0576|SBMFF|44|202106|202412|62|200912|202506|39.39|26.05|6.86|6.36|16.15|3.16|5.83|2.83|0.2|0.3|0|0|1.18|1.29|15.38|5.08|7.38|7|0|0|0.42|0.23|0|0|1166091663|2029816700|1208943800|13159464000|11401840662|12025089423|908|0.6372|0|23515
2025-07-04 16:03:47|pink_usa_0577|SBHMY|44|202106|202412|31|201709|202506|50.4|17.83|7.52|8.82|19.17|2.16|3.96|1.94|0.2|0.3|0|0|1.65|1.89|15.38|5.08|0|0|0|0|1.02|0.14|0|0|1166091663|2029816700|1208943800|9247909400|8481594840|8945217084|0|9.48|0|23515
2025-07-04 16:03:50|pink_usa_0578|WARFY|0||202412|58|200912|202406|11.77|72.52|6.27|5.11|4.29|5.91|0.56|0.52|0.26|0.12|0|0|2.83|1.71|8.49|-0.43|0|0|0|0|1|1.01|0|0|2541536294|426354500|1639985900|11654157400|9183362337|0|6741|6.01|0|7700
2025-07-04 16:03:52|pink_usa_0579|MTRJF|0||202412|61|201003|202506|18.09|9.66|5.6|5.78|4.9|2.55|1.34|0.82|0.22|0.41|1.35|-0.3|2.92|5.32|7.35|2.61|0|0|0|0|0.07|0.12|0|0|2503942842|3591939900|14697814300|25920211100|19577705175|0|551|3.15|0|34077
2025-07-04 16:03:55|pink_usa_0580|MTCPY|0||202412|33|201703|202506|22.23|10.84|5.75|5.84|4.75|2.86|1.38|0.92|0.22|0.41|3.2|2.76|3.58|4.73|7.35|2.61|0|0|0|0|0.32|0.59|0|0|2503942842|3591939900|14697814300|28302682800|21960176880|0|1140|10.6|0|34077
2025-07-04 16:03:57|pink_usa_0581|CKISY|0||202412|47|201309|202506|13.45|15.57|28.48|17.03|22.79|25.3|1.22|0.96|0.2|0.15|0|0|4.63|5.11|11.21|4.73|0|0|0|0|0.58|0.73|0|0|1151959939|1043988800|360742700|17648071300|16203618341|0|2005|32.155|0|2127
2025-07-04 16:04:00|pink_usa_0582|SCHYY|12|201412|202412|60|201006|202506|32.73|15.58|5.77|7.1|6.34|2.3|16.4|15.79|-78.07|7.77|5.82|4.92|5.31|1.51|15.4|2.63|0|0|0|0|1.56|1.16|0|0|1479927355|1970000000|8684000000|22319880600|16283880560|16238972720|511552|20.12|0|27980
2025-07-04 16:04:04|pink_usa_0583|ALEDY|0||202412|12|201912|202212|3.44|2.4|7.17|8.62|1.32|0.85|0.24|0.13|0.57|0.48|-40.33|-40.33|4.84|4.71|4.84|2.29|0|0|0|0|0|0|0|0|1024441121|2058596600|173172000|4243308300|702737000|0|0|5|0|3448
2025-07-04 16:04:07|pink_usa_0584|BJWTF|0||202412|57|201103|202506|16.07|14.3|5.78|3.46|2.6|0.92|1.64|0.64|1.7|2.13|-9.35|-4.64|4.28|6.62|4.72|4.34|0|0|0|0|1.01|0.11|0|0|1025562159|1234084900|634023600|15040131200|3115733901|0|34|0.3107|0|19715
2025-07-04 16:04:11|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 16:04:13|pink_usa_0586|MDEVF|0||202412|36|201106|202006|44.19|33.78|59.16|2.63|40.45|0.16|6.88|105.83|56.81|1321.31|-14.36|-5.12|0.48|0|5.21|-4.21|0|0|0|0|1.45|1.68|0|0|997733745|1163027100|6771123700|8331267300|738430112|0|73|0.4879|0|21931
2025-07-04 16:04:16|pink_usa_0587|CSPKF|5|202503|202503|62|200912|202506|9.76|6.26|8.31|4.78|4.82|1.22|0.7|0.33|0.53|0.56|0|0|4.18|6.44|5.6|3.74|0|0|0|0|0.59|0.84|0|0|904630909|1158150000|4036046000|5258189200|1979239156|0|35|0.5262|0|3314
2025-07-04 16:04:18|pink_usa_0588|CLPHY|0||202412|67|200809|202506|24.12|14.09|2.8|3.02|2.1|1.82|1.77|1.58|0.55|0.63|0|0|3.87|4.8|7.65|6.76|0|0|0|0|0.23|0.68|0|0|732645877|641206200|18672306200|29766930400|21234817293|0|488963|8.405|0|7959
2025-07-04 16:04:21|pink_usa_0589|LKREF|0||202003|40|201003|202003|5.59|8.35|15.53|14.46|13.51|12.22|0.93|0.55|0.18|0.22|0|0|4.21|6.37|16.62|-8.27|0|0|0|0|0.48|0.16|0|0|372119946|272362000|179121300|18620400400|11201599365|0|17642|5.115|0|973
2025-07-04 16:04:24|pink_usa_0590|GGPXF|0||202412|48|201306|202506|8.09|11.29|51.32|-27.52|52.67|28.49|0.4|0.34|0.01|0|0.03|2.36|2.7|1.29|2.68|2.89|0|0|0|0|-0.21|-0.75|0|0|625631241|816939000|31729000|-280281200|536468779|0|40|1.19|0|69
2025-07-04 16:04:27|pink_usa_0591|HNGKY|0||202412|54|200912|202306|12.13|44.26|10.46|6.09|7.65|6.02|0.48|0.4|0.17|0.21|2.24|1.11|3.58|4.21|9.41|-4.73|0|0|0|0|0.61|1.06|0|0|1359596774|1063900000|133100000|17191195900|12061395852|0|87408|27.33|0|2403
2025-07-04 16:04:29|pink_usa_0592|HKHGF|0||202412|54|200912|202306|11.87|43.49|10.5|6.32|7.54|6.03|0.47|0.4|0.17|0.21|2.4|1.11|3.66|4.2|9.41|-4.73|0|0|0|0|0.34|0.97|0|0|1359596774|1063900000|133100000|17200021200|12577744260|0|26667|5.7|0|2403
2025-07-04 16:04:32|pink_usa_0593|LNNGY|0||202412|59|201009|202506|60.64|12.87|1.44|5.19|2.78|1.35|4.61|1.5|0.28|0|0.8|0.84|2.05|3.92|3.92|19.46|0|0|0|0|-0.29|0.99|0|0|678870458|2159272900|260266400|3207485600|5366758480|0|497152|52.1|0|3744
2025-07-04 16:04:35|pink_usa_0594|NDGPY|0||202412|53|201203|202506|11.65|14.93|1.48|1.22|0.66|0.22|0.85|0.29|1.1|1.4|7.09|14.78|3.5|2.61|5.03|6.1|0|0|0|0|1|0.67|0|0|1117065473|1624730000|8256947300|9748597200|1947271300|0|564|8.3|0|18740
2025-07-04 16:04:37|pink_usa_0595|CWAFF|0||202503|61|201003|202506|9.67|8.95|3.68|3.08|1.46|0.83|1.17|0.73|1.52|1.91|0|0|3.3|4.75|4.57|5.58|0|0|0|0|0.63|0.6|0|0|447714974|614136800|454190400|4974957700|1232885252|0|5|0.7579|0|9400
2025-07-04 16:04:40|pink_usa_0596|HUTCY|0||202412|25|201903|202506|347.98|615.12|0.18|-0.06|1.14|0.75|0.53|0.38|0.21|0|5.93|5.93|9.47|9.96|7|3.24|0|0|0|0|0.66|0.62|0|0|360766045|473884600|363323100|-11251400|462633264|0|21|1.44|0|979
2025-07-04 16:04:42|pink_usa_0597|HTCTF|0||202412|63|200909|202506|95.7|769.23|0.36|0.04|1.16|0.94|0.89|0.47|0.21|0|47.59|64.62|4.53|7.99|7|3.24|0|0|0|0|0.68|0.5|0|0|360766045|473884600|363323100|104406900|578291544|0|0|0.12|0|979
2025-07-04 16:04:44|pink_usa_0598|PCCWY|4|200606|202412|74|200412|202306|27.01|195.56|1.78|2.27|0.98|1.08|14.89|5.38|3.21|6.93|-15.97|-24.45|10.61|7.28|4.65|-0.1|0|0|0.07|0|0.36|0.57|0|0|816040261|332711100|4158475900|11909014000|5186512210|4523348220|18810|6.7|0|22800
2025-07-04 16:04:48|pink_usa_0599|PCWLF|4|200606|202412|59|200809|202306|25.4|192.97|1.96|2.28|0.88|1.07|3.49|5.34|3.21|6.93|-16.36|-27.57|6.35|7.36|4.65|-0.1|0|0|0|0|0.47|0.63|0|0|816040261|332711100|4158475900|11803813200|5149355374|4490941944|2380|0.6652|0|22800
2025-07-04 16:04:51|pink_usa_0600|CRPJY|0||202412|61|201003|202506|13.43|6.8|2.65|2.21|1.07|0.94|1.11|0.93|1.47|1.73|3.46|4.02|4.44|5.76|4.36|3.93|0|0|0|0|0.49|0.27|0|0|876825965|751505400|20378503500|38256234600|12581113783|0|289|36.4525|0|21108
2025-07-04 16:04:53|pink_usa_0601|KGBLY|9|201201.6417910447761|202409|23|201909|202506|15.01|11.24|1.42|2.06|1.32|0.8|1.63|0.97|0.32|0.21|0|0|6.03|8.78|11.76|9.63|0|0|0|0|0|0|0|0|399834106|266138300|695798400|2070368400|1910700480|0|0|15.3101|0|9500
2025-07-04 16:04:55|pink_usa_0602|ASMVY|25|202503|202312|36|201506|202406|22.09|62.97|2.37|2.19|2.09|3.07|2.79|1.51|0.21|0.16|2.46|2.21|2.97|0.76|13.23|11.99|6.86|8|0|0|0.67|1.05|0|0|390275456|657246400|548461300|2653995600|2952554637|2899341351|284380|21.27|0|14900
2025-07-04 16:04:57|pink_usa_0603|PCFBY|12|202306|202412|63|200909|202506|69.96|10.87|1.17|0.95|0.7|0.56|0.86|0.75|0.6|0.14|-1.09|-0.86|6.06|4.38|-1.18|-9.57|0|0|0|0|0.46|0.73|0|0|460822394|282037000|1788911000|1345650200|1365369219|0|19413|5.37|0|3000
2025-07-04 16:05:00|pink_usa_0604|MAWHY|2|200903|202503|60|201006|202506|13.34|7.51|2.05|3.23|1.98|0.92|3.22|1.22|0.28|0.33|2.13|0.17|3.88|7.5|19.96|14.82|0|0|0|0|1.66|1.92|0|0|286328458|524488700|516570500|2125480800|1987518050|1365710000|724|10.25|0|22041
2025-07-04 16:05:02|pink_usa_0605|NGCRY|0||202412|52|201206|202506|56.58|18.51|3.83|4|4.77|3.84|2.22|0.94|0.1|0.03|5.73|7.27|5.29|1.15|21.7|15.05|0|0|0|0|0.75|-0.47|0|0|174608061|120395000|1675736000|1980030200|2030425161|0|770|27.5437|0|8775
2025-07-04 16:05:05|pink_usa_0606|VPGLF|10|201312|202412|62|200912|202506|39.88|91.86|7.96|3.27|8.13|5.96|3.01|0.78|0.01|0.02|3.53|-0.23|2.16|0.66|17.97|9.03|2.6|4|0|0|1.86|0.37|0|0|228394942|148574600|27362900|217668600|356756424|325494421|0|0.1953|0|173
2025-07-04 16:05:07|pink_usa_0607|VTKLY|0||202503|57|201103|202506|13.46|11.79|1.42|0.62|1.27|0.85|4.5|2.86|0.12|0.16|0|0|7.48|8.9|32.82|32.2|0|0|0|0|0.53|0.72|0|0|202829032|335600000|230800000|1509801300|1845401310|0|31390|7.3|0|26000
2025-07-04 16:05:10|pink_usa_0608|CREQF|12|201312|202412|52|200912|202212|45.14|48.58|0.4|-0.69|1.55|3.14|0.62|1.26|0.03|0|0|0|0|0|-2.71|1.37|1.9|1|0|0|0.9|0.64|0|0|178722306|124422500|31630300|184460500|311714719|0|14293|0.1304|0|400
2025-07-04 16:05:13|pink_usa_0609|HKSHY|0||202412|42|201312|202406|21.5|64.78|3.64|4.41|2.68|0.75|0.37|0.22|0.22|0.38|0|0|1.51|1.09|3.79|-2.05|0|0|0|0|-0.05|0.53|0|0|197185682|115283200|1589667700|2616121000|1000997470|0|0|12.01|0|7198
2025-07-04 16:05:15|pink_usa_0610|SIHBY|1|202503|202006|41|201006|202009|17.59|36.42|3.59|2.24|3.24|2.01|1.47|0.93|0.91|0.96|-2.28|-5.71|9.03|10.78|6.27|5.64|0|0|0|0|-0.11|0.19|0|0|205708877|180100200|297000|1468970800|597847860|0|43|1.94|0|37
2025-07-04 16:05:18|pink_usa_0611|SBKFF|62|202503|202503|59|201009|202506|23.03|9.59|1.83|1.16|1.57|2.13|1.23|1.54|1.38|1.27|-2.66|5.13|1.24|1.87|2.52|3.85|0|0|0|0|1.6|1.21|351741409656|455880435000|36731212396|72583477500|5257835100|89729942800|87940974325|87974644589|8740|98.5375|0|249448
2025-07-04 16:05:20|pink_usa_0612|LTOUF|50|202503|202503|47|201309|202506|26.71|28.74|2.15|1.72|1.56|1.7|3.53|4.46|1.8|1.33|4.36|28.07|1.4|1.97|4.56|4.67|3.5|4|0|0|1.21|-0.13|0|0|4444028118|7100414300|2062462600|61006696900|50882111400|51926758300|370|37|0|45268
2025-07-04 16:05:22|pink_usa_0613|MAHMF|47|202503|202503|48|201306|202506|25.36|24.05|1.44|1.51|1.21|1.99|2.93|4.36|1.62|1.57|-1.97|32|1.04|0.77|0.15|0.15|5|5|0|0|0.98|1.58|0|0|2769282769|4895310500|3575810400|49945591600|39260431133|36308539345|264|32.7305|0|39792
2025-07-04 16:05:24|pink_usa_0614|PPERY|48|202212|202212|40|201306|202306|13.1|11.7|2.55|1.47|3.64|3.36|2.05|1.95|0.35|0.47|2.84|9.16|4.08|8.99|13.23|8.69|0|0|0|0|0.86|1.79|54618465826|69890744900|11131397116|17782310500|3273807100|19125971800|28886666254|28843562808|1057302|12.38|0|38797
2025-07-04 16:05:27|pink_usa_0615|BKRKY|42|202012|202012|40|201106|202106|12.6|25.83|2.74|2.57|4.48|3.85|2.84|2.09|0.3|0.36|3.64|10.64|4.35|8.98|19.61|11|0|0|0|0|0.88|1.49|51820971153|75756516100|10223724661|11384416600|778405500|21384684400|28123873382|28199526061|1489180|11.47|0|61900
2025-07-04 16:05:30|pink_usa_0616|PBCRY|55|202503|202503|52|201206|202506|22.42|18.83|6.28|7.57|9.18|9.41|4.24|4.46|0.03|0.01|0.65|1.56|1.61|3.37|20.19|16.34|0|0|0|0|0.65|1.21|39127400941|53690162600|8005203855|7074691100|1500854300|59080120900|66025487450|13205223356|960611|13.39|0|27272
2025-07-04 16:05:32|pink_usa_0617|PTAIY|59|202503|202503|55|201109|202506|13.12|5.29|1.75|1.21|1.23|0.53|2.39|0.83|0.6|0.46|0|0|4.48|9.19|10.29|8.39|0|0|0|0|0.86|1.91|0|0|2606817259|3460320000|5761000000|17347150200|11052010242|11052132000|180886|5.46|0|134103
2025-07-04 16:05:35|pink_usa_0618|TLKMF|117|202503|202503|67|200809|202506|39.9|11.16|5.8|2.08|6.48|1.75|9.35|1.69|0.55|0.31|2.27|2.87|4.38|7.9|16.34|11.49|0|0|0|0|0.63|1.55|0|0|1219143024|2142480000|11829510000|16954290700|17831198988|17831198988|13|0.18|0|25888
2025-07-04 16:05:38|pink_usa_0619|PIFMY|65|202503|202503|62|200912|202506|13.42|7.72|1.34|1.04|0.84|0.59|15.17|1.06|1.02|1.1|1.87|1.13|4.1|3.34|6.28|6.51|0|0|0|0|0.71|1.86|0|0|1418294660|3125200400|2495862900|8332984200|4293241486|4293241486|32268|24.4478|0|87576
2025-07-04 16:05:41|pink_usa_0620|ADOOY|55|202503|202503|52|201206|202506|10.55|3.14|1.36|1|1.34|1.72|1.08|0.69|0.47|0.11|0|0|7.35|15.24|6.11|4.64|3|3|0|0|0.77|2.26|0|0|1485035925|1655059000|3155999000|2668617600|3281506800|3780445900|6829|5.5|0|10357
2025-07-04 16:05:43|pink_usa_0621|PUTKY|59|202503|202503|56|201106|202506|11.87|4.12|1.3|1.12|1.26|0.55|19.23|0.8|0.13|0.19|3.33|7.2|5.82|10.36|15.11|12.92|3.97|4|0|0|1.03|1.11|0|0|1255425767|1671163600|3144405900|4469048900|4754547743|4883270243|384619|26.1828|0|31829
2025-07-04 16:05:47|pink_usa_0622|BSPDY|55|202503|202503|48|201306|202506|14|8.25|4.15|4.26|3.77|2.11|0.77|0.67|0.38|0.33|0|0|0|0|10.77|1.29|3.22|2|0|0|-0.14|-0.69|0|0|616619872|600066800|44408900|2305667300|1673072000|1673072000|0|16|0|3351
2025-07-04 16:05:49|pink_usa_0623|PTPIF|53|202503|202503|34|201312|202206|142.49|326.86|4.86|4.41|6.24|22.49|7.41|17.49|0.51|0.98|1.11|-0.63|1.48|0.07|6.33|-1.54|2.67|1|0|0|-0.1|-0.29|0|0|790760923|2101902000|2079237000|46465414000|45562577998|9392915142|0|0.5267|0|2168
2025-07-04 16:05:53|pink_usa_0624|GGNPF|61|202503|202503|39|201509|202506|14.83|36.77|1.52|0.73|0.93|0.19|1.91|0.3|0.24|0.14|0|0|3.88|6.98|14.47|17.79|0|0|0|0|0.86|1.85|0|0|210864464|221711300|1893926300|1420330600|1111160820|1111160820|0|0.5775|0|32028
2025-07-04 16:05:57|pink_usa_0625|GDNGY|61|202503|202503|23|201909|202506|12.56|35.66|0.82|0.65|0.48|0.18|1.01|0.29|0.24|0.14|0|0|7.09|7.1|14.47|17.79|5.03|7|0|0|0|0|0|0|210864464|221711300|1893926300|1386659000|1077489280|1077489280|5103|2.24|0|32028
2025-07-04 16:05:59|pink_usa_0626|PITPY|55|202503|202503|51|201209|202506|23.81|8.32|3.72|2.35|3.43|0.9|2.7|0.76|0.01|0.09|0|0|4.84|5.13|15.75|7.34|4.84|5|0|0|0.2|1.54|0|0|571287313|251713200|980674900|891703900|1023417057|1124616376|0|3.055|0|5165
2025-07-04 16:06:02|pink_usa_0627|PTXKY|59|202503|202503|52|201206|202506|37.49|18.91|2.16|1|1.28|0.91|1.8|1.79|0.89|0.52|0.95|2.73|1.26|5.4|1.86|6.84|6.49|8|0|0|1.28|2.51|0|0|179800623|87824200|3430383500|3419456000|1954255329|1595867949|29407|2.99|0|1616
2025-07-04 16:06:04|pink_usa_0628|PTKFY|57|202503|202503|52|201206|202506|28.59|19.1|3.43|3.09|3.29|1.94|5.57|2.8|0.04|0.02|1.72|1.08|1.87|2.55|19.89|15.09|0|0|0|0|0.81|2.48|0|0|240788474|281311300|593244000|3807798400|3949478618|4055681134|637|17.305|0|12268
2025-07-04 16:06:06|pink_usa_0629|PTNDY|60|202312|202312|55|201009|202406|133.33|10.76|2.65|2.55|2.89|1.69|1.45|0.81|0.07|0|0|0|1.99|1.56|5.62|7.08|0|0|0|0|1.66|1.45|0|0|338424778|704705000|1468270000|1383913700|2088618668|2088618668|35|10.51|0|3019
2025-07-04 16:06:09|pink_usa_0630|PSGTY|58|202503|202503|55|201109|202506|19.28|53.6|2.89|1.94|2.15|0.44|2.54|0.37|0.37|0.23|0|0|3.33|4.08|15.14|3.96|5.06|5|0|0|1.12|1.85|0|0|296937191|227066900|3924389000|1623707200|978568208|859714509|150|2.8988|0|11466
2025-07-04 16:06:11|pink_usa_0631|PTIZF|61|202503|202503|28|201806|202506|4.92|3.88|0.49|0.22|0.68|0.65|1.12|0.75|0.01|0.03|1.94|3.77|8.45|14.12|23.43|9.98|5.83|5|0|0|1.26|1.86|0|0|516491052|1062505000|255692000|490199000|1491501000|1447453920|0|1.32|0|2843
2025-07-04 16:06:13|pink_usa_0632|PTMEY|61|202503|202503|54|201112|202506|12.72|3.51|3.9|1.72|2.73|0.43|2.27|0.16|0.25|0.07|3.6|2.13|2.33|1.62|14.12|11.96|5.64|7|0|0|1.06|1.07|0|0|131264371|87213600|395523900|282355600|211634560|198081600|1013|1.6|0|6868
2025-07-04 16:06:15|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 16:06:17|pink_usa_0634|UNLRY|65|202503|202503|57|201103|202506|39.02|17.91|7.54|6.7|7.01|1.61|41.42|17.02|0.24|0.27|0|0|3.31|11.66|96.55|83.81|0|0|0|0|0.48|1.28|0|0|68436234|64834400|753881700|3441740600|3452575000|3452575000|637|1.81|0|5088
2025-07-04 16:06:19|pink_usa_0635|AIBGY|78|200812|202412|27|201809|202506|12.28|7.91|1.6|-1.31|2.67|3.66|0.62|1.17|1.1|0.75|0|0|1.99|5.23|-5.2|-3.16|0|0|0|0|2.17|3.13|62434692864|85267980700|10193785432|39234691900|832255800|-8973636600|17318494914|28634965|1979651|16.21|0|9310
2025-07-04 16:06:22|pink_usa_0636|BKRIY|40|200803|202412|30|201712|202506|9.66|8.86|1.71|0.46|2.09|2.89|0.64|0.96|2.5|0.96|-7.48|-6.35|3.34|5.15|0.74|-2.72|0|0|0|0|1.74|2.25|89225609873|99568159800|10496867425|34911123500|1068436500|-8909087500|13009201564|725858908|305468|13.48|0|10341
2025-07-04 16:06:24|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 16:06:27|pink_usa_0638|DCCPY|0||202503|39|201509|202506|20.33|23.43|0.45|0.46|0.35|0.27|2.52|1.55|0.94|0.64|-1.59|2.85|3.15|4.33|6.82|5.57|0|0|0|0|0.42|0.59|0|0|1485628253|1407782900|1723294400|7417257300|6158819000|0|6707|31.225|0|13200
2025-07-04 16:06:29|pink_usa_0639|KRYAY|0||202412|62|200912|202506|29.53|24.05|2.05|3.18|1.96|2.54|3.73|2.65|0.65|0.53|0.31|-0.43|0.86|1.28|9.66|7.58|0|0|0|0|0.63|0.55|0|0|541113519|1675317700|2268684300|19808370200|18162726111|0|596206|110.61|0|26000
2025-07-04 16:06:32|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 16:06:34|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 16:06:35|pink_usa_0642|KGSPY|0||202412|39|201509|202506|25.24|21.52|2.06|3.45|1.97|1.66|4.26|3.4|0.48|0.6|0.32|1.14|0.77|0.73|9.45|11.37|0|0|0|0|0.2|0.73|0|0|405461944|1046189100|1250295600|17138921300|15180258250|0|879233|83.5|0|15000
2025-07-04 16:06:38|pink_usa_0643|EXPGY|0||202503|67|200809|202506|30.5|41.24|4.5|7.52|4.38|6.39|7.83|9.44|1.59|0.97|3.88|1.54|1.69|1.2|11.67|10.7|0|0|0|0|0.92|0.88|0|0|265205891|391000000|502000000|52227881100|47699985711|0|3510605|52.17|0|17800
2025-07-04 16:06:41|pink_usa_0644|GLAPY|0||202412|51|201209|202506|21.03|22.74|1.75|0.87|1.35|0.98|3.37|1.73|0.83|0.41|0.89|2.73|1.65|3.06|11.71|5.85|0|0|0|0|0.46|0.15|0|0|226160003|417000000|635438500|4022728300|3588900900|0|270|71|0|7385
2025-07-04 16:06:44|pink_usa_0645|IRCUF|0||202412|51|201209|202506|14.51|16.41|2.58|2.3|1.94|1.62|5|3.04|1.24|0.3|0.87|5.71|5.26|2.77|23.92|4.99|0|0|0|0|0.41|1.7|0|0|64173072|42975500|399707700|1076260600|1023106032|0|411|6.24|0|307
2025-07-04 16:06:46|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 16:06:48|pink_usa_0647|ILPMY|0||202412|22|201912|202506|13.39|9.69|5.32|2.85|1.92|1.7|0.41|0.47|2.34|0.8|-128.93|-283.12|0|0|-2.95|-1.54|0|0|0|0|1.67|1.18|23697336336|19978637900|1739420706|2200805600|214812000|1130498700|1226231100|0|1187|2.25|0|2465
2025-07-04 16:06:50|pink_usa_0648|GLVHF|0||202412|20|202006|202506|49.29|9.44|2.35|2.35|1.43|1.06|0.99|1.18|0.17|0.32|0|0|0|0|0.54|0.26|0|0|0|0|0|0|0|0|94288793|39713400|24159000|1133535600|929947260|0|0|1.7|0|342
2025-07-04 16:06:51|pink_usa_0649|GNCGY|0||202503|61|201003|202506|43.36|0.25|1.04|0.6|0.64|0.61|2.64|2.41|1.09|0.5|12.64|15.17|3.81|0.77|7.54|10.13|0|0|0|0|0.84|1.26|0|0|89168813|113717100|482801100|1588564400|1412359800|0|1299|12.7925|0|11539
2025-07-04 16:06:54|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 16:06:55|pink_usa_0651|CGPZF|0||202412|61|200912|202503|976.33|42.65|2.11|0.6|121.87|0.35|114.76|1.04|0.52|0.4|4.86|6.97|1.03|3.98|7.16|-7.09|0|0|0|0|0.8|2.54|0|0|182838228|149673600|250754700|691439600|0|0|0||0|3061
2025-07-04 16:06:58|pink_usa_0652|BKHYY|61|202503|202503|58|201012|202506|12.57|11.12|-0.53|-4.97|2.18|4.16|0.87|1.54|0.87|0.41|3.42|7.86|2.78|2.66|4.05|0.65|0|0|0|0|0.52|1.12|85623711072|117498924800|24495771417|24542127500|930913400|6467062800|25245940700|25403000000|1173224|95.5|0|9278
2025-07-04 16:07:00|pink_usa_0653|ISDAY|53|202503|202503|42|201412|202506|8.98|10.65|-0.81|-1.76|1.53|2.82|0.79|1.29|0.65|0.65|-3.86|-4.75|2.39|3.11|4.28|4.02|0|0|0|0|0.53|1.54|48334381929|66783308900|10444823008|14057409300|768889200|3422235800|11347774860|10729326698|3512|92.175|0|9374
2025-07-04 16:07:02|pink_usa_0654|BZQIY|53|202503|202503|50|201212|202506|11.56|13.88|2.44|2.12|1.48|1.71|8.62|5.36|-0.01|2.73|0|0|8.26|5.37|6.69|8.24|7.28|9|0|0|0.85|0.92|0|0|628183468|806037300|2161484500|5344679500|4073494215|3969000000|53|7.35|0|5256
2025-07-04 16:07:04|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 16:07:06|pink_usa_0656|DLKGF|65|202503|202503|52|201206|202506|33.53|11.76|2.12|2.95|0.92|1.06|2.16|1.51|5.71|1.74|0.36|-83.69|7.45|7.5|0.73|-9.93|0|0|0|0|0.17|0.04|0|0|2446569286|1342401700|7471697900|9091051800|3648788338|2352564574|216|196.2875|0|16
2025-07-04 16:07:08|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 16:07:10|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 16:07:11|pink_usa_0659|IDTA|32|202503|202503|27|201809|202506|15.31|4.03|2.74|2.33|1339.03|0.93|7.63|1.59|-1.1|0.61|-8.06|-21.26|0|0|25.58|33.17|9.43|10|0|0|-0.26|2.82|0|0|334276|347000|54900|1119000|1136814|1136814|697|0.281|0|
2025-07-04 16:07:13|pink_usa_0660|ARZGY|31|202503|202006|43|200912|202009|28.39|12.29|-3.3|-3.52|0.32|0.62|1.09|1.66|0.88|1.1|4.41|2.56|4.66|4.65|4.21|2.83|0|0|0|0|0.62|1.09|0|0|255351332788|256286147600|4626892400|-161838122600|52576688434|54257553368|492186|17.395|0|72621
2025-07-04 16:07:17|pink_usa_0661|UNCRY|66|202503|202503|30|201712|202506|9.13|10.23|3.67|1.88|1.69|4.13|0.57|1.46|2.18|1.43|-76.73|-120.41|3.2|3.98|-0.69|-1.3|0|0|0|0|1.52|1.5|651850702414|518124222300|56696597924|47622520000|11518870100|157197790000|103081290035|148978946960|14291921|33.295|0|83685
2025-07-04 16:07:19|pink_usa_0662|UNCFF|66|202503|202503|63|200909|202506|5.78|10.38|5.22|1.87|0.95|4.19|0.3|1.48|2.18|1.43|-26.91|-116.57|9.89|3.99|-0.69|-1.3|0|0|0|0|1.29|1.39|651850702414|518124222300|56696597924|47622520000|11518870100|158683866200|103789496476|150002488708|582368|67.0475|0|83685
2025-07-04 16:07:22|pink_usa_0663|ISNPY|65|202503|202503|62|200912|202506|12.88|10.51|3.66|1.32|1.9|3.36|0.69|1.4|1.78|1.6|-10.68|-6.35|5.92|6.72|0.98|3.1|0|0|0|0|1.31|1.16|429414756129|515602712200|34093781737|40530011500|9743016200|176289564300|101186685635|105305284915|5586616|34.15|0|87996
2025-07-04 16:07:26|pink_usa_0664|IITSF|65|202503|202503|62|200912|202506|12.79|10.32|3.6|1.28|1.88|3.3|0.68|1.38|1.78|1.6|-16.85|-6.71|5.61|6.57|0.98|3.1|0|0|0|0|1.28|1.4|429414756129|515602712200|34093781737|40530011500|9743016200|174482130100|99379251426|103424282195|259710|5.59|0|87996
2025-07-04 16:07:29|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 16:07:30|pink_usa_0666|MDIBY|33|202406|202412|32|201706|202506|10.34|15|12.38|10.39|3.56|5.88|0.82|1.61|2.54|3.04|5.73|15.43|5.92|5.26|2.29|1.7|0|0|0|0|0.76|1.74|31111520000|35507640400|1720772793|2606750600|485210800|51873745800|18819050124|19576441311|198208|22.89|0|4746
2025-07-04 16:07:32|pink_usa_0667|ESOCF|65|202503|202503|62|200912|202506|31.37|13.13|1.45|2.26|0.72|1.23|1.51|2.39|1.86|1.79|3.69|4.18|5.53|4.85|2.75|1.75|0|0|0|0|0.78|0.64|0|0|16173779205|12454371300|88194372100|172250674600|92939979246|90962989822|140174|9.1525|0|66825
2025-07-04 16:07:35|pink_usa_0668|ENLAY|65|202503|202503|62|200912|202506|31.07|13.06|1.45|2.23|0.72|1.23|1.49|2.38|1.86|1.79|1.8|4.23|6.05|4.86|2.75|1.75|2.95|4|0|0|0.83|0.59|0|0|16173779205|12454371300|88194372100|171717558100|95402469819|93373099086|4163612|9.395|0|66825
2025-07-04 16:07:38|pink_usa_0669|TIAOF|97|202503|202503|53|200809|202112|19.92|1.48|1.97|1.89|0.59|0.6|0.64|0.7|1.58|1.02|5.45|9.68|3.28|3.17|1.35|2.07|0|0|0|0|0.64|1.48|0|0|6811711953|4096619100|20253057400|19611640200|9016711811|8935639498|327|0.4241|0|45473
2025-07-04 16:07:40|pink_usa_0670|TIAIY|97|202503|202503|72|200312|202112|16.59|1.38|2.01|1.89|0.64|0.74|0.76|0.85|1.58|1.02|10.55|15.16|7.5|9.36|1.35|2.07|0|0|0.01|0|0.77|1.17|0|0|6811711953|4096619100|20253057400|21629291400|11034362985|10935149388|6455|5.19|0|45473
2025-07-04 16:07:43|pink_usa_0671|TIIAY|97|202503|202503|72|200312|202112|20.39|1.48|2.17|1.89|0.76|0.65|0.9|0.75|1.58|1.02|5.57|9.88|3.17|3.23|1.35|2.07|3.16|5|0.02|0.01|0.93|1.11|0|0|6811711953|4096619100|20253057400|20311120800|10417799350|10324129480|71961|4.9|0|45473
2025-07-04 16:07:47|pink_usa_0672|TIAJF|97|202503|202503|53|200809|202112|20.61|1.42|1.84|1.91|0.51|0.62|0.54|0.72|1.58|1.02|8.73|6.84|6.5|11.5|1.35|2.07|0|0|0|0|0.11|1.74|0|0|6811711953|4096619100|20253057400|19956065400|9361137021|9276967864|0|0.4403|0|45473
2025-07-04 16:07:49|pink_usa_0673|SNMRY|63|202503|202503|60|201006|202506|14.23|13.92|8.28|10.56|4.69|5.11|2.14|1.95|1.81|2.05|7.41|-16.37|6.83|5.47|5.76|6.05|2.59|3|0|0|0.64|0.24|0|0|1410815975|1879269400|18522190200|19897263200|20277326238|19763267901|362757|12.09|0|3048
2025-07-04 16:07:52|pink_usa_0674|BNCDY|65|202503|202503|37|201603|202506|11.42|10.02|1.38|0.83|2.09|4.77|2.14|2.57|0.13|0.07|7.61|6.7|7.33|6.71|16.74|23.04|0|0|0|0|0.7|2.71|18065926016|34180869400|981066290|775955900|297934100|11688274700|12136744384|12150179266|195|32.9125|0|2982
2025-07-04 16:07:54|pink_usa_0675|TEZNY|65|202503|202503|55|201109|202506|15.03|17.51|7.75|9.06|4.51|5.1|2.51|2.39|2.27|1.84|4.38|0.93|4.26|4.46|5.67|5.36|2.61|3|0|0|0.59|0.33|0|0|1985889322|2869475800|15748416600|32192112200|20620037256|20662716732|493704|30.84|0|4657
2025-07-04 16:07:57|pink_usa_0676|TERRF|65|202503|202503|61|201003|202506|14.27|17.39|7.73|9.07|4.35|5.06|2.46|2.37|2.27|1.84|3.12|0.92|5.03|4.46|5.67|5.36|0|0|0|0|-0.11|0.34|0|0|1985889322|2869475800|15748416600|32169045000|20596970094|20639602852|285|10.2685|0|4657
2025-07-04 16:07:59|pink_usa_0677|DNIYY|30|201606|202412|32|201706|202506|13|7.53|-0.03|-0.12|0.38|0.47|0.61|0.75|0.26|0.22|0|0|1.66|1.19|2.35|2.46|0|0|0|0|1.03|0.69|0|0|2020096343|2812689200|1071566500|2156604600|2154731535|2167213740|0|29.13|0|9060
2025-07-04 16:08:01|pink_usa_0678|BZZUY|32|201612|202412|30|201712|202506|8.47|9.29|1.47|1.41|1.32|2.03|1.05|1.35|0.31|0.08|2.36|1.11|0.95|1.55|8.81|9.39|0|0|0|0|1.01|1.06|0|0|833863820|1469156900|3606944900|8342535400|9255803137|10508840934|21451|25.565|0|9854
2025-07-04 16:08:04|pink_usa_0679|PRYMY|67|202503|202503|63|200909|202506|24.87|25.91|0.74|0.88|0.62|0.99|3.21|3.59|1.32|1.04|-0.19|4.4|2.09|1.35|5.16|3.14|6.6|8|0|0|-0.33|1.44|0|0|882886739|627751400|3042232400|24492087100|20277311772|18654515025|1838837|35.43|0|28160
2025-07-04 16:08:06|pink_usa_0680|MONRF|13|201512|202412|34|201612|202506|30.52|24.34|5.77|6.03|6.3|5|7.4|4.43|0.07|0.01|0|0|1.12|2.38|27.26|19.58|0|0|0|0|0.42|0.31|0|0|476977752|1308389800|879415500|15271699500|16545551812|15212003316|3538|61.1425|0|4028
2025-07-04 16:08:08|pink_usa_0681|PRDSY|0||202409|56|201106|202506|30.58|17.94|3.24|3.98|3.65|2.87|4.17|3.65|0.22|0.09|2.5|-0.52|2.42|2.79|13.36|-2.03|0|0|0|0|0.61|1.3|0|0|699644021|1052602100|4248020300|16119257300|16721914840|0|162323|13.07|0|13669
2025-07-04 16:08:11|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 16:08:12|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 16:08:13|pink_usa_0684|FINMY|65|202503|202503|62|200912|202506|24.39|27.54|0.63|0.61|0.42|1.58|1.12|3.08|1.06|0.45|2.93|-6.55|1.7|1.16|1.03|5.65|4.47|7|0|0|1.27|1.58|0|0|1479325025|2022874800|3002868900|33874599000|31051532557|30974525557|3732316|26.934|0|49733
2025-07-04 16:08:16|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 16:08:17|pink_usa_0686|SFRGY|52|202212|202412|45|201309|202412|40.43|119.9|2.65|2.17|3.15|0.85|5.15|1.46|0.25|0.18|1.77|-1.51|1.85|1.6|21.04|-6.29|8|8|0|0|0.24|0.98|0|0|233228588|300316800|835470100|761306200|942700423|960750526|18032|2.845|0|3994
2025-07-04 16:08:20|pink_usa_0687|AEMMY|33|202503|202503|30|201712|202506|15.58|21.65|1.26|1.19|0.93|0.99|1.26|1.26|1.18|1.1|0|0|5.36|4.56|4.82|5.23|0|0|0|0|0.37|1.76|0|0|853933020|1718740000|5521005000|6648426400|7758897000|7876409320|0|12.4|0|12316
2025-07-04 16:08:21|pink_usa_0688|PIAGF|65|202503|202503|62|200912|202506|26.12|11.24|0.82|1.07|0.58|0.39|2.08|1.52|1.23|1.7|2.01|4.61|3.81|8.9|3.88|2.08|4.43|5|0|0|0.68|2.69|0|0|197477769|158263700|330399900|1305552400|692062084|699964608|1207|1.96|0|6155
2025-07-04 16:08:24|pink_usa_0689|TCCHF|0||202412|24|201906|202506|27.78|29.74|2.68|2.54|2.65|2.89|6.06|7.07|0.7|0.06|0|0|2.19|2.4|24.06|18.79|0|0|0|0|1.81|1.76|0|0|144191594|279610500|182819600|2541456200|2788263800|0|0|14|0|2062
2025-07-04 16:08:26|pink_usa_0690|BCUCY|18|201512|202412|34|201612|202506|55.38|62.14|3.7|3.91|4.69|5.81|10.15|15.58|0.45|0.57|0|0|0.75|0.91|11.46|-4.55|0|0|0|0|0|0.58|0|0|73588400|190159000|681358800|8059944500|7941550500|1591249140|156574|11.7|0|2024
2025-07-04 16:08:28|pink_usa_0691|RZSMF|65|202503|202503|34|201612|202506|11.96|8.56|0.68|0.54|0.51|0.65|2.33|1.17|0.89|0.11|0|0|3.59|7.28|-13.48|4.6|3.42|4|0|0|-0.38|0.82|0|0|35626629|76412500|234268800|479777100|556189628|634250000|38|1.075|0|3212
2025-07-04 16:08:30|pink_usa_0692|MBFJF|114|202503|202503|61|201003|202506|14.36|13.2|-9.77|-18.01|2.39|3.6|0.67|1.16|2.52|1.17|-1.9|-41.28|3.01|3.11|2.06|0.57|0|0|0|0|1.57|0.84|1052753838814|1918445540600|448715097001|729084805500|12241385900|-402041293500|156072007010|190032257490|974502|13.7|0|168400
2025-07-04 16:08:33|pink_usa_0693|SMFNF|70|202503|202503|67|200809|202506|55.27|12.63|-11.45|-12.67|5.06|2.93|3.51|0.98|2.57|2.21|-32.27|-32.27|3.83|3.3|1.14|0.56|0|0|0|0|13.96|0.35|1075895402977|1325980780600|382886617688|505171866200|16327945600|-190267042700|96785965000|34912675000|845267|25|0|98300
2025-07-04 16:08:36|pink_usa_0694|JPHLF|37|202406|202503|37|201603|202506|16.6|11.8|-3.62|-4.13|0.4|0.38|0.37|0.46|0.05|0.38|3.92|-2.3|4.71|3.62|2.33|2.75|0|0|0|0|0.15|-0.15|1623424746345|1727392245500|484475030461|448578023500|29630526700|-356588077300|27711996768|37704136175|424|9.325|0|400001
2025-07-04 16:08:38|pink_usa_0695|JPSTF|37|202406|202503|37|201603|202506|15.13|13.58|-31.7|-36.02|3.15|3.35|0.43|0.68|0.04|0.28|3.8|-5.51|4.46|3.34|2.6|2.03|0|0|0|0|0.06|0.1|1636215094525|1742413924000|469171163958|431983118700|1798165900|-373669454200|41198929210|43203433275|16019|11.525|0|16383
2025-07-04 16:08:39|pink_usa_0696|MZHOF|76|202503|202503|61|201003|202506|12.93|11.81|-5.64|-8.26|1.9|2.87|0.67|0.98|3.68|2.15|-14.15|-59.88|4.19|3.48|1.48|0.47|0|0|0|0|0.61|0.42|1034023439721|1396485983600|311358422137|484404463700|10217879400|-265486507500|71846143625|73003434625|567361|28.75|0|74274
2025-07-04 16:08:42|pink_usa_0697|RSNHF|63|202406|202503|63|200909|202506|7.91|14.32|-8.35|-15.66|1.77|3.48|0.62|1.1|1.53|2.49|88.77|96.49|3.34|1.92|3.99|2.8|0|0|0|0|0.5|0.5|399529523674|522657179500|104322441156|130644710600|3409234400|-64828579600|20153083280|20220235200|70746|8.8|0|31425
2025-07-04 16:08:44|pink_usa_0698|SUTNY|60|202309|202309|52|201103|202403|10.28|16.52|-0.07|-1.34|1.51|2.28|0.67|0.98|4.71|5.86|-15.3|0.17|3.39|3.91|1.28|0.99|0|0|0|0|0.96|0.74|281954092389|364416643300|111869235517|148988645800|1981229900|-13842231700|19373617164|19995377804|603536|5.335|0|23807
2025-07-04 16:08:47|pink_usa_0699|CMTDF|63|202406|202503|61|201003|202506|10.36|11.91|0.77|-1.34|1.53|2.03|0.67|0.96|4.49|6.27|-9.5|0.2|3.19|3.48|1.28|0.99|0|0|0|0|0.75|0.82|281954092389|364416643300|115822138702|168235242300|1981229900|-18269778400|19935616060|10550513030|3277|28.15|0|23807
2025-07-04 16:08:49|pink_usa_0700|TOYOF|146|202503|202503|67|200809|202506|14.17|7.35|1.16|1.34|0.71|0.73|1.11|0.94|1.01|1.07|2.57|-0.35|2.29|3.51|4.76|3.7|0|0|0|0|0.7|0.65|0|0|40538786346|106381083300|102841976300|381018945500|228072300750|48882295000|8829980|17.5|0|369701
2025-07-04 16:08:52|pink_usa_0701|DSEEY|50|202403|202503|50|201212|202506|11.43|10.02|15.7|21.82|2.05|1.98|0.89|0.88|8.76|3.28|-16.23|-110.1|3.48|5.57|0.95|0.47|0|0|0|0|0.96|0.87|29837425434|40275177200|34095345856|29052324200|2877069200|18468091000|9475023651|10271735857|161579|6.73|0|15955
2025-07-04 16:08:55|pink_usa_0702|SNEJF|160|202400|202400|64|200809|202409|4.78|3.24|0.51|1.06|0.16|0.35|1.58|3.13|0.77|0.54|1.6|3.02|0.8|0.54|1.88|9.54|0|0|0|0|1.3|0.85|0|0|11849942564|15394838600|12040503300|167816060200|153176524479|31612070138|3229541|25.234|0|111700
2025-07-04 16:08:58|pink_usa_0703|MSADY|62|202406|202503|61|201003|202506|70.51|7.51|0.08|-0.19|0.39|0.81|0.74|1.26|0.15|0.15|2.84|3.78|3.38|4.5|3.09|4.06|0|0|0|0|0.89|0.54|0|0|12254958032|14300256700|4476678200|23743141700|33747686280|25376526560|1577811|22.33|0|50633
2025-07-04 16:09:01|pink_usa_0704|CHBAY|66|202503|202503|38|201512|202506|10.84|13.11|-3.37|-6.84|2.99|3.9|0.61|0.83|1.1|2.72|-3.04|-28.51|2.51|3.04|3.89|2.28|0|0|0|0|0.95|0.97|107985116298|129932889600|16422434014|28374554400|1086087500|-1225244800|6337177841|6663954755|11403|44.7928|0|6884
2025-07-04 16:09:03|pink_usa_0705|CJPRY|60|202306|202306|58|200906|202312|16.8|13.06|2.5|3|1.94|1.96|1.19|0.8|1.17|1.16|0|0|0.91|0.98|6.19|2.38|2.55|2|0|0|0.36|0.41|0|0|3763047007|5985299000|46086957100|46359768200|21116548795|21071175917|715186|10.73|0|38715
2025-07-04 16:09:06|pink_usa_0706|HNDAF|165|202500|202500|87|200309|202506|19.69|8.54|0.85|0.73|0.5|0.33|1.04|0.49|0.83|0.36|2.25|4.78|2.94|4.62|5.44|2.88|0|0|0|0|0.95|0.91|0|0|11330370588|31659195500|71042378100|40632624300|43269503068|17278282263|438373|9.955|0|218674
2025-07-04 16:09:10|pink_usa_0707|DCNSF|61|202406|202503|51|201209|202506|409.78|9.5|4.1|0.12|4.63|0.45|13.99|1.19|0.18|0.34|2.57|4.97|2.47|3.08|4.37|0.43|0|0|0|0|0.26|0.3|0|0|9148159650|12625710700|10464263300|22917992900|27557532000|8474958750|200|7.5|0|63719
2025-07-04 16:09:12|pink_usa_0708|HACBY|59|202406|202503|59|201009|202506|11.82|10.33|-0.13|-0.59|1.82|2.46|0.42|0.61|0.72|2.26|-13.33|-16.48|2.45|3.34|2.88|0.8|0|0|0|0|0.67|-0.23|64867492475|69472622100|13082269297|20229808600|315298900|-1756690400|3900235206|830284446|453|16.93|0|5101
2025-07-04 16:09:14|pink_usa_0709|TDHOY|63|202406|202503|58|201012|202506|16.64|13.15|-0.1|-0.6|0.41|0.71|0.82|1.23|0.07|0.1|2.33|3.4|3.03|2.48|5.75|8.82|0|0|0|0|1.58|1.24|0|0|6419237456|5203925100|3497666800|6781459400|10686990336|12703544832|62590|10.56|0|20106
2025-07-04 16:09:16|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 16:09:17|pink_usa_0711|SFBQF|28|202406|202503|21|202003|202506|16.6|21.45|2.29|2.16|1.45|1.7|4.37|3.94|3.71|2.17|0|0|4.64|3.82|8.37|6.89|0|0|0|0|0|0|0|0|13228495793|11332770800|20213158100|110984316000|72299764483|7294894022|40535|1.5183|0|50950
2025-07-04 16:09:19|pink_usa_0712|MITSY|141|202406|202503|133|199203|202506|26.31|10.01|4.1|1.03|1.27|0.61|1.35|1.15|2.63|0.64|2.58|5.26|1.82|3.37|3.6|3.54|1.77|2|0.01|0.02|0.52|0.93|0|0|12692125871|12807735600|20001236300|79538519100|58490987500|34500209700|8178421|407|0|56384
2025-07-04 16:09:22|pink_usa_0713|NSANY|125|202406|202503|93|199612|202003|53.47|36.05|0.9|0.95|0.4|0.1|1.24|0.25|1.64|1.61|-0.3|8.7|2.38|4.19|2.9|-7.54|2.67|2|0.04|0.02|0.69|1.35|0|0|9341037145|14685979400|40734189300|50002458300|8416375038|9428414050|788177|4.82|0|153731
2025-07-04 16:09:26|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 16:09:28|pink_usa_0715|NTDOY|66|202406|202503|63|200909|202506|61.79|60.55|2.36|4|3.98|14.47|2.76|6.14|0|0|0|0|1.99|0.92|7.98|23.76|3.91|9|0|0|0.61|0.08|0|0|10867731196|13754883800|765639700|98113559200|111860964654|22890675680|44398471|24.02|0|6200
2025-07-04 16:09:31|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 16:09:33|pink_usa_0717|YAHOY|64|202406|202503|64|200906|202506|20.55|26.89|4.15|3.45|4.6|2.16|3.2|1.27|0.2|0.57|2.45|-3.39|1.47|1.37|18.45|4.19|6.02|5|0|0|1.1|1.45|0|0|5771690089|6976677800|2173113800|32639678300|26678277416|17825850350|529533|7.486|0|21134
2025-07-04 16:09:36|pink_usa_0718|FUJHY|64|202406|202503|60|201006|202506|12.25|5.68|0.56|0.32|0.66|0.41|1.53|0.68|0.39|0.15|3.98|0.39|2.53|4.65|13.52|4.06|5.14|4|0|0|0.24|0.84|0|0|7438321651|13104888500|7456985100|1905473000|12332543580|12936169050|949370|8.435|0|44747
2025-07-04 16:09:39|pink_usa_0719|NTTYY|121|202406|202503|121|199503|202506|23.71|13.45|1.79|1.26|0.96|0.98|1.44|1.27|0.67|0.98|5.03|3.9|2.17|3.36|3.88|5.21|4.14|6|0.01|0.01|0.31|0.08|0|0|10407820593|13195309500|89275143500|147652419700|88563129840|99248983884|1379516|26.76|0|370826
2025-07-04 16:09:42|pink_usa_0720|DNZOY|64|202406|202503|61|201003|202506|16.88|14|0.72|0.81|0.81|0.82|1.13|1.09|0.18|0.14|1.88|0.05|3.76|3.28|5.84|-1.83|3.12|3|0|0|0.52|0.92|0|0|8837037414|7346254300|17446009000|35003370600|36267854382|20293845300|1285629|13.095|0|202363
2025-07-04 16:09:45|pink_usa_0721|ORXCF|104|202503|202503|67|200809|202506|10.49|9.88|4.93|4.16|1.61|1.9|0.79|0.83|3.42|1.54|4.45|2.18|2.65|4.07|2.48|3.76|0|0|0|0|0.98|0.78|9705129510|21245117400|11332400292|25490365400|29890693600|39631858700|22496039318|24904348630|0|19.93|0|50817
2025-07-04 16:09:48|pink_usa_0722|SHECY|58|202212|202212|45|200906|202009|17.62|19.77|1.98|3.32|4.55|5.54|3.16|4.2|0.01|0.01|1.9|1.71|1.9|2.28|8.23|11.19|3.2|5|0|0|0.86|0.62|0|0|7196455843|11621565000|10497833200|115838344200|133138286147|27436952460|6237768|16.49|0|25697
2025-07-04 16:09:51|pink_usa_0723|NPPXF|121|202406|202503|65|200903|202506|10.31|14.53|1.81|1.9|0.82|1.06|3.23|1.3|0.68|0.98|4.98|6.9|3.02|3.27|3.82|5.22|0|0|0|0|0.28|0.12|0|0|10407820593|13195309500|87164792900|150151118300|88943726680|3907875045|23787|1.075|0|271253
2025-07-04 16:09:53|pink_usa_0724|KYCCF|58|202409|202409|60|201003|202503|36.67|37.46|19.1|21.6|13.32|13.88|4.44|4.91|0|0|0.17|0.11|0.27|0.62|12.26|11.03|4.95|6|0|0|0.55|0.28|0|0|6191811568|7476420400|233428100|86623396000|92159614000|92160260000|1332533|380|0|8419
2025-07-04 16:09:56|pink_usa_0725|NHOLF|57|202406|202503|50|201212|202506|15.11|19.5|0.27|0.27|0.43|0.91|0.91|1.09|0.18|0.16|2.74|3.89|3.05|2.7|3.31|6.27|0|0|0|0|0.18|0.62|0|0|7266729934|6867637900|3486857900|28552958200|30528742532|12014241685|0|32.995|0|62331
2025-07-04 16:09:58|pink_usa_0726|SMPNY|57|202406|202503|37|201603|202506|11.32|17.75|0.29|0.26|0.47|0.83|0.91|1|0.18|0.16|3.47|4.02|3.36|3.06|3.31|6.27|0|0|0|0|0.3|0.75|0|0|7266729934|6867637900|3486857900|25137896100|27128437018|10676089292|2053167|14.66|0|62331
2025-07-04 16:10:00|pink_usa_0727|SZKMY|64|202406|202503|62|200912|202506|16.46|8.39|0.49|0.75|0.55|0.6|1.37|1.14|0.47|0.24|2.01|-8.24|1.46|2.38|5.68|4.24|5.18|6|0|0|0.43|2.3|0|0|8258569156|7845588000|8559086200|24433669100|22637632878|5694769049|1782124|46.935|0|102572
2025-07-04 16:10:03|pink_usa_0728|SVNBY|63|202406|202503|31|201709|202506|19.8|19.92|-3.07|-4.65|3.42|2.32|1.44|1.3|0.88|0.35|4.91|7.56|4|3.61|7.06|7.47|0|0|0|0|0.29|0.66|4842823515|7086433400|6032313977|5966929900|124660400|-2857494600|2417089842|2438888208|217|20.66|0|866
2025-07-04 16:10:05|pink_usa_0729|MARUY|65|202406|202503|65|200903|202506|9.51|10.05|0.6|0.44|0.21|0.65|0.96|1.34|2.4|0.7|-2.97|1.87|3.17|3.29|3.36|-4.7|0|0|0|0|0.59|1.26|0|0|7657034577|5552851200|8728330000|44851689200|32404466790|34136605730|15126971|196.45|0|53395
2025-07-04 16:10:08|pink_usa_0730|DSNKY|64|202406|202503|55|201109|202506|76.21|22.42|6.42|19.64|4.46|3.52|2.87|4|0.26|0.06|3.51|0.83|2.19|1.73|6.67|7.73|5.79|7|0|0|0.69|0.07|0|0|5676772962|4816625200|2303675900|39268145600|42202475854|132401048706|5949482|22.658|0|15348
2025-07-04 16:10:10|pink_usa_0731|DSKYF|64|202406|202503|62|200912|202506|32.41|21.24|1.77|6.09|2.11|3.33|2.63|3.88|0.26|0.06|3.22|0.11|2.11|1.79|6.67|7.73|0|0|0|0|0.68|0.3|0|0|5676772962|4816625200|2303675900|38001587000|43072303563|45043314375|676126|23.125|0|15348
2025-07-04 16:10:13|pink_usa_0732|SBHGF|57|202406|202503|44|201406|202506|11.47|9.59|2.07|2.83|1.46|1.08|0.98|1.26|1.45|4.54|-7.46|-8.29|3.88|3.24|3.28|2.49|1.64|2|0|0|1.07|1.62|0|0|9972941202|36760162300|481959000|15455519500|10622424136|9003090585|267659|35.054|0|8003
2025-07-04 16:10:15|pink_usa_0733|TKOMY|63|202406|202503|63|200909|202506|40.71|11.72|0.54|0.53|0.68|1.63|1.15|2.29|0.05|0.04|4.71|5.49|1.86|2.93|6.01|6.52|0|0|0|0|0.61|0.54|0|0|6128524739|7158415300|2888974800|75830004600|81291285376|29596360192|3224843|42.37|0|41101
2025-07-04 16:10:19|pink_usa_0734|MIELY|65|202406|202503|65|200903|202506|21|20.85|0.61|0.71|0.62|1.22|1.46|1.63|0.31|0.09|0.99|1.02|1.57|1.67|7.38|6.65|5.3|7|0|0|0.75|0.27|0|0|5194676023|5500383000|7991483100|40676677200|44927459902|46571249920|6567851|43.42|0|146518
2025-07-04 16:10:22|pink_usa_0735|MZDAY|64|202406|202503|60|201006|202506|12.84|4.95|0.36|0.21|0.26|0.11|0.88|0.3|0.98|0.38|0.22|-14.44|3.12|6.62|2.96|-3.18|5.14|6|0|0|1.15|1.19|0|0|5174182735|8068913900|9827587100|204474100|3567780717|3564588760|272612|2.83|0|50479
2025-07-04 16:10:25|pink_usa_0736|ITOCY|65|202406|202503|65|200903|202506|7.83|12.8|0.92|0.68|0.4|0.77|1.21|1.89|1.61|0.62|5.63|3.6|2.8|2.61|5.61|6.59|3.23|5|0|0|0.69|0.54|0|0|5626836347|4256476200|19893816300|95856881100|72910175730|76675358760|6297535|102.9|0|174713
2025-07-04 16:10:27|pink_usa_0737|SSUMY|65|202406|202503|65|200903|202506|13.64|8.4|1.24|0.85|0.43|0.65|0.79|0.97|1.77|0.7|0.43|4.61|4.05|3.49|3.21|0.85|2.5|3|0|0|0.7|0.86|0|0|7985769695|4997340200|9840440700|48576946300|31269254146|32298494490|2710998|25.842|0|100246
2025-07-04 16:10:30|pink_usa_0738|MIUFY|64|202406|202503|62|200912|202506|35.39|11.77|5.84|5.36|1.56|0.76|1.99|0.88|6.62|4.61|0|0|3.52|3.69|1.11|1.25|1|1|0|0|0.16|0.4|0|0|2053462813|2112703500|20661984000|63673228400|10494255006|6536084452|1910|14.62|0|3578
2025-07-04 16:10:32|pink_usa_0739|KDDIY|63|202406|202503|63|200909|202506|14.11|15.21|1.37|1.4|1.18|1.76|1.65|1.94|0.38|0.79|4.58|4.78|2.65|2.94|9.62|10.58|5.74|6|0|0|0.46|0.07|0|0|3873566661|9117356300|25814503200|87748738700|66600916956|77056362720|3109964|16.74|0|83308
2025-07-04 16:10:34|pink_usa_0740|MITEY|65|202406|202503|65|200903|202506|44.97|18.72|4.12|3.33|2.46|2.24|1.7|1.35|1.49|1.3|-0.44|3.3|1.14|1.57|2.11|3.38|1.36|2|0|0|0.58|0.9|0|0|5590308663|8843774300|38348791300|37763039800|23121335304|24937819920|651600|18.63|0|16951
2025-07-04 16:10:37|pink_usa_0741|BRDCY|63|202503|202503|62|200912|202506|30.77|12.56|0.8|0.79|0.82|0.98|1.33|1.17|0.32|0.1|3.32|6.21|2.28|3.46|8.74|5.96|5.93|7|0|0|0.15|0.43|0|0|4468488359|4018815400|16428483300|26564809700|27681168220|28757704494|1902067|20.42|0|143589
2025-07-04 16:10:41|pink_usa_0742|DKILY|64|202406|202503|62|200912|202506|25.65|19.5|1.39|2.45|1.19|1.09|2.55|1.77|0.67|0.29|1.52|0.2|1.12|1.81|6.62|6.83|5.37|7|0|0|11.61|0.84|0|0|3604167200|5364196800|5474463400|33589307300|33115957095|33110855154|3552332|11.31|0|89957
2025-07-04 16:10:43|pink_usa_0743|AOZOY|63|202406|202503|52|201206|202506|10.4|12.86|4.64|4|3.61|2.44|0.8|0.61|1.48|1.9|1.57|-16.42|4.75|4.07|3.03|1.99|0|0|0|0|-0.02|0.82|30391579383|32916829300|5631628073|9418826400|221541100|-1816700500|1826630520|1541862630|55|3.3|0|2433
2025-07-04 16:10:46|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 16:10:48|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 16:10:50|pink_usa_0746|TKECY|64|202406|202503|61|201003|202506|9.38|23.44|1.11|0.83|0.17|0.12|0.38|0.2|3.77|1.64|0|0|0.18|0|-0.55|-2.4|0|0|0|0|0.45|0.27|0|0|9993114414|6257526800|69008052200|40191325800|5046538140|5046955200|746|3.15|0|40734
2025-07-04 16:10:52|pink_usa_0747|ALNPY|64|202406|202503|58|201012|202506|19.56|10.11|0.9|1.02|0.57|0.68|1.32|1.17|1.22|1.19|-0.55|-12.18|1.17|3.71|3.14|-4.61|3.47|2|0|0|-0.1|0.48|0|0|4796831008|8129321500|14512720400|9721450200|8823555701|6280781975|3523|3.755|0|49448
2025-07-04 16:10:55|pink_usa_0748|SMCAY|64|202406|202503|45|201403|202506|22.28|22.08|4.03|6.67|4.86|4.36|2.47|1.73|0.05|0|0|0|0.98|1.94|9.66|8.45|3.93|5|0|0|1.02|0.31|0|0|3935154775|4581524000|1758211000|17733666800|22281334732|23254692800|7514667|17.48|0|25979
2025-07-04 16:10:58|pink_usa_0749|SMECF|64|202406|202503|64|200906|202506|37.15|21.79|3.44|6.6|4.2|4.3|2.22|1.75|0.05|0|0|0|0.75|1.91|9.66|8.45|0|0|0|0|0.66|0.39|0|0|3935154775|4581524000|1758211000|17950363500|22498031400|23480854000|926625|353|0|25979
2025-07-04 16:11:00|pink_usa_0750|FJTSY|53|202406|202503|53|201203|202506|35.71|30.45|0.37|0.76|0.4|1.87|1.89|3.7|0.66|0.14|2.17|1.79|1.49|0.82|6.22|9.79|6.53|8|0|0|0.7|0.69|0|0|3530733329|1577716000|5222837700|44161882200|43011637680|24243076000|4475861|24.2|0|141947
2025-07-04 16:11:03|pink_usa_0751|MAUSY|65|202406|202503|65|200903|202506|24.25|17.77|-2.12|-6.92|8.25|5.03|2.69|2.42|1.53|4.48|5.57|0.22|4.25|5.54|4.7|3.55|0|0|0|0|0.5|-0.32|2172252786|2750364100|4038350720|4602488500|13857400|-1066714100|1240244178|1239961873|812|9.635|0|358
2025-07-04 16:11:05|pink_usa_0752|TYIDY|85|202406|202503|67|200809|202506|27.2|20.11|1.06|1.47|1.95|1.27|0.77|1.05|0.48|0.35|0.81|1.67|2|1.67|3.45|2.91|2.14|3|0|0|0.79|0.51|0|0|3204428983|3210426300|9200455900|44964306400|34470503472|35618609760|436196|114.72|0|79266
2025-07-04 16:11:08|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 16:11:09|pink_usa_0754|JXHGF|57|202406|202503|55|201109|202506|9.77|9.31|0.39|0.38|0.14|0.17|0.65|0.64|1.25|0.75|7.33|4.11|3.79|3.58|1.74|-3.98|0|0|0|0|0.21|0.13|0|0|3715470127|6238921300|34461547900|25059578400|13209717191|15797836620|177|4.91|0|55359
2025-07-04 16:11:11|pink_usa_0755|JXHLY|57|202406|202503|55|201109|202506|8.83|8.88|0.41|0.38|0.14|0.16|0.66|0.61|1.25|0.75|6.36|5.73|3.39|3.73|1.74|-3.98|2.55|3|0|0|0.33|0.66|0|0|3715470127|6238921300|34461547900|24117949300|12711999195|15202602450|46739|9.45|0|55359
2025-07-04 16:11:14|pink_usa_0756|ASEKY|64|202406|202503|50|201212|202506|13.72|14.04|0.49|0.48|0.34|0.31|0.9|0.66|0.47|0.34|4.01|29.39|3.1|3.22|4.57|-1.71|3.12|2|0|0|0.95|1.56|0|0|4002023041|3786360600|13990732200|12317183400|9470760000|3368850000|5271|12.5|0|144334
2025-07-04 16:11:16|pink_usa_0757|CAJFF|163|202503|202503|103|199909|202506|23.56|13.4|1.39|0.64|1.39|0.92|2.15|1.17|0.22|0.28|5.22|6.13|3.25|3.85|9.05|2.18|0|0|0|0|0.57|0.59|0|0|5972470722|4690904600|10863412700|28087774100|25464613770|28817272450|9900|27.55|0|187041
2025-07-04 16:11:20|pink_usa_0758|FANUY|73|202212|202212|59|200809|202306|29.51|26.47|4.79|7.09|6.04|3.9|2.68|2.04|0|0|2.35|1.58|2.22|2.49|11.57|4.37|3.31|3|0|0|0.84|1.16|0|0|6022119259|4063658000|5510496200|20673494400|25927654320|26069017500|6521269|13.59|0|10249
2025-07-04 16:11:23|pink_usa_0759|RCRRF|40|202403|202403|36|201509|202409|33.92|40.82|1.98|3.01|2.58|3.63|5.58|7.32|0.12|0|1.25|2.17|0.65|0.29|14.06|12.46|0|0|0|0|0.88|1.51|0|0|4362847743|5528992900|3176215200|73707810400|79164707089|91157709330|224621|55.19|0|51900
2025-07-04 16:11:25|pink_usa_0760|RCRUY|40|202403|202403|26|201803|202409|34.82|39.05|2.3|2.99|2.86|3.59|6.07|7.24|0.12|0|1.7|2.26|0.51|0.3|14.06|12.46|8.27|9|0|0|1.18|1.44|0|0|4362847743|5528992900|3176215200|72861512500|78318409260|90183202200|7125881|10.92|0|51900
2025-07-04 16:11:27|pink_usa_0761|TOPPY|64|202406|202503|61|201003|202506|27.09|12.71|0.45|0.39|0.39|0.66|0.62|0.88|0.33|0.36|2.18|0.14|2.12|1.63|2.02|5.22|2.93|4|0|0|0.78|0.24|0|0|3242995452|5203310300|5539131100|6322341600|6798046320|8100003600|5379|11.7|0|58102
2025-07-04 16:11:30|pink_usa_0762|SOMLY|64|202406|202503|64|200906|202506|22.01|27.13|1.56|1.82|1.73|2.8|1.81|1.79|0.1|0.03|1.88|1.85|1.69|1.8|7.56|7.26|3.95|5|0|0|0.47|0.18|0|0|3866986486|3907115700|3593636600|12751689400|14803827873|7800622229|708883|8.935|0|66699
2025-07-04 16:11:33|pink_usa_0763|KAJMY|64|202406|202503|62|200912|202506|16.16|14.22|0.44|0.27|0.33|0.61|1.11|1.4|1.24|0.63|0|0|2.33|2.83|6.02|10.09|2.14|4|0|0|0.19|0.34|0|0|2357571156|2446472500|3660423300|14730671100|11751389688|12834928080|5394|25.04|0|22114
2025-07-04 16:11:36|pink_usa_0764|KYOCY|162|202406|202503|123|199409|202506|32.88|102.45|1.47|1.25|1.67|1.26|1.25|0.78|0.08|0.08|1.97|1.72|1.76|2.94|4.94|3.89|2.47|4|0.03|0|0.97|0.12|0|0|3974810965|3163645300|4009868400|14867327300|16834538600|4331062400|616477|11.95|0|75505
2025-07-04 16:11:39|pink_usa_0765|JAPAY|65|202503|202503|43|201409|202506|13.43|16.05|2.85|1.98|2.36|2.61|2.03|2.1|0.3|0.44|4.31|7.41|5.32|4.39|12.28|7.97|5.09|6|0|0|0.64|0.43|0|0|3397752456|6062089200|7256058100|58815475700|53201798062|53175105200|395178|14.98|0|69090
2025-07-04 16:11:42|pink_usa_0766|MMTOF|65|202406|202503|61|201003|202506|14.94|15.99|0.33|0.23|0.37|0.24|1.65|0.61|0.76|0.3|0|0|2.51|3.58|3|-19.29|4.62|4|0|0|0.56|0.19|0|0|3824931343|3024124300|3635738400|2922770500|3425680384|3810124800|609|2.56|0|39729
2025-07-04 16:11:44|pink_usa_0767|MTLHY|64|202406|202503|61|201003|202506|24.67|23.2|0.75|0.99|0.27|0.24|0.87|0.62|1.52|1.17|-2.15|-1.68|2.98|4.29|2.55|-0.41|0|0|0|0|0.8|-0.03|0|0|3080185706|2621386700|16254778500|21823492400|6941235840|7618707712|3804|24.64|0|76362
2025-07-04 16:11:47|pink_usa_0768|TISCY|65|202406|202503|31|201709|202506|9.67|10.94|0.51|0.35|0.66|0.63|1.3|1.58|0.97|0.36|0|0|2.98|2.63|6.67|12.01|2.53|4|0|0|0.38|0.4|0|0|2738574563|2009504600|1907993100|8672331100|8342578524|10440986400|8874|12.36|0|18378
2025-07-04 16:11:49|pink_usa_0769|NIPNF|63|202406|202503|22|201912|202506|17.33|33.56|0.46|0.66|0.72|1.7|1.38|2.96|0.77|0.25|2.44|2.78|1.61|0.67|1.98|5.71|5.6|7|0|0|0|0|0|0|2824109855|3972675900|5253703000|38747033500|38648285500|7526312000|2897|29|0|115840
2025-07-04 16:11:51|pink_usa_0770|RICOY|89|202412|202412|89|200303|202506|51.78|14.94|2.31|0.18|0.45|0.33|1.07|0.74|0.64|0.43|1.5|27.74|2.24|2.85|2.86|0.31|4.39|6|0|0|0.7|1.41|0|0|2749976430|2020284300|2499147300|6217287200|5128045104|6527141330|1276|9.01|0|90141
2025-07-04 16:11:54|pink_usa_0771|JAPSY|49|202406|202503|46|201312|202506|8.66|12.46|0.72|0.73|0.89|0.72|1.33|1.32|0.16|0.92|1.66|-5.82|2.67|2.95|16.56|-3.91|4.63|2|0|0|-0.01|1.2|0|0|3899670096|5029171400|9861287200|9815408400|8578345050|6622187550|232692|9.825|0|36797
2025-07-04 16:11:57|pink_usa_0772|OTSKY|61|202503|202503|52|201206|202506|20.65|26.28|1.45|1.61|1.66|1.79|1.38|1.46|0.1|0.06|-0.6|2.99|1.96|1.66|6.94|7.34|6.29|8|0|0|0.36|0.41|0|0|4553988477|2899312600|4155672700|24284960600|25324333884|25933598940|1849439|23.91|0|37837
2025-07-04 16:11:59|pink_usa_0773|FUJIY|162|202409|202409|131|199209|202506|5.48|14.52|1.52|1.1|0.22|1.23|0.25|1.15|0.19|0.22|2.25|3.51|4.93|2.07|3.18|4.56|4.2|6|0.02|0.06|0.49|-0.11|0|0|4263274379|1150217800|6253251400|29221134000|25759346644|4340002099|3096331|10.69|0|83987
2025-07-04 16:12:04|pink_usa_0774|OBYCF|64|202406|202503|64|200906|202506|14.84|11.4|0.48|0.33|0.33|0.63|1.01|1.4|0.82|0.31|0|0|2.37|3.55|4.6|10.24|2.23|3|0|0|0.09|0.05|0|0|1761283829|2714220300|5297468500|10907922500|10850568960|11051763800|1165|15.4|0|18879
2025-07-04 16:12:07|pink_usa_0775|NPSCY|64|202406|202503|64|200906|202506|23.05|8.59|0.88|0.57|0.41|0.34|0.78|0.56|0.77|0.47|0.68|-2.02|2.58|5.66|2.22|2.85|0|0|0|0|1.03|1.22|0|0|2091486878|4771334500|30302348300|35456524400|19994668785|5865240563|1623280|6.37|0|59183
2025-07-04 16:12:10|pink_usa_0776|MRAAY|72|202503|202503|65|200903|202506|88.64|17.43|2.1|2.89|2.68|2.33|2.08|1.54|0.05|0|2.34|1.52|1.72|2.68|8.74|9.42|4.35|6|0|0|0.8|0.48|0|0|2932332145|4516591900|9348546500|21973846600|26479698960|18298102680|4015029|7.15|0|74109
2025-07-04 16:12:12|pink_usa_0777|EJPRY|62|202312|202312|60|200906|202406|18.39|12.36|2.04|2.22|1.16|1.25|1.28|1.27|1.26|1.74|1.15|-2.29|1.32|1.92|3.88|-0.79|2.75|3|0|0|0.5|0.23|0|0|1693253775|2697884400|64859879800|53944809800|24096297299|24134834210|653831|10.665|0|98415
2025-07-04 16:12:15|pink_usa_0778|TTDKY|161|202409|202409|130|199212|202506|37.01|19.08|1.39|1.29|1.25|1.47|1.69|1.8|0.31|0.32|3.82|7.5|1.13|1.77|4.48|4.29|2.79|5|0.02|0.11|1.03|1.46|0|0|2354280101|5176725300|6017827300|20094068800|21633036720|1443046200|989725|11.4|0|107138
2025-07-04 16:12:20|pink_usa_0779|SGIOY|64|202406|202503|39|201509|202506|20.69|19.97|5.05|4.36|6.07|10.42|2.53|1.63|0.14|0|1.79|1.52|1.75|2.39|12.1|16.22|5.98|8|0|0|0.48|0.69|0|0|2277611505|4309325400|692375100|10564513100|14870015752|10627210720|614163|8.74|0|6244
2025-07-04 16:12:23|pink_usa_0780|SHMUY|64|202406|202503|41|201503|202506|10.94|17.48|0.53|0.44|0.49|0.59|1.2|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|2399940834|2928236600|3965601100|8886107900|7422329803|8323712530|527|43.645|0|18475
2025-07-04 16:12:25|pink_usa_0781|IPXHY|64|202503|202503|63|200909|202506|115.82|6.81|1.87|2.07|1.47|1.13|0.64|0.53|0.26|0.24|-0.86|2.74|2.37|4.21|3.76|-1.21|3.4|3|0|0|0.94|1.81|0|0|4739585711|3015777300|19661317600|22493112200|16538853238|20165420002|825122|13.81|0|3721
2025-07-04 16:12:28|pink_usa_0782|SOMMY|64|202406|202503|61|201003|202506|23.36|15.67|0.91|1.02|0.35|0.23|0.94|0.64|1.55|1.43|3.73|-18.87|3.17|2.65|2.2|0.38|4.33|5|0|0|0.73|0.99|0|0|2291167360|1703182600|7231670700|11893682800|3813512165|3809547670|26132|11.65|0|37453
2025-07-04 16:12:31|pink_usa_0783|DWAHY|64|202406|202503|64|200906|202506|20.21|10.05|0.64|0.69|0.5|0.6|1.26|1.21|0.58|0.88|1.19|-2.9|2.54|3.02|6.73|7.07|3.82|5|0|0|0.46|0.68|0|0|2316294955|2229448800|16742685600|35033451000|21146290622|22603942440|864629|34.185|0|70344
2025-07-04 16:12:34|pink_usa_0784|KUBTY|160|202500|202500|123|199409|202506|25.99|8.19|1.31|1.72|0.95|0.66|1.67|0.82|0.8|0.91|1.49|2.77|1.65|2.94|6.16|5.59|3.36|4|0.02|0.11|0.92|0.61|0|0|1290554279|2075098200|3647837900|27384446400|13195226800|14004716040|3674392|57.4|0|43907
2025-07-04 16:12:39|pink_usa_0785|NEXOY|52|202503|202503|29|201803|202506|25.16|42.47|5.92|8.37|6.35|5.91|2.62|2.43|0.07|0|0|0|0.33|0.76|13.16|17.69|5.88|7|0|0|0|0|0|0|1953663381|2558178900|277658300|13620738800|16220150685|17821341675|126044|19.9899|0|6571
2025-07-04 16:12:41|pink_usa_0786|TOELY|64|202406|202503|60|201006|202506|39.98|24.57|1.75|3.35|2.25|5.5|3.71|6.33|0|0|0|0|2.26|2.35|13.03|25.68|5.42|8|0|0|1.08|0.72|0|0|2859109603|3316358600|1684137900|75167123700|88076315117|60151645999|10895541|96.13|0|13837
2025-07-04 16:12:43|pink_usa_0787|ISUZY|64|202406|202503|61|201003|202506|12.03|18.01|0.59|0.47|0.53|0.96|1.34|1.55|0.47|0.37|2.01|2.14|2.46|5.04|8.98|3.06|3.7|4|0|0|0.97|1.71|0|0|2493540150|122298900|7091582200|10766221900|8800370676|9116006760|734326|12.36|0|46925
2025-07-04 16:12:45|pink_usa_0788|SMTOY|65|202406|202503|65|200903|202506|16.36|13.03|0.61|0.53|0.42|0.54|0.83|1.02|0.4|0.3|1.36|-0.22|1.97|3.08|3.95|1.03|3.64|4|0|0|0.52|0.91|0|0|1871181582|1977519700|8911459000|21217687400|16993155937|15637528130|1201631|21.79|0|320975
2025-07-04 16:12:49|pink_usa_0789|SZHFF|64|202406|202503|63|200909|202506|11.03|6.31|1.12|0.57|0.23|0.28|0.61|0.7|2.36|1.12|7.32|7.01|3.88|4.72|2.02|3.2|2.2|3|0|0|0.51|0.17|0|0|3316437658|1331133300|2211814000|10699817200|4511693300|25838098000|0|21.5|0|22330
2025-07-04 16:12:51|pink_usa_0790|NINOY|65|202406|202503|65|200903|202506|28.95|86.09|0.66|0.16|0.82|0.74|1.23|0.75|0.22|0.3|2.5|13.44|2.1|3.48|4.96|-2.01|5.34|5|0|0|0.76|0.65|0|0|2242040231|1114096200|988686400|3385924800|3198065652|3568435560|12729|9.72|0|20190
2025-07-04 16:12:55|pink_usa_0791|HOCPY|68|202403|202503|69|200803|202506|20.88|30.83|3.07|7.72|3.51|7.03|4.37|6.27|0.16|0.04|3.71|1.45|1.85|0.96|13.79|16.82|6.9|9|0|0|0.53|0.33|0|0|2740026257|3599022700|1423357500|37422390100|39321243648|43066346880|3578193|114.72|0|36795
2025-07-04 16:12:58|pink_usa_0792|ROHCY|64|202406|202503|43|200912|202009|34.03|31.55|1.1|1.28|1.89|1.65|0.96|0.8|0.02|0.45|3.66|2.86|1.84|2.76|2.24|3.53|3.02|4|0|0|0.93|0.95|0|0|2668689461|1661407200|2221386800|5782784900|4766841885|2518608365|90014|12.35|0|22191
2025-07-04 16:13:00|pink_usa_0793|CHGCY|63|202503|202503|46|201312|202506|33.51|34.73|5.2|10.47|6.44|11.72|5.08|6.74|0|0|1.35|0.95|1.45|1.26|11.08|22.58|5.98|9|0|0|0.15|-0.15|0|0|2669845165|6312427600|2558359400|79616929600|85929357276|85907774750|2639700|26.11|0|7394
2025-07-04 16:13:03|pink_usa_0794|NTDTY|64|202406|202503|64|200906|202506|30.06|40.88|1.09|1.01|0.93|1.25|1.85|3.13|0.64|1.42|0.97|1.41|1.59|0.64|4.33|4.67|4.19|6|0|0|1.01|1.61|0|0|2228681478|3548452500|4644007300|59078771900|38320431598|38331700169|223970|27.331|0|136464
2025-07-04 16:13:05|pink_usa_0795|SHMDF|63|202503|202503|62|200912|202506|27.45|37.25|3.06|5.03|3.79|4.71|3.24|2.36|0.02|0|0.71|0.74|0.49|1.3|12.92|12.05|0|0|0|0|0.32|0.52|0|0|1905447473|3126928900|1218564200|10062939500|13182283172|13842113320|57468|149.32|0|13618
2025-07-04 16:13:08|pink_usa_0796|SMNNY|63|202503|202503|39|201509|202506|28.7|35.3|4.05|4.99|4.55|4.46|3.55|2.23|0.02|0|0.96|0.76|1.11|1.47|12.92|12.05|5.56|6|0|0|-0.24|0.52|0|0|1905447473|3126928900|1218564200|9372574900|12491918565|13117191500|3440611|14.15|0|13618
2025-07-04 16:13:10|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 16:13:11|pink_usa_0798|WJRYY|64|202406|202503|58|201012|202506|16.15|15.01|1.44|1.74|0.83|0.97|1.29|1.33|1.03|1.25|0|0|2.28|2.58|3.85|-1.32|2.61|2|0|0|0.54|0.36|0|0|1153182613|839531800|23522138100|19946770800|10287415190|4225608400|276282|22.1|0|60940
2025-07-04 16:13:14|pink_usa_0799|KAOOY|64|202503|202503|30|201712|202506|37.95|41.29|4.42|2.65|2.9|2.01|5.03|3.06|0.19|0.13|2.31|1.67|2.08|2.26|11.6|14.65|7.09|8|0|0|-0.13|-0.25|0|0|2068227152|1930144000|5398661500|20205080900|21064147089|21812792054|667255|9.0699|0|45796
2025-07-04 16:13:16|pink_usa_0800|KAOCF|64|202503|202503|64|200906|202506|28.47|41.29|1.72|2.62|1.76|2.01|3.32|3.06|0.19|0.13|2.68|1.57|2.19|2.11|11.6|14.65|0|0|0|0|0.22|-0.04|0|0|2068227152|1930144000|5398661500|20200670100|21059736298|21808222620|10718|45.34|0|45796
2025-07-04 16:13:19|pink_usa_0801|KOTMY|65|202406|202503|45|201403|202506|16.24|11.72|0.87|0.95|1.02|0.59|1.83|0.8|0.16|0.01|1.52|1.91|1.38|3.2|9.87|7.27|3.98|4|0|0|0.33|1.11|0|0|1597363408|1845490400|1586234900|1907130300|3344017860|1904697900|12205|11.85|0|27739
2025-07-04 16:13:21|pink_usa_0802|MTSFY|64|202406|202503|30|201712|202506|15.92|16.31|2.97|2.94|1.36|1.54|1.04|1.26|1.49|1.4|-2.51|-7.62|1.95|2.21|2.55|2.77|1.89|2|0|0|0.76|1.57|0|0|1296388356|1133984800|34608188600|55743110100|26540832664|9276904640|867672|28.72|0|34555
2025-07-04 16:13:23|pink_usa_0803|KAEPY|64|202406|202503|63|200909|202506|11.56|4.04|1.6|1.63|0.41|0.4|0.82|0.58|2.68|1.27|-0.5|-6.98|3.13|3.79|0.43|2.12|0|0|0|0|0.01|-0.18|0|0|1857408263|6297979000|42799790100|32056334400|11967035941|9594099138|184755|5.371|0|44251
2025-07-04 16:13:26|pink_usa_0804|UNICY|65|202503|202503|60|201006|202506|35.64|22.21|2.33|3.77|2.65|2.05|4.22|2.49|0.19|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|1665550944|2318412900|2427472000|11528168400|13003649799|11089282750|1329075|3.71|0|18085
2025-07-04 16:13:28|pink_usa_0805|UNCHF|65|202503|202503|64|200906|202506|30.26|22.23|1.8|3.69|2.23|2.05|3.53|2.58|0.19|0.03|3.17|0.84|0.85|1.23|9.82|7.16|0|0|0|0|0.16|-0.13|0|0|1665550944|2318412900|2427472000|11538667300|13301577465|4537339950|111314|7.59|0|18085
2025-07-04 16:13:31|pink_usa_0806|MITUY|64|202406|202503|40|201506|202506|12.46|19.27|0.71|0.63|0.38|0.34|1|0.72|1.19|0.87|1.9|-3.91|2.86|4.65|1.77|4.65|3.66|6|0|0|0.72|0.84|0|0|1046592900|1398304100|4611840800|8457576500|4106515816|4180077144|0|10.96|0|17979
2025-07-04 16:13:33|pink_usa_0807|KMTUY|65|202412|202412|65|200903|202506|17.86|10.91|1.42|1.37|1.08|1.09|1.62|1.35|0.52|0.44|2.97|2.85|2.39|4.14|6.98|4.26|4.04|5|0|0|0.97|1.11|0|0|1491581425|2576757600|7516615400|34797938300|28539429098|29312898885|2734228|31.035|0|68879
2025-07-04 16:13:36|pink_usa_0808|JGCCY|64|202406|202503|38|201103|202009|24.23|78.72|0.53|0.15|0.8|0.34|1.32|0.74|0.09|0.09|0|0|1.72|3.48|7.54|0.77|2.27|2|0|0|0.56|1.95|0|0|2213315966|2230123800|458863400|-63257600|1922983510|2007993962|1838|15.9136|0|9802
2025-07-04 16:13:39|pink_usa_0809|NDEKY|64|202406|202503|63|200909|202506|207.11|27.75|1|1.09|1.46|6|1.66|1.74|0.08|0|3.51|8.02|2.21|2.12|9.72|7.11|4.89|6|0|0|1.03|0.84|0|0|2308519989|2479900900|2640444000|9696953200|13187684125|5795460825|537918|19.25|0|28605
2025-07-04 16:13:42|pink_usa_0810|MHVYF|64|202406|202503|64|200906|202506|75.7|53.47|0.75|0.6|0.49|2.61|1.22|5.55|0.88|0.48|0.52|-8.49|2.13|0.66|2.39|0.42|2.82|4|0|0|0.54|1.07|0|0|2971479956|4676596300|8247765100|90670121500|86963596020|8702037400|2177525|25.9|0|93075
2025-07-04 16:13:44|pink_usa_0811|TRYIY|64|202406|202503|60|201006|202506|58.34|20.82|0.97|0.78|0.62|0.64|1.23|0.9|0.85|0.47|-8.95|-13.78|1.5|1.82|3.93|1.85|3.55|4|0|0|0.61|1.15|0|0|1361472628|1700970500|9469721700|14677352600|10135457162|10567392730|232081|13.19|0|48031
2025-07-04 16:13:47|pink_usa_0812|ALPMY|64|202406|202503|64|200906|202506|37.36|50.76|3.63|2.18|3.89|1.38|3.33|1.69|0.03|0.55|3.84|3.82|2.11|5.27|11.85|14.53|6.95|9|0|0|0.42|0.47|0|0|3204108400|1458985800|2482492500|21225329900|17455522500|18121749750|1319717|9.75|0|15883
2025-07-04 16:13:49|pink_usa_0813|KYKOF|63|202503|202503|56|201106|202506|26.88|19.29|2.75|3.97|3.08|2.91|1.68|1.61|0.01|0|3.09|1.55|1.77|2.44|5.6|6.96|5.36|7|0|0|0.04|-0.01|0|0|940264777|1440607500|694243200|7532031600|8970551516|9211930708|7794|17.14|0|5267
2025-07-04 16:13:51|pink_usa_0814|YATRY|64|202406|202503|53|201203|202506|36.18|18.96|0.54|0.56|0.6|0.4|1.56|1.11|0.2|0.2|4.13|4.52|1.58|2.26|4.44|5.43|2.18|3|0|0|0.05|1.01|0|0|2080760233|1394434700|3804768400|3871182700|4385640000|5271213600|0|13.8|0|224945
2025-07-04 16:13:54|pink_usa_0815|SHCAY|67|202406|202503|67|200809|202506|51.2|12.38|0.54|0.57|0.33|0.21|2.37|2.79|2.68|3.35|-5.26|-4.66|2.17|4.2|-8.06|1.54|3.56|6|0|0|0.87|1.02|0|0|2641428414|1866608700|3777741500|4660472100|2980285738|2438699130|9429|1.1475|0|52876
2025-07-04 16:13:57|pink_usa_0816|TEPCY|64|202406|202503|26|201812|202506|10.25|2.62|1.28|1.27|0.27|0.18|0.66|0.48|3.44|2.98|0|0|2.48|2.54|0.04|2|1.02|1|0|0|-0.26|0.08|0|0|1760338191|3685607700|28590490900|19253116000|3186021111|3426696910|185|6.37|0|24870
2025-07-04 16:13:59|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 16:14:00|pink_usa_0818|MAHLY|64|202406|202503|64|200906|202506|34.05|12.46|0.1|0.12|0.12|0.14|0.88|0.75|0.12|0.08|3.61|4.3|1.7|2.81|4.29|5.64|3.07|4|0|0|-0.05|-0.17|0|0|1751742611|1746983000|2444182600|2300474000|3321842855|3584723853|6233|16.01|0|21393
2025-07-04 16:14:09|pink_usa_0819|TRUMY|64|202406|202503|64|200906|202506|57.51|34.92|6.08|5.44|5.98|3.95|2.87|2.97|0.37|0.13|0.65|0.14|0.9|0.96|7.91|7.85|5.39|7|0|0|0.63|0.03|0|0|1266991744|1485363600|2506164300|26873809700|26298385245|13495059854|2278906|17.83|0|26438
2025-07-04 16:14:11|pink_usa_0820|AHKSY|64|202406|202503|62|200912|202506|39.44|10.99|0.76|0.88|0.62|0.49|1.07|0.74|0.4|0.62|1.45|-1.05|2.27|3.97|6.66|4.74|4.86|6|0|0|0.4|0.93|0|0|1575450703|2629540000|6178167900|14623512800|8874979608|9067260220|403607|13.07|0|40689
2025-07-04 16:14:15|pink_usa_0821|SHWDY|62|202406|202406|30|201706|202412|12.52|13.75|1.04|1.88|0.45|0.43|1.05|0.91|1.45|1.63|0|0|3.05|2|3.45|-4.75|3.19|3|0|0|1.64|0.62|0|0|934589930|2049328600|6647570700|8610983000|3883488941|3134749280|30953|21.4884|0|10813
2025-07-04 16:14:17|pink_usa_0822|OMRNY|61|202406|202503|61|201003|202506|23.93|50.1|1.05|2.29|1.16|1|2|1.02|0.03|0.18|2.36|2.52|1.4|2.63|10.19|14.11|6.6|8|0|0|1.06|0.61|0|0|1013865925|995920700|1317024900|6204655300|5129101725|5255311370|1170341|26.05|0|28006
2025-07-04 16:14:20|pink_usa_0823|NPSKY|64|202406|202503|61|201003|202506|17.82|32.47|0.71|0.35|0.62|0.43|1.16|0.5|0.59|0|3.38|3.74|2.26|5.15|6.39|-0.22|3.61|4|0|0|0.66|0.85|0|0|1446852278|1343583700|3506988700|969598700|2194712898|2299616360|382|8.98|0|34289
2025-07-04 16:14:23|pink_usa_0824|NJDCY|92|202403|202503|93|200203|202506|79|26.07|3.54|4.02|2.28|1.94|3.99|2.03|0.56|0.37|0.25|0.06|0.69|1.34|7.73|5.04|2.91|5|0.02|0.01|0.96|0.84|0|0|1505534776|1654209600|5866967600|25823516700|23017861628|11761533198|1533468|5.02|0|145169
2025-07-04 16:14:26|pink_usa_0825|OLCLY|64|202406|202503|53|201203|202506|45.62|45.88|5.36|14.33|5.91|8.37|5.38|5.57|0.22|0.27|1.22|0.99|0.33|0.43|9.14|1.55|3.93|3|0|0|0.24|-0.06|0|0|1851246209|3083021600|5901113800|35051954300|36352840342|36306552900|608230|22.18|0|25849
2025-07-04 16:14:28|pink_usa_0826|TMICY|93|202503|202503|102|199912|202506|61.46|56.08|5.18|4.36|10.78|5.31|9.93|13.27|0.06|0|2.34|2.44|2.04|1.77|16.4|16.52|6.07|8|0.04|0|1.08|0.35|0|0|1252389621|1311999900|81053000|7847488800|9028624452|9598851338|115628|68.765|0|6854
2025-07-04 16:14:32|pink_usa_0827|STBFY|47|202503|202503|46|201312|202506|23.55|19.08|1.33|1.15|1.06|0.93|1.99|1.24|0.41|0.02|0|0|1.47|2.57|6.02|5.6|6.7|7|0|0|0.12|0.3|0|0|1161464730|863971600|3840894200|9770315000|9758212105|9758220000|387823|15.79|0|26056
2025-07-04 16:14:34|pink_usa_0828|FJTNY|64|202406|202503|12|201709|202009|12.81|10.7|0.66|0.56|0.62|1.29|0.43|0.77|0.25|0.43|0|0|3.16|1.67|3.6|2.2|3.86|4|0|0|0.68|0.95|0|0|1573323769|1325158700|4187653300|5312540600|4213352151|4697877666|1003|10.155|0|10839
2025-07-04 16:14:36|pink_usa_0829|SEKEY|64|202412|202412|60|201006|202506|22.48|10.96|0.48|0.48|0.51|0.46|1.15|0.75|0.54|0.27|4.37|3.94|2.72|3.99|1.53|1.02|5.36|7|0|0|1.09|0.97|0|0|2057889681|1800741000|3271432200|3741448000|4039536579|4362366450|698250|6.305|0|75608
2025-07-04 16:14:38|pink_usa_0830|IDKOY|64|202406|202503|64|200906|202506|47.84|11.86|0.35|0.36|0.11|0.13|0.68|0.63|1.54|0.7|0.09|-7.37|3.04|4.16|2.09|-5.61|2.93|3|0|0|0.3|-0.14|0|0|1267119345|1107787400|13586090000|14204261900|7494778440|7276949280|51683|12.24|0|18273
2025-07-04 16:14:41|pink_usa_0831|JPXGY|65|202406|202406|39|201503|202412|24.22|29.44|8|11.62|9.24|10.32|4.2|4.99|0.14|0.16|3.56|2.16|2.98|2.98|13.93|14.12|1|1|0|0|0.5|0.35|0|0|2145721658|1577943200|127736700|9666007500|10829784291|11145820440|555367|10.41|0|1208
2025-07-04 16:14:44|pink_usa_0832|OSCUF|65|202406|202503|65|200903|202506|21.84|29.2|5.13|10.96|7.1|10.87|3.75|5.2|0.13|0.15|2.12|2.73|1.94|2.1|13.93|14.12|0|0|0|0|0.81|0.91|0|0|2121685592|1706423900|127736700|10555819400|12307346496|6342464345|3641|11.8475|0|1208
2025-07-04 16:14:46|pink_usa_0833|ZNKKY|47|202406|202503|31|201709|202506|13.87|13.51|3.2|3.2|7.42|7.6|2.14|1.79|0.02|0.13|1.47|0.24|2.59|3.4|23.04|16.67|0|0|0|0|1|0.54|0|0|1306592065|983129400|2388600|2064736900|2847376356|2206463232|1644|10.58|0|330
2025-07-04 16:14:48|pink_usa_0834|HKUOY|64|202406|202503|52|201206|202506|18.24|41.88|0.31|0.37|0.35|0.46|1.68|1.12|0.1|0.31|-0.14|2.03|1.99|2.73|6.64|9.1|5.93|8|0|0|-0.56|-0.52|0|0|1293700066|1486833800|316720900|2401041000|2919795467|2966332848|2409|15.895|0|34081
2025-07-04 16:14:50|pink_usa_0835|NCBDY|64|202406|202503|25|201903|202506|23.26|27.15|1.6|2.07|2.04|2.84|3.24|4.38|0.03|0.08|2.56|2.22|1.92|1.4|9.56|12.04|6.79|9|0|0|-0.23|-0.07|0|0|1504181487|2596078200|910068500|20596572600|23190231573|7868328660|344717|17.91|0|19569
2025-07-04 16:14:53|pink_usa_0836|SMMYY|64|202406|202503|50|201212|202506|65.11|57.86|1.33|1.45|1.02|0.64|0.88|0.5|0.4|0.3|1.24|2.01|2.75|3.1|5|3.1|2.07|2|0|0|0.76|1.46|0|0|1606207702|1096125600|4266057500|10222659100|6213293496|6243024320|367604|5.68|0|7539
2025-07-04 16:14:55|pink_usa_0837|AJINY|64|202406|202503|63|200909|202506|30.62|57.84|1.04|1.35|1.08|5.35|2.06|5.06|0.37|0.61|3.43|0.29|1.35|1.07|4.7|2.49|5.41|7|0|0|0.03|-0.7|0|0|1442502791|1221425200|4307044100|27506884200|24656493040|13767425300|619446|25.1|0|41528
2025-07-04 16:14:58|pink_usa_0838|JTEKY|64|202406|202503|49|201303|202506|19.21|29.88|0.51|0.44|0.37|0.22|0.91|0.51|0.6|0.32|0.01|-4.04|2.77|4.22|3.17|-4.23|3.5|4|0|0|1.25|1.23|0|0|1088534463|802314200|4267962800|3568028200|2546558400|2743752000|160|24|0|56639
2025-07-04 16:15:00|pink_usa_0839|EPWDF|64|202406|202503|43|201409|202506|11.44|4.6|2.5|2.08|0.63|0.32|0.66|0.32|2.66|1.41|0|0|3.07|4.39|1.69|1.39|1|1|0|0|0|-0.4|0|0|1324430694|2783195500|18629014400|13452428600|2814469335|2817108720|51|15.39|0|7262
2025-07-04 16:15:03|pink_usa_0840|EBCOY|64|202503|202503|61|201003|202506|17.13|16.14|0.56|0.43|0.66|1.4|1.37|2.42|0.62|0.39|4.73|2.2|1.63|2.43|4.68|5.94|4.12|6|0|0|0.53|1.36|0|0|1123627889|1139705500|1216538100|7700881700|7109954987|1471838451|97956|7.696|0|17080
2025-07-04 16:15:06|pink_usa_0841|JSGRY|64|202406|202503|59|201009|202506|86.3|261.13|0.66|0.72|0.41|0.33|1.09|0.71|0.94|0.96|1.12|7.95|3.15|5.99|1|-0.33|4.86|6|0|0|0.8|1|0|0|1295335417|873488100|4417205900|6392099500|2924541235|2951795990|15322|20.35|0|73426
2025-07-04 16:15:08|pink_usa_0842|KNBWY|131|202503|202503|123|199409|202506|40.17|15.83|1.14|1.31|0.93|0.78|1.66|1.54|0.64|0.94|2.44|5.52|1.54|3.37|4.31|6.04|5.04|8|0.01|0.01|0.36|0.2|0|0|1203321738|887642700|5264660700|19462363600|11356121488|11711130320|594782|14.02|0|35717
2025-07-04 16:15:12|pink_usa_0843|TKFOY|51|202406|202503|30|201712|202506|13.04|8.86|1.94|1.91|0.54|0.6|0.86|0.83|2.81|2.13|-3.83|-11.53|2.75|3.89|1.65|1.03|1.94|2|0|0|-0.19|-0.38|0|0|997660639|1217909900|11209753600|15154517500|4551416731|4577637985|0|12.73|0|35167
2025-07-04 16:15:14|pink_usa_0844|TTUUF|51|202406|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|2.77|3.64|1.65|1.03|0|0|0|0|-0.63|-0.72|0|0|997660639|1217909900|11209753600|15444119900|4841019161|4868909530|1231|6.77|0|35167
2025-07-04 16:15:16|pink_usa_0845|ATEYY|93|202406|202503|85|200403|202506|28.96|51.15|2.45|3.18|3.28|10.57|3.83|16.3|0.15|0.15|1.68|1.25|1.1|0.4|4.39|23.65|4.5|9|0.02|0|1.38|1.02|0|0|1003205169|1754581600|431594800|53914398000|55168055272|15038564675|10463861|75.386|0|5429
2025-07-04 16:15:19|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 16:15:20|pink_usa_0847|TINLY|63|202406|202503|59|201009|202506|25.14|8.42|0.74|0.69|0.42|0.22|0.91|0.52|1|0.84|0|0|2.3|4.41|2.52|2.53|4.95|6|0|0|-5.64|-0|0|0|824123227|775475300|2788785500|3181659800|1486810884|1566654190|883|7.715|0|22620
2025-07-04 16:15:23|pink_usa_0848|SGAMY|64|202406|202503|62|200912|202506|29.47|16.92|0.8|0.75|1.06|1.78|1.34|2.03|0.27|0.39|3.64|1.53|2.11|1.47|4.85|2.37|4.91|7|0|0|0.28|0.23|0|0|1614232520|1339005900|791997500|4826880200|5209387218|5726792400|23014|6.09|0|17012
2025-07-04 16:15:25|pink_usa_0849|MKTAY|155|202400|202500|140|199006|202506|26.37|16.28|2.78|2.48|3.02|1.71|1.56|1.37|0.08|0.01|1.58|1.59|1.24|2.37|8.66|8.16|4.11|5|0.03|0.01|0.61|0.93|0|0|1014901295|1957711300|1356943200|6656006100|8581056316|8660037905|992436|31.895|0|19654
2025-07-04 16:15:31|pink_usa_0850|KNCAY|64|202406|202503|40|201003|202003|17.28|22.59|0.56|0.41|0.49|0.22|0.81|0.46|0.48|0.74|3.09|-5.3|3.39|0.75|3.55|-2.31|6.5|7|0|0|0.92|0.67|0|0|1404808078|839852600|2801332400|3175092000|1415204076|1415702860|415|5.72|0|42964
2025-07-04 16:15:34|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 16:15:36|pink_usa_0852|YKLTY|64|202406|202503|48|201306|202506|34.16|17.77|2.82|2.25|2.66|1.62|2.78|1.46|0.29|0.17|0|0|0.91|2.44|5.82|8.31|6.21|8|0|0|0.38|0.61|0|0|1298439163|1798107900|1847637900|4825572700|5612883575|3060221100|21673|9.55|0|28395
2025-07-04 16:15:38|pink_usa_0853|THKLY|64|202503|202503|58|201012|202506|41.2|41.82|1.1|1.3|1.29|1.4|1.26|1.4|0.31|0.34|0.79|0.83|1.62|3.7|4.57|-0.31|3.42|3|0|0|1.1|0.85|0|0|1201732008|656477800|1415745700|3101043600|2991000026|3384401580|135513|13.37|0|13260
2025-07-04 16:15:40|pink_usa_0854|FELTY|64|202406|202503|55|201109|202506|13.58|10.92|0.68|0.74|0.45|0.89|1.54|1.4|1.09|0.1|2.28|-4.83|1.87|2.48|4.91|4.77|4.2|6|0|0|0.86|1.06|0|0|494294663|424651200|1864283500|6790586400|6482246100|6285048000|503823|11|0|31142
2025-07-04 16:15:43|pink_usa_0855|KYSEY|64|202406|202503|37|201603|202506|38.7|4.79|1.85|1.9|0.3|0.25|0.85|0.59|4.59|3.36|0|0|2.82|4.11|-1.03|0.25|1|1|0|0|0.5|-0.09|0|0|2229253359|2423102100|32189731800|24181510400|3917404682|4496450405|2533|8.29|0|21180
2025-07-04 16:15:45|pink_usa_0856|RNECY|64|202503|202503|43|201409|202506|26.35|15.74|1.39|2.67|1.6|2.65|2.54|1.55|1|0.59|-15.87|-12.83|0.17|1.4|-2.47|2.04|5.43|5|0|0|1.46|2.16|0|0|2157741782|1191692500|1935354700|31965369200|22065550706|21397224600|5228753|6.14|0|18780
2025-07-04 16:15:48|pink_usa_0857|TOSCF|64|202406|202503|54|201112|202506|6.27|11.22|0.62|0.85|0.36|0.61|0.8|0.78|1.19|0.22|0|0|3.1|4.99|6.83|6.26|4.07|6|0|0|0.88|-0.55|0|0|818703966|1183292000|2877162200|4832729500|4315786110|4381582200|0|13.55|0|13336
2025-07-04 16:15:50|pink_usa_0858|TKGSY|64|202406|202503|60|201006|202506|17.57|26.61|0.96|1|0.67|0.74|1.11|1.02|0.65|0.76|2.19|-0.22|2.18|1.66|4.99|1.25|5.07|6|0|0|0.01|-0.53|0|0|1277093439|1633933400|13407533700|19365053100|11771105655|14421027000|103159|16.35|0|16591
2025-07-04 16:15:52|pink_usa_0859|TSUKY|65|202406|202503|63|200909|202506|17.99|15.92|0.69|1.17|0.94|1.97|1.51|2.06|0|0|1.75|1.34|1.75|2.04|7.97|8.6|6.4|8|0|0|-0.58|0.47|0|0|1019456928|1720672000|1463061500|4999620600|6602759585|6768553626|18851|66.2752|0|5724
2025-07-04 16:15:55|pink_usa_0860|KNAMF|90|202503|202503|65|200903|202506|29.55|37.41|1.53|1.98|2.17|6.62|2.25|5.69|0.24|0.12|3.39|2.05|1.47|0.82|6.82|5.67|0|0|0|0|-0.02|-0.63|0|0|979692557|1966245500|1076087200|16765552600|18331346064|18325504128|0|135.23|0|10392
2025-07-04 16:15:57|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 16:15:58|pink_usa_0862|MIXIF|63|202406|202503|44|201406|202506|16.87|15.69|5.85|0.78|5.76|1.78|4.38|1.47|0.01|0.07|8.49|13.01|3.92|3.09|25.56|8.09|7.41|9|0|0|0.78|1.26|0|0|729213225|962646100|93609200|898378400|1769320322|1991080630|9|26.18|0|1090
2025-07-04 16:16:01|pink_usa_0863|STAEF|64|202406|202503|61|201003|202506|18.3|14.84|1.06|1.21|1.14|0.93|1.29|0.93|0.07|0.08|1.49|0.89|1.39|2.4|7.55|1.88|3.68|3|0|0|-0|0.84|0|0|989255972|1467680400|1712224300|2566976600|3012064420|3257229800|539|20.2|0|19057
2025-07-04 16:16:03|pink_usa_0864|CCOJY|63|202503|202503|57|201009|202412|156.32|84.3|0.57|0.53|0.49|0.52|0.85|0.88|0.26|0.26|3.92|-5.26|2.28|2.32|1.23|0.04|7.19|9|0|0|-0.28|-0.08|0|0|690673832|431461200|4786372800|2974699700|2678596608|2754816000|3550|7.68|0|20537
2025-07-04 16:16:05|pink_usa_0865|SQNXF|64|202406|202503|64|200906|202506|33.77|55.52|1.21|2.37|1.72|4.18|2.14|4.01|0.19|0|1.64|1.25|1.33|1.26|5.36|14.27|5.7|9|0|0|0.19|0.16|0|0|1202625030|1655780100|188612400|7356106600|9009855000|8964570000|8535|75|0|6746
2025-07-04 16:16:07|pink_usa_0866|NRILY|65|202406|202503|65|200903|202506|20.43|36.75|1.73|3.66|2|4.5|3.61|7.76|0.23|0.57|4.02|9.31|1.84|1.09|9.87|16.68|4.69|8|0|0|0.44|0.37|0|0|1093026595|1231135600|589509100|22945406300|22844264454|23886054126|3123547|39.93|0|17149
2025-07-04 16:16:10|pink_usa_0867|NGKSY|64|202406|202503|38|201512|202506|15.92|11.11|1.39|1.62|1.36|1.58|1.2|1.52|0.22|0.23|3.19|0.91|3.65|3.51|6.61|2.59|3.98|3|0|0|-0.07|0.36|0|0|989009819|1560179800|2417341500|6330055200|6842126724|7014059520|644|17.24|0|16430
2025-07-04 16:16:12|pink_usa_0868|CSIOY|64|202406|202503|57|201103|202506|26.08|33.66|0.99|1.48|1.06|1.03|1.69|1.14|0.51|0.19|4.38|3.96|2.82|4.02|4.43|4.38|5.7|7|0|0|0.63|0.98|0|0|1087579431|943151700|547779100|1010188300|1669980858|1776325464|1365|73.23|0|12358
2025-07-04 16:16:15|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 16:16:16|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 16:16:18|pink_usa_0871|TOTDY|64|202406|202503|61|201003|202506|33.83|51.5|0.92|1.33|0.95|0.89|1.91|1.17|0.18|0.13|2.3|2.96|1.59|2.73|7.8|5.48|6.37|8|0|0|0.6|0.93|0|0|725132208|820338300|1924490000|3783961300|4109837732|4139720520|134846|24.44|0|33554
2025-07-04 16:16:21|pink_usa_0872|DIFTY|64|202406|202503|46|201312|202506|14.53|11.47|0.66|0.4|0.74|0.59|3.52|2.29|0.36|0.27|6.36|10.06|3.73|4.47|20.29|24.54|5.93|8|0|0|-0.27|0.56|0|0|1883537766|1596542000|1606932600|6372603000|7136115120|7378494724|86192|26.92|0|21916
2025-07-04 16:16:23|pink_usa_0873|DITTF|64|202406|202503|37|201603|202506|13.18|11.05|0.65|0.39|0.74|0.56|3.2|2.23|0.36|0.27|7.91|9.93|3.35|4.59|20.29|24.54|0|0|0|0|0.19|0.51|0|0|1883537766|1596542000|1606932600|6185715400|6949229490|7185258864|332|104.86|0|21916
2025-07-04 16:16:25|pink_usa_0874|OJIPY|64|202406|202503|62|200912|202506|21.22|15.39|0.95|0.8|0.34|0.38|0.76|0.61|1.42|0.82|2.88|0.45|2.77|3.37|2.12|3.33|3.41|5|0|0|2.2|-0.37|0|0|656973483|440162400|9442090600|10276684400|4472552392|4795618128|2884|48.44|0|36810
2025-07-04 16:16:28|pink_usa_0875|CYAGF|63|202412|202412|44|201406|202506|82.26|39.6|1.26|1.52|1.25|0.78|5.96|3.67|0.23|0.71|0.69|0.8|0.91|1.36|13.36|3.73|0|0|0|0|-0.03|-0.32|0|0|717094433|1453799800|123610200|3880221900|4092400160|1090581601|0|8.0801|0|8423
2025-07-04 16:16:30|pink_usa_0876|SSDOY|64|202503|202503|64|200906|202506|59.98|219.21|1.59|2.76|1.68|1.06|3.48|1.69|0.41|0.41|1.93|-0.7|1.76|1.64|5.15|-0.03|7.63|10|0|0|0.28|0.11|0|0|1114433260|756054500|2964916100|7976491500|6727874700|6726872720|1026068|16.84|0|48130
2025-07-04 16:16:33|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 16:16:35|pink_usa_0878|OPHLY|64|202406|202503|51|201209|202506|83.7|15.02|6.24|5.37|6.45|1.56|2.28|0.95|0.01|0.17|2.49|2.84|2.2|5.15|7.09|11.43|4.91|7|0|0|0.57|0.3|0|0|1124423742|1405969500|1049915300|4510062800|4933109650|5242103300|996712|3.5|0|3560
2025-07-04 16:16:37|pink_usa_0879|YAMCY|64|202406|202503|60|201006|202506|73.92|38.64|1.02|2.12|1.18|1.11|1.58|1.02|0.06|0.01|2.4|2.85|1.36|2.52|4.99|7.13|5.64|7|0|0|0.35|1.08|0|0|830618348|701821900|1130103900|2410978600|3067155614|1189381710|47696|6.765|0|28267
2025-07-04 16:16:39|pink_usa_0880|YOKEY|64|202406|202503|46|201312|202506|21.61|18.1|1.06|1.08|1.13|1.68|1.81|1.97|0.41|0.05|0|0|1.51|1.63|4.22|4.74|6|8|0|0|0.52|1.05|0|0|748897816|1261443000|763715900|5113248900|6159385720|6429763090|23203|48.175|0|20503
2025-07-04 16:16:42|pink_usa_0881|KSANF|64|202406|202503|64|200906|202506|24.17|13.06|1.3|1.91|1.29|0.85|1.77|1.43|0.23|0.79|1.49|1.41|1.13|2.3|6.45|3.95|4.52|6|0|0|-0.05|0.2|0|0|604485394|729416000|1153673500|3808672400|2581666950|4058956835|0|14.65|0|16459
2025-07-04 16:16:44|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 16:16:45|pink_usa_0883|GREZF|65|202503|202503|60|201006|202506|28.78|47.96|2.97|0.26|4.23|2.69|4.1|1.71|0.06|0.21|1.29|2.25|1.27|1.66|27.82|2.37|6.75|7|0|0|0.18|0.55|0|0|573340748|414800400|18550800|779362600|1061826260|1418121040|0|6.2|0|3010
2025-07-04 16:16:47|pink_usa_0884|SKSUY|64|202412|202412|50|201212|202506|15.02|13.54|0.7|0.79|0.71|0.83|1.37|1.33|0.2|0.11|3.8|1.8|2.3|2.87|7.5|7.58|5.84|7|0|0|0.68|1.72|0|0|811693852|952902200|3179830600|6989252300|7164253356|7819194427|0|85.7904|0|27003
2025-07-04 16:16:49|pink_usa_0885|DACHF|64|202406|202503|44|201406|202506|118.9|7.04|1.01|0.76|0.95|0.6|1.06|0.9|0.38|0.78|2.16|2.9|3.06|4.76|5.72|0.08|3.82|5|0|0|-0.1|0.26|0|0|653059959|435344000|1920763100|3716325900|2173695672|2606762160|0|8.52|0|12852
2025-07-04 16:16:51|pink_usa_0886|IHICY|64|202406|202503|47|201309|202506|70.03|23.8|0.59|0.47|0.43|1.64|1.71|5.38|1.33|0.81|0.14|-7.88|1.8|0.74|2.87|0.98|3.09|4|0|0|0.29|-1.16|0|0|886483830|940953000|3681251200|19157453400|17316073060|17004873600|372644|28.6|0|28964
2025-07-04 16:16:54|pink_usa_0887|SNPHY|64|202406|202503|56|201106|202506|26.59|16.87|3.53|3.4|3.85|2.04|2.6|2.03|0.01|0|2.63|2.91|1.75|2.14|12.17|7.82|6.23|8|0|0|0.52|0.22|0|0|655718168|628161900|332121100|3242085700|3962442240|4660143840|57656|11.64|0|4108
2025-07-04 16:16:56|pink_usa_0888|DSCSY|64|202406|202503|37|201603|202506|25.13|39.07|4.15|6.05|5.26|12.3|5.34|8.72|0.09|0|1.38|1.6|1.47|1.06|10.7|13.01|5.5|8|0|0|1.87|0.62|0|0|670764869|1531523100|878617600|27154696800|28683894204|4782364524|2893949|26.46|0|5204
2025-07-04 16:16:58|pink_usa_0889|KSRYY|64|202503|202503|34|201612|202506|39.78|21.47|2.77|2.32|2.61|1.03|3.71|1.2|0.02|0|1.13|1.26|1.23|2.52|9.87|8.39|7.68|10|0|0|0.32|-0.09|0|0|694896068|658709900|624752000|1638024000|2177023646|2176190450|6677|7.63|0|14060
2025-07-04 16:17:00|pink_usa_0890|SOHVY|63|202503|202503|56|201106|202506|14.54|8.72|0.51|0.44|0.45|0.36|0.84|0.58|0.26|0.42|0|0|2.94|4.22|5.87|4.59|4|5|0|0|0.26|0.06|0|0|661214908|815138900|2501210600|3376177600|2408405697|2455220640|2284|5.01|0|23635
2025-07-04 16:17:04|pink_usa_0891|JPSWY|64|202406|202503|64|200906|202506|34.13|35.91|0.93|0.53|1.02|2.59|1.75|3.17|0.4|0.22|2.01|1.75|1.5|1.04|4.05|2.08|3.27|4|0|0|0.68|0.85|0|0|579853134|507233000|358859900|3879092400|4091651919|4087477110|993|27.795|0|5979
2025-07-04 16:17:06|pink_usa_0892|MTHRY|64|202406|202503|20|202006|202506|98.47|34.28|27.79|33.3|16.38|4.87|12.61|3.73|0|0.06|-0.02|-0.02|0.75|1.05|24.94|14.2|7.25|8|0|0|0|0|0|0|451168817|1114410300|98135300|8713147000|9434710485|9440282995|151496|6.95|0|8646
2025-07-04 16:17:09|pink_usa_0893|HPHTF|63|202412|202412|63|200909|202506|32.39|16.67|3.07|5.17|3.87|2.47|2.69|1.61|0.05|0.04|0|0|1.14|2.24|8.5|7.88|5.02|7|0|0|0.54|-0.2|0|0|762042289|666555700|757962900|3144754700|3423803352|1774160418|3588|11.46|0|5035
2025-07-04 16:17:11|pink_usa_0894|THYCY|64|202406|202503|57|201103|202506|13.89|7.06|0.92|0.69|0.4|0.45|1.04|0.61|2.01|0.61|4.54|0.58|1.58|2.31|3.28|4.92|3.52|5|0|0|1.02|1.61|0|0|646767139|501138100|5057339400|4962994100|2629584570|2877335600|216|5.9|0|14161
2025-07-04 16:17:14|pink_usa_0895|AMDWF|64|202406|202503|29|201803|202506|13.59|14.73|1|0.91|1.19|1.2|0.86|0.89|0.05|0.02|5.55|6.79|3.54|4.34|3.56|5.73|3.93|6|0|0|0.35|0.79|0|0|984152964|885818300|1459529800|2317842000|3100130050|3354974005|0|9.65|0|9531
2025-07-04 16:17:16|pink_usa_0896|PORBF|58|202503|202503|45|201403|202506|77.88|36.55|4.84|1.81|3.91|1.94|4.73|2.06|0.01|0|0|0|2.73|3.29|7.11|5.87|7.92|10|0|0|0.8|0.61|0|0|632196618|385348500|399177300|1816676700|2201590730|2201138005|0|9.95|0|6369
2025-07-04 16:17:18|pink_usa_0897|TKYMY|64|202406|202503|39|201509|202506|7.02|9.17|0.83|0.72|0.53|0.63|1.02|0.81|1.2|0.4|4.33|4.46|2.7|3.42|0.12|6.92|3.86|6|0|0|0.62|1.37|0|0|741497671|504860600|1150234700|1697623700|1424496150|1375209000|0|9.9|0|6145
2025-07-04 16:17:20|pink_usa_0898|JTTRY|64|202406|202503|37|201603|202506|37.36|15.18|2.06|3.24|1.67|1.54|2.89|2.21|0.72|1.1|-3.33|-2.59|0.93|2.04|3.13|-1.81|6|6|0|0|0.96|0.97|0|0|462658577|574123200|3037121200|3635904800|2761861920|2417345280|415|14.88|0|4484
2025-07-04 16:17:22|pink_usa_0899|SUOPY|62|202500|202500|50|201212|202506|38.4|19.81|2.24|2.04|1.59|1|1.66|0.69|0.81|0.62|0|0|1.8|1.87|-0.78|5.83|0|0|0|0|1.44|1.34|0|0|791658980|626598100|1911688300|4898145900|2694500140|2255014645|16818|15.41|0|8966
2025-07-04 16:17:25|pink_usa_0900|SUMCF|62|202500|202500|50|201212|202506|38.51|21.58|2.22|2.01|1.6|1.09|1.67|0.75|0.81|0.62|0|0|1.9|1.28|-0.78|5.83|2.36|3|0|0|1.14|1.23|0|0|791658980|626598100|1911688300|5139094700|2935448952|2456663586|45843|8.394|0|8966
2025-07-04 16:17:28|pink_usa_0901|NIPMY|65|202406|202503|43|201409|202506|20.93|19.42|0.5|0.51|0.43|0.38|1.2|0.96|0.47|0.43|2.33|0.66|2.11|2.76|4.49|3.36|5.27|6|0|0|-0.02|0.65|0|0|718939092|499113200|2998541800|4446293600|3363667600|3500334000|0|17|0|30130
2025-07-04 16:17:30|pink_usa_0902|TYTMF|63|202503|202503|31|201709|202506|10.31|8.95|3.86|4.25|1.02|1.02|0.86|1.02|2.33|2.38|-3.6|-5.01|3.28|3.41|1.29|1.56|1.42|2|0|0|0.64|1.51|0|0|521960184|878667500|7584508100|11354227700|3658606380|3668283450|1364|17.55|0|10836
2025-07-04 16:17:32|pink_usa_0903|CCOEY|64|202406|202503|49|201303|202506|25.47|44.64|2.01|6.73|2.82|12.75|3.84|9.46|0.22|0.03|2.54|1.23|1.31|0.81|9.22|17.48|5.23|8|0|0|-0.02|-0.2|0|0|467768161|1114610800|191967600|13234204200|14304767310|3650850000|328976|17.1|0|3600
2025-07-04 16:17:34|pink_usa_0904|UHOIF|64|202406|202503|23|201909|202506|22.43|25.86|0.83|0.84|1.12|0.99|0.88|0.79|0.09|0.19|2.95|2.28|2.52|3.86|4.48|2.89|4.09|5|0|0|0|0|0|0|593829205|424691300|411556900|887973200|1058418696|1448662420|0|12.02|0|6091
2025-07-04 16:17:36|pink_usa_0905|TYOYY|63|202403|202403|57|201006|202409|30.73|45.48|0.88|1.43|1.06|0.94|1.4|0.94|0.39|0.45|0.92|0.17|1.25|3.8|2.19|5.73|3.91|6|0|0|0.94|0.42|0|0|506718881|522383400|1393152000|2576398700|2000096862|2017594254|6258|64.14|0|21723
2025-07-04 16:17:38|pink_usa_0906|CLBEY|55|202406|202503|29|201803|202506|23.35|17.5|1.63|1.64|1.69|1.13|2.42|1.8|0.02|0.17|1.59|1.4|1.74|2.04|11.89|10.3|7.61|9|0|0|0.07|0.55|0|0|395541011|379293700|688248600|2390344400|2463757147|2636076916|16358|4.93|0|7195
2025-07-04 16:17:40|pink_usa_0907|CBCFF|55|202406|202503|53|201203|202506|27.23|20.71|1.7|1.65|1.83|1.34|3.12|2.1|0.02|0.17|1.38|1.41|1.37|1.67|11.89|10.3|0|0|0|0|-0.38|1.03|0|0|395541011|379293700|688248600|2800138200|2873551000|3074531900|0|23|0|7195
2025-07-04 16:17:42|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 16:17:44|pink_usa_0909|TOKUY|63|202403|202503|50|201212|202506|26.81|13.79|1.8|1.88|0.88|1.04|1.5|1.29|1.95|1.56|0.55|-2.34|1.05|1.09|2.95|0.3|2.77|3|0|0|0.2|0.56|0|0|380152376|415228200|17411732800|15646840100|7134364710|7502549400|173|12.42|0|45420
2025-07-04 16:17:46|pink_usa_0910|FJTCY|64|202406|202503|43|201409|202506|14.97|35.15|0.49|0.89|0.76|2.12|1.58|3.26|0.07|0.03|0|0|2.73|2.58|7.75|7.93|4.09|6|0|0|0.2|-0.1|0|0|430019110|554301400|313217100|2969530900|3395057550|3527023500|13125|43.5|0|10515
2025-07-04 16:17:48|pink_usa_0911|ASCCY|64|202503|202503|43|201409|202506|46.88|38.06|0.89|0.87|1.33|3.9|3.27|10.69|0.35|0.3|1.37|-1.4|1.24|0.57|5.72|-2.25|7.05|9|0|0|0.76|1.35|0|0|496275287|758848000|312575800|16692045500|17035429845|4368103650|339316|23.889|0|10853
2025-07-04 16:17:51|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 16:17:52|pink_usa_0913|MDNDF|62|202406|202406|59|201003|202412|35.03|25.96|1.72|2.23|1.77|2.09|3.31|3.27|0.06|0|0.79|0.61|0.88|0.74|3.88|10.34|4.16|7|0|0|-0.08|0.34|0|0|396611417|377414800|802592700|5240094500|5617509300|5617521975|3983|42.25|0|15673
2025-07-04 16:17:54|pink_usa_0914|SSMXY|64|202406|202503|55|201109|202506|40.06|30.43|4.8|7.19|4.9|3.21|5.99|3.45|0.01|0.07|0|0|0.83|1.27|15.65|12.01|7.16|8|0|0|0.24|-0.07|0|0|410439031|602967000|886638300|10319419200|10701065232|7176037440|2124020|17.16|0|9112
2025-07-04 16:17:56|pink_usa_0915|NPKYY|62|202400|202500|52|201206|202506|14.41|11.93|1.18|0.94|1.32|0.93|0.99|0.74|0.12|0.16|1.89|1.59|2.87|4.83|7.12|5.31|4.6|5|0|0|0.08|0.22|0|0|426510542|399389400|795387900|1219022800|1352638098|1449637920|0|8.46|0|6579
2025-07-04 16:17:59|pink_usa_0916|AIFLY|64|202406|202503|53|201203|202506|18.97|7.41|3.83|4.33|1.2|0.88|1.01|0.76|3.58|3.62|13.24|-9.21|0.07|0.3|-1.99|0.87|2.95|4|0|0|0.4|0.7|0|0|636455036|427504800|179643700|5974018400|1101309460|1112516440|4|1.15|0|3063
2025-07-04 16:18:01|pink_usa_0917|MSUXF|64|202406|202503|53|201203|202506|31.91|14.95|2|2.69|1.97|1.36|3.15|1.5|0.03|0|0.77|0.54|0.96|2.28|10.61|7.29|6.95|9|0|0|0.51|-0.12|0|0|566984324|1064575200|420033000|2461991200|3519108117|3646659849|641|12.81|0|13536
2025-07-04 16:18:03|pink_usa_0918|YMDAF|64|202406|202503|64|200906|202506|48.83|11.27|1.24|0.41|1.07|0.19|3.96|0.46|0.56|0.49|3.95|6.19|2.39|2.98|4.52|4.08|6.23|8|0|0|0.36|1.28|0|0|632113883|456950100|3917699800|3635133100|1979332967|2448408000|0|2.89|0|29481
2025-07-04 16:18:05|pink_usa_0919|NPPNY|64|202406|202503|35|201609|202506|33.84|6.83|4.33|4.47|4.28|1.39|2.96|0.84|0|0|0.89|0.97|1.61|4.1|7.6|12.43|5.68|8|0|0|-0.29|-0.39|0|0|319198509|390855300|193603300|1055829200|1444599328|1444048320|8579|5.36|0|2026
2025-07-04 16:18:07|pink_usa_0920|KSPHF|64|202406|202503|32|201706|202506|25.19|14.91|1.26|1.12|1.94|2.02|0.68|0.8|0.02|0.01|5.9|7.28|2.12|2.49|4.12|1.29|4.55|4|0|0|0.45|0.58|0|0|460854886|325154700|226848000|815051100|1124153254|1267405080|90|27.13|0|2057
2025-07-04 16:18:09|pink_usa_0921|YORUY|65|202503|202503|30|201712|202506|8.01|8.19|0.93|0.83|0.51|0.53|0.73|0.67|0.74|0.69|4.46|3.27|3.01|2.76|5.35|4|0|0|0|0|0.21|-0.05|0|0|374100648|663281100|2969674600|7443785000|4154574375|4213203750|5339|26.25|0|27428
2025-07-04 16:18:11|pink_usa_0922|KTWIF|64|202406|202503|64|200906|202506|22.03|32.88|1.2|1.48|1.5|1.64|1.61|1.89|0.03|0.21|3.25|2.37|1.69|1.63|6.72|5.51|4.43|6|0|0|0.52|1.02|0|0|578851700|451430000|1156210800|4270012800|4235615371|4295490444|2428|38.2515|0|7559
2025-07-04 16:18:14|pink_usa_0923|IIJIY|104|202503|202503|84|200406|202506|24.64|25.8|0.8|1.03|1.25|1.63|2.44|3.58|0.23|0.24|0.14|1.4|1.03|1.25|1.58|4.03|2.94|5|0.2|0|1.32|-0.3|0|0|179107737|232441400|631622300|3483292000|3481701431|3565629904|9128|39.355|0|3636
2025-07-04 16:18:17|pink_usa_0924|JPRRF|0||202412|35|201609|202506|29.09|21.85|17.34|13.71|12.83|9.58|1.72|1.32|0.84|0.84|0|0|3.46|4.21|2.87|3.3|0|0|0|0|-0.35|-0.18|0|0|176703963|237613300|3901827800|3544017100|2314443175|0|0|580.25|0|
2025-07-04 16:18:19|pink_usa_0925|MMSMY|64|202406|202503|42|201412|202506|21.21|4.4|0.83|0.88|0.38|0.4|0.95|0.85|1.3|0.5|0|0|2.81|3.72|1.53|2.47|3.2|4|0|0|1.55|0.74|0|0|226637228|297186300|1969361400|2753246700|1878435270|1875932100|3369|6.57|0|13514
2025-07-04 16:18:21|pink_usa_0926|JVCZY|63|202406|202503|41|201503|202506|17.43|13.07|0.26|0.24|0.18|0.72|0.85|2.04|1.51|0.4|-13.45|-18.5|1.87|0.88|-1.35|-2.63|5.66|7|0|0|1.5|0.29|0|0|474809060|339663500|492080100|1744909200|1705853772|1910734686|0|46.62|0|19173
2025-07-04 16:18:23|pink_usa_0927|TSSJF|64|202406|202503|29|201803|202506|67.26|14.79|-0.31|-0.5|1.78|1.19|0.48|0.43|0|0|1.58|1.66|2.07|4.32|1.31|0.35|3.18|3|0|0|0.24|0|0|0|352618158|224816100|78729500|-29482400|195333750|205800000|0|12.5|0|982
2025-07-04 16:18:25|pink_usa_0928|NHNKY|63|202403|202403|44|201309|202409|21.18|20.74|1.3|1.37|1.43|1.28|2.21|1.64|0.01|0|1.81|0.92|1.41|1.79|10.79|9.59|7.23|9|0|0|-0.19|-1.2|0|0|288349652|333204200|187023200|1630445800|1959826912|1989220800|66191|11.68|0|5951
2025-07-04 16:18:28|pink_usa_0929|MAURY|64|202406|202503|61|201003|202506|22.75|21.83|2.23|3.74|1.19|2.28|1.27|2.19|1.28|2.59|-2.26|2.52|2.17|3.56|1.78|2.74|4.3|6|0|0|0.81|0.8|0|0|349573759|329137700|1621096700|7532491300|3604725095|4305962510|27172|40.1655|0|6583
2025-07-04 16:18:30|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 16:18:31|pink_usa_0931|KIKOY|64|202406|202503|47|201309|202506|35.98|20.23|1.97|2.38|1.8|1.76|3.47|2.55|0.34|0.04|1.07|0.76|0.89|1.84|5.77|8.61|6.36|9|0|0|0.68|1.78|0|0|410629658|905292500|1380075400|7947660200|8680852153|7074241900|6887|18.425|0|8151
2025-07-04 16:18:34|pink_usa_0932|TOPCF|62|202406|202503|59|201009|202506|88.62|858.56|1.59|1.08|1.14|1.64|2.55|3.41|1.08|0.8|0|0|1.26|1.27|2.84|-1.01|6.37|9|0|0|0.47|1.32|0|0|161952890|135230500|197200100|2788689000|2359497805|2353897428|0|22.3836|0|4939
2025-07-04 16:18:36|pink_usa_0933|AKBIF|64|202406|202503|30|201303|202009|56.95|0.76|0.51|0.28|0.19|0.13|1.19|0.58|2.99|0.71|-8.18|-26.82|1.16|0|-1.06|29.98|2.77|4|0|0|0.14|-0.23|0|0|225483334|122318900|498809000|347190800|192679871|94826890|31|0.71|0|892
2025-07-04 16:18:38|pink_usa_0934|SRTTY|64|202406|202503|26|201812|202506|36.88|31.43|5.57|7.1|5.72|6.69|19.89|13.65|0.19|0.2|0.84|1.23|1.88|2.36|46.07|40.07|7.93|10|0|0|0.52|0.99|0|0|230858955|611400900|97075800|8524921300|9002662260|15471596484|20049|10.1355|0|4163
2025-07-04 16:18:40|pink_usa_0935|SATLF|64|202406|202503|39|201509|202506|43.3|31.96|8.38|6.99|8.12|6.8|23.21|14.54|0.19|0.2|0.92|1.3|1.59|2.23|46.07|40.07|0|0|0|0|0.78|1.62|0|0|230858955|611400900|97075800|9115150600|9592891560|3297188160|73|10.8|0|4163
2025-07-04 16:18:43|pink_usa_0936|NCHEY|63|202412|202412|26|201812|202506|18.15|16.82|0.82|0.77|0.63|0.65|1.93|1.83|0.54|0.39|0|0|1.24|2.58|5.51|7.4|4.93|6|0|0|0.08|-0.04|0|0|162929580|219071900|1535443200|3560817600|3060717990|3224045000|0|12.1|0|18746
2025-07-04 16:18:45|pink_usa_0937|YASKY|61|202406|202406|48|201212|202412|32.43|23.98|1.59|3|1.92|1.6|3.54|2.09|0.32|0.23|1.21|1.75|1.05|2.06|8.29|4.99|5.43|6|0|0|1.24|1.12|0|0|316302006|322786200|862206100|6073695100|5788607184|5836858560|1222754|44.64|0|15179
2025-07-04 16:18:48|pink_usa_0938|RYBIF|64|202503|202503|34|201612|202506|32.91|7.68|0.37|0.55|0.18|0.24|0.34|0.45|0.71|0.43|7.67|-2.69|3.54|3.56|3.12|-0.22|3|3|0|0|-2.96|-1.06|0|0|222274325|181730800|1129444100|831550200|485524500|485536500|50|15|0|7683
2025-07-04 16:18:50|pink_usa_0939|TCCPY|44|202503|202503|29|201803|202506|23.06|29.37|1.64|1.48|1.73|2.05|5.25|5.58|0.41|0.13|3.17|3.59|2.26|2.03|18.5|19.4|6.64|8|0|0|1.93|1.21|0|0|198777588|297213100|77837200|2783272500|3002501665|1034844494|151345|5.7635|0|25024
2025-07-04 16:18:52|pink_usa_0940|TXHPF|44|202503|202503|38|201512|202506|21.92|27.88|1.61|1.18|1.66|1.94|5.33|5.3|0.41|0.13|1.13|3.54|2.3|1.95|18.5|19.4|0|0|0|0|0.85|1.83|0|0|198777588|297213100|77837200|2630372800|2849601970|982146705|0|27.35|0|25024
2025-07-04 16:18:54|pink_usa_0941|KKKUF|64|202406|202503|48|201306|202506|34.86|26.83|10.45|9.89|10.78|6.85|13.26|8.64|0|0|2.3|2.77|1.59|1.87|41.82|35.51|6.93|8|0|0|0.28|0.07|0|0|224148222|341755300|104204300|3229591600|3569188264|3719406637|167|18.0462|0|1326
2025-07-04 16:18:56|pink_usa_0942|SKSJF|64|202406|202503|27|201809|202506|37.55|62|0.14|0.14|0.3|0.27|0.61|0.56|0.1|0.19|3.22|3.18|4.05|1.61|3.11|1.73|2.89|4|0|0|-0.04|-0.13|0|0|177431219|211256300|8866500|55320900|193679010|241013220|412|6.51|0|740
2025-07-04 16:18:58|pink_usa_0943|WACMY|64|202406|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|2.55|3.47|9.38|15.13|7.2|9|0|0|-0.08|0.06|0|0|153581842|162826100|46933500|513898700|596528788|720355319|163|4.435|0|1154
2025-07-04 16:19:00|pink_usa_0944|NNCHY|65|202406|202503|45|201403|202506|23.12|15.82|3.17|4.06|2.93|2.71|3.65|2.73|0.2|0.17|3.32|4.18|2.03|3.78|11.43|15.76|5.6|8|0|0|0.39|0.53|0|0|230013275|183475100|472590600|4360644000|4254324170|4546716250|17548|31.3|0|2964
2025-07-04 16:19:02|pink_usa_0945|NXCLF|61|202412|202412|38|201409|202403|94.03|727.93|3.15|1.96|2.18|0.49|3.21|0.69|0.13|0.27|0.69|0.68|1.04|0.57|11.29|7.03|8|10|0|0|-0.91|1.1|0|0|80998737|66696300|61095400|92970400|112464441|117441702|0|0.8777|0|1558
2025-07-04 16:19:05|pink_usa_0946|SOLTF|65|202503|202503|40|201309|202309|413.42|67.09|62.32|14.08|46.92|2.91|10.78|1.16|0.28|0.93|0|0|0|0|-2.41|-2.36|3|3|0|0|0.15|0.45|0|0|169410916|230329600|33495600|706464100|521425220|443158280|632|5.8|0|163
2025-07-04 16:19:07|pink_usa_0947|MONOY|63|202503|202503|47|201309|202506|67.05|59.36|5.72|9.24|5.52|5.34|21.14|14.24|0.21|0|0.37|0.4|0.51|0.64|27.37|30.96|7.63|10|0|0|0.91|-0.06|0|0|60305973|196948000|129391100|9892022500|10082220711|5041089051|2757511|20.29|0|2222
2025-07-04 16:19:09|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 16:19:10|pink_usa_0949|ASNXF|46|202406|202503|33|201703|202506|18.67|30.45|1.17|0.96|1.67|1.51|1.72|1.82|0.11|0.24|0|0|3.52|3.46|12.54|9.4|8.07|9|0|0|-0.36|0.05|0|0|58341025|47490300|42071200|86676200|118417912|149703608|0|12.13|0|962
2025-07-04 16:19:12|pink_usa_0950|SVNDY|62|202406|202406|60|200912|202412|23.35|28.63|0.55|0.45|0.54|0.5|1.49|1.61|0.54|0.74|1.76|2.11|2.1|1.76|4.83|4.7|6.44|8|0|0|0.31|0.26|0|0|11301086747|9656718100|20643741500|48973813000|0|0|0||0|138808
2025-07-04 16:19:15|pink_usa_0951|RYKKY|61|202406|202406|44|201312|202412|23.25|24.51|1.73|1.07|1.51|2.22|3.29|4.7|0.11|0.15|1.13|-1.23|1.55|0.74|13.88|5.62|7.75|8|0|0|0.35|1.57|0|0|486619739|792461800|747589900|9662905800|0|0|0||0|20440
2025-07-04 16:19:17|pink_usa_0952|SKHSY|65|202503|202503|58|201012|202506|12.2|11.01|0.64|0.55|0.56|0.53|1.03|1.09|0.47|1.02|2.51|5.33|3.12|4.24|5.36|6.58|3.81|5|0|0|0.45|0.84|0|0|2467031008|2175348000|4919767200|26096678000|14462233231|15231063083|1795175|22.315|0|27397
2025-07-04 16:19:20|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 16:19:21|pink_usa_0954|FRCOY|65|202409|202409|63|200906|202503|39.99|38.68|2.01|2.75|2.8|4.81|5.78|6.96|0.03|0|0|0|0.69|0.93|15.96|9.24|7.36|8|0|0|0.76|1.33|0|0|6789140951|11123165200|4693043800|91177905900|0|0|0||0|137281
2025-07-04 16:19:24|pink_usa_0955|PKCOY|63|202412|202412|44|201406|202506|38.49|21.99|1.98|1.31|1.48|1|6.57|4.05|2.19|1.34|1.05|1.19|2.1|0.25|9.51|-3.55|5.3|4|0|0|0.61|1.48|0|0|294247981|302016400|1519417500|2623643000|2196388738|1989035575|3672|12.875|0|11483
2025-07-04 16:19:27|pink_usa_0956|HYMTF|73|202503|202503|66|200812|202506|5.28|3.3|0.71|0.88|0.22|0.18|0.42|0.39|1.04|1.42|-7.67|-12.71|4.02|8.01|5.08|1.21|2.7|3|0|0|1.12|1.77|0|0|18490609148|19402724200|46375158300|124472669000|27809736172|27806060876|528413|53.42|0|
2025-07-04 16:19:30|pink_usa_0957|IONI|41|202503|202503|17|201812|202303|23.02|98.95|18.15|0.99|26.89|141.13|7.53|1.31|-1.74|0.03|2.34|1.1|0|0|-41.35|6.32|5.29|8|0|0|-4.42|4.63|0|0|1332654|189400|151600|20579700|20219030|22769695|8492|0.65|0|120
2025-07-04 16:19:32|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 16:19:34|pink_usa_0959|TNRSF|89|202503|202503|67|200809|202506|45.97|10.6|2.38|0.81|2.29|1.6|1.56|1.08|0.19|0.02|0|0|2.75|4.79|12.13|-3.55|0|0|0|0|0.84|1.58|0|0|1655949831|3351969000|6633372000|15815676600|19681826364|21674659320|3426|18.36|0|23200
2025-07-04 16:19:37|pink_usa_0960|ERFSF|12|201112|202412|50|201212|202506|42.13|30.68|2.89|3.42|2.42|1.87|4.01|2.2|1.01|0.56|0|0|0.59|1.77|5.65|3.61|0|0|0|0|0.2|0.99|0|0|517882486|638805900|1762920200|14758028500|12224552696|1083989280|127464|68.72|0|43476
2025-07-04 16:19:39|pink_usa_0961|RGLXY|28|201812|202412|48|201306|202506|9.72|12.6|1.65|1.03|1.29|0.92|2.7|1.38|0.18|0.25|0|0|7.92|6.56|13.19|9.59|0|0|0|0|0.93|0.17|0|0|608629857|618098600|752404200|7617374400|6189712400|6141505200|3134|4|0|10747
2025-07-04 16:19:42|pink_usa_0962|BMRRY|0||202503|37|201603|202506|19.42|9.3|1.4|1.42|1.1|0.53|5.11|3.89|0.89|1.51|1.8|7.1|3.44|5.03|9.7|5.38|0|0|0|0|1.32|1.66|0|0|195914327|280735100|1730335400|4977131700|3786918495|0|1112362|15.09|0|34107
2025-07-04 16:19:43|pink_usa_0963|SGBAF|61|202412|202412|48|201306|202506|142.71|2236.42|7.81|3.66|3.94|1.67|2.77|1.02|1.19|1.32|-2.06|-21.84|6.97|7.95|7.3|2.06|0|0|0|0|0.45|1.86|0|0|948059772|3351676000|6818874200|5045013500|3621513700|4047089200|15813|7|0|2100
2025-07-04 16:19:46|pink_usa_0964|APEMY|32|202503|202503|30|201712|202506|11.12|8.8|0.56|0.55|0.5|0.33|0.87|0.62|0.21|0.43|7.92|7.66|4.51|6.77|8.24|4.23|0|0|0|0|2.18|1.67|0|0|314733009|200231100|1675758300|3577254300|2267353895|2520491400|4410|31.365|0|9500
2025-07-04 16:19:49|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 16:19:50|pink_usa_0966|MLYNF|54|202503|202503|51|201209|202506|11.98|12.97|2.4|2.56|4.09|4.68|1.37|1.41|0.7|0.51|2.23|7.66|6.79|5.73|6.81|5.13|0|0|0|0|1.2|0.68|136526967411|145607724600|18732563326|15154796700|881153900|25627697600|29355807213|27316509660|0|2.43|0|43000
2025-07-04 16:19:52|pink_usa_0967|MLYBY|54|202503|202503|51|201209|202506|13.03|12.25|2.5|2.47|4.46|4.42|1.48|1.33|0.7|0.51|2.07|8.53|5.96|6.14|6.81|5.13|0|0|0|0|0.2|0.74|136526967411|145607724600|18732563326|15154796700|881153900|23996798700|29778627235|27709957330|20540|4.93|0|43000
2025-07-04 16:19:55|pink_usa_0968|GEBHY|56|202503|202503|53|201203|202506|919.35|43.1|2.41|2.42|1.35|0.46|0.85|0.38|0.83|1.22|-1.62|-5.47|2.76|3.54|2.64|-0.06|1.97|1|0|0|0.95|0.9|0|0|6423925137|4894906100|11897550100|11440981900|2733908960|2734435780|43632|3.55|0|55000
2025-07-04 16:19:58|pink_usa_0969|TNABY|53|202500|202500|51|201209|202506|14.36|18.43|2.05|1.94|1.44|1.57|1.3|1.53|0.79|0.96|1.45|7.84|3.39|3.27|7.55|3.5|0|0|0|0|0.33|0.36|0|0|3480951009|4868976200|33961324800|29218016800|20563303550|20180011180|13990|14.15|0|36307
2025-07-04 16:20:01|pink_usa_0970|GMALY|53|202503|202503|28|201806|202506|26.95|43.94|2.23|2.21|2.15|1.02|1.08|0.92|0.51|1.04|4.54|5.17|5.54|5.33|6.4|-2.07|0|0|0|0|-0.73|-0.22|0|0|1197670953|773278000|4022387600|4210551500|2437129275|2430891050|489|10.75|0|20000
2025-07-04 16:20:03|pink_usa_0971|AXXTF|55|202503|202503|42|201412|202506|41.07|17.96|2.59|1.87|1.6|0.88|1.72|0.9|0.93|1.11|1.63|3.06|3.35|5.08|2.99|2.05|5.33|7|0|0|0.29|0.26|0|0|1576897035|1116423000|8109446900|9637204200|4182145219|4177237268|27|0.4553|0|12976
2025-07-04 16:20:05|pink_usa_0972|IHHHF|53|202503|202503|41|201503|202506|87.58|19.67|4.87|4.02|3.72|1.91|2.01|1.54|0.32|0.45|-0.13|0.64|0.9|1.96|2.45|-0.42|4.32|6|0|0|-0.08|-0.16|0|0|887453806|525130700|4126303100|13921497300|10508833475|10446246020|0|1.19|0|24000
2025-07-04 16:20:07|pink_usa_0973|SMEBF|55|202503|202503|52|201206|202506|8.29|9|1.24|0.49|0.34|0.18|0.7|0.63|0.33|0.4|-10.98|-11.01|7.43|7.28|6.67|4.49|0|0|0|0|0.46|1.31|0|0|795202693|649088600|1960348600|4562485400|2794395016|2788410000|137|0.41|0|20920
2025-07-04 16:20:10|pink_usa_0974|LYSCF|0||202412|30|201712|202506|66.55|168.05|5.05|5.1|6.32|17.57|3.45|3.84|0.96|0.08|-15.67|0.03|0|0|-14.39|8.89|0|0|0|0|2.56|2.16|0|0|144188420|191719500|468552600|5528900900|5598649697|0|379265|5.985|0|25
2025-07-04 16:20:13|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 16:20:15|pink_usa_0976|TGLVY|58|202503|202503|52|201203|202503|27.13|91.82|7.85|40.55|2.55|2.22|5.22|1.52|0.24|0.21|1.92|1.1|7.11|50.35|13.5|11.8|0|0|0|0|0.53|1.09|0|0|223033698|124397100|661845600|1739042400|0|0|0||0|19000
2025-07-04 16:20:17|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 16:20:19|pink_usa_0978|GMBXF|65|202503|202503|62|200912|202506|13.69|11.52|3.18|2.6|2.56|2.58|2.44|2.04|0.62|0.46|3.49|4.82|3.43|4.37|11.29|6.92|3.73|4|0|0|1.44|2.02|0|0|3822377194|9049649000|16967966000|46355983000|46324642500|45751981256|72411|5.9505|0|29553
2025-07-04 16:20:21|pink_usa_0979|CXMSF|105|202503|202503|67|200809|202506|27.38|6.82|1.25|1.31|0.66|0.6|0.89|0.73|0.63|0.51|0|0|0.35|0.34|4.74|-0.25|0|0|0|0|1.35|2.02|0|0|749753765|1179154000|11106000000|8649008600|10155829740|10888888920|167899|0.7|0|40856
2025-07-04 16:20:25|pink_usa_0980|GRPFF|125|202503|202503|65|200809|202412|25.84|0.09|3.08|1.8|2.07|0.36|2.32|0.23|1.02|0.95|0.68|-2.35|1.34|4.24|7.18|-2.19|0|0|0|0|0.83|0.04|0|0|1942187025|2135388100|3905300300|4222119100|1149781809|1203860903|71|0.4269|0|42875
2025-07-04 16:20:29|pink_usa_0981|WMMVY|69|202503|202503|66|200812|202506|25.45|21.01|1.43|1.2|1.46|1.14|5.54|4.87|0|0|2.94|2.86|1.84|1.73|21.41|20.56|6.44|9|0|0|0.87|0.65|0|0|1652186671|1174273700|8381235600|56957236700|58009604832|57645369975|2243446|33.31|0|229233
2025-07-04 16:20:32|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 16:20:34|pink_usa_0983|ALFFF|62|202406|202406|54|200912|202306|99.88|9.41|0.81|0.58|1.06|0.23|4.44|2.66|2.07|4.07|0|0|2.97|1.88|3.6|2.79|4.2|5|0|0|0.42|3.26|0|0|1210229734|1182073800|4184905600|8945351000|3782748000|3932648800|1631|0.8|0|80049
2025-07-04 16:20:37|pink_usa_0984|EMBVF|65|202503|202503|61|201003|202506|19.21|4.46|2.13|1.25|1.66|1.38|2.57|2.68|0.44|0.42|3.12|0.74|3.88|4.88|7.89|4.95|6.1|7|0|0|0.31|0.77|0|0|897158261|1905353800|3484662600|20385138700|17966872418|18591609780|22582|10.58|0|62644
2025-07-04 16:20:39|pink_usa_0985|PUODY|65|202503|202503|62|200912|202506|17.54|8.49|6.35|4.98|6.23|4.13|3.23|1.43|0.15|0.21|-1.99|-6.84|2.6|3.01|19.87|6.72|3.2|3|0|0|0.67|0.81|0|0|840231758|1389719000|43152800|3740908300|4124362000|3742222000|2523|220|0|2928
2025-07-04 16:20:42|pink_usa_0986|MXCHY|65|202503|202503|61|201003|202506|116.46|6.78|1.15|1.16|1.03|0.17|2.24|0.5|1.19|2.05|-1.95|14.31|3.68|12.83|6.37|2.96|0|0|0|0|0.95|-0.66|0|0|868854984|860000000|3540000000|5921743700|1248519866|1321001249|1946|1.31|0|22123
2025-07-04 16:20:45|pink_usa_0987|KCDMY|79|202503|202503|69|200803|202506|20.97|13.86|3.33|2.46|2.79|1.97|21.48|42.69|4.58|8.1|5.75|8.1|4.71|5.48|20.31|19.19|5.43|8|0|0|0.8|0.57|0|0|533898913|577918400|790946200|6041503100|5614369992|5661394200|282179|9.24|0|8956
2025-07-04 16:20:48|pink_usa_0988|FBASF|57|202503|202503|46|201312|202506|9.11|11.2|14.88|8.82|7.39|3.4|0.76|0.56|0.54|0.81|-2.72|-10.32|4.61|8.07|6.4|1.78|1.69|2|0|0|0.6|1.42|0|0|438996114|86346300|2295140800|12510847700|5118154862|5283421199|21300|1.345|0|947
2025-07-04 16:20:50|pink_usa_0989|BMBOY|65|202503|202503|36|201606|202506|25.38|18.97|0.85|0.56|0.75|0.55|2.77|1.9|0.9|1.26|-1.04|14.37|1.31|1.87|5.01|5.24|0|0|0|0|0.36|0.51|0|0|456100631|917870200|5587363100|18943651000|11876758300|12460198300|4550|11|0|135739
2025-07-04 16:20:53|pink_usa_0990|GRBMF|65|202503|202503|62|200912|202506|36.28|18.41|1.49|0.49|1.14|0.53|3.83|1.84|0.9|1.26|0.52|13.82|1.07|1.91|5.01|5.24|7.44|9|0|0|0.88|0.66|0|0|456100631|917870200|5587363100|18598145600|11531252871|12097719270|2105|2.67|0|135739
2025-07-04 16:20:55|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 16:20:57|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 16:20:58|pink_usa_0993|BCCLF|39|202503|202503|34|201612|202506|30.43|20.9|3.38|4.64|3.93|1.87|2.58|1.31|0.29|0.39|1.85|0.58|1.37|3.32|7.84|7.19|5.53|6|0|0|0.64|1.28|0|0|506410289|541833100|472255500|5151564300|4381235086|4381020000|6220|1.22|0|7324
2025-07-04 16:21:00|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 16:21:02|pink_usa_0995|ALSSF|65|202503|202503|62|200912|202506|49.18|66.47|1.5|0.86|0.99|0.47|5.14|4.59|2.35|3.87|-3.82|-9|1.05|3.37|4.48|-4.1|7.71|9|0|0|0.8|2.39|0|0|128358268|199887400|1774406300|3476651000|1993541800|2065592000|1428|2.48|0|71621
2025-07-04 16:21:05|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 16:21:06|pink_usa_0997|GUZOF|65|202503|202503|31|201709|202506|16.84|11.64|1.4|1.19|0.65|0.43|2.16|2.1|1.02|1.14|6.7|9.95|2.5|2.86|7.53|6.05|5.37|7|0|0|0.56|1.46|0|0|116866433|196376100|253956400|1650526000|858693894|1045459860|1070|2.67|0|10623
2025-07-04 16:21:08|pink_usa_0998|VESTF|56|202503|202503|50|201212|202506|16.79|23.16|12.66|10.17|10.05|9.02|1.04|0.89|0.49|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|177673770|48537200|3375500|2972627700|2219947203|1497868756|0|2.6237|0|91
2025-07-04 16:21:11|pink_usa_0999|DBMBF|44|202309|202309|42|201309|202403|11.21|9.24|10.22|8.49|5.87|6.33|0.75|0.68|0.63|0.46|5.8|11.11|6.7|5.99|7.82|9.38|1.96|2|0|0|0.56|0.92|0|0|89764505|29564200|0|2260148800|1355094420|1355688940|2729|1.78|0|68
2025-07-04 16:21:13|pink_usa_1000|MHSDF|62|202406|202406|59|201003|202412|30.68|18.94|3.7|2.5|5.92|2.45|4.27|2.56|0.19|0.2|1.34|-0.99|3.5|6.47|13.12|11.36|5.32|7|0|0|0.17|1.83|0|0|179774861|250639200|1363803500|4754468000|4601561608|2302630540|2104|2.68|0|21262
2025-07-04 16:21:15|pink_usa_1001|AZTEF|60|202212|202212|46|201112|202306|9.83|1.64|1.78|1.03|1.84|0|4.59|0.02|30.35|4.05|6.44|15.24|0.56|0|3.86|-13.25|3.16|3|0|0|0.47|-0.05|0|0|293228033|92330400|150797300|394867600|2687433|708132|0|0.0003|0|3492
2025-07-04 16:21:18|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 16:21:19|pink_usa_1003|GNMLF|65|202503|202503|53|201203|202506|15.74|9.3|2.26|1.71|1.68|1.14|2.49|2.04|0.56|0.63|1.74|0.54|1.71|3.59|10.77|7.98|6.83|9|0|0|0.5|0.84|0|0|86510944|105797800|114542600|1345568800|1110123678|1160249136|95|1.14|0|1137
2025-07-04 16:21:21|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 16:21:23|pink_usa_1005|FBBPF|38|202312|202312|35|201509|202406|10.58|4.36|9.98|10.08|8.07|13.03|0.87|1.04|0.44|0.22|7.91|7.16|3.97|3.87|5.75|5.48|2|2|0|0|0.3|1.87|0|0|62773762|195677300|0|5117386200|4398205787|2424060524|103268|3.734|0|89
2025-07-04 16:21:25|pink_usa_1006|GTMAY|125|202503|202503|118|199512|202506|13.54|7.02|4.38|0.25|0.67|0.53|6|0.5|62.16|0.66|0|0|0|0|-1.02|0.79|1.55|1|0.49|0.11|0.76|0.45|0|0|79642695|12958500|102429700|109040900|52365900|30654900|539|1.5|0|1023
2025-07-04 16:21:29|pink_usa_1007|ACOPY|0||202412|25|201903|202506|42.86|36.32|8.23|6.49|4.73|3.6|6.76|4.84|-0.04|0.07|0|0.07|0.2|0.92|-45.11|38.06|0|0|0|0|0.03|0.08|0|0|209970588|587290400|19501700|3201960500|3746798843|0|2142|5.175|0|
2025-07-04 16:21:31|pink_usa_1008|ACKDF|0||202412|65|200903|202506|123.43|188.57|16.66|22.58|17.5|13.19|1.66|1.37|0.55|0.25|2.99|3.92|2.54|1.67|4.58|2.2|0|0|0|0|0.47|2.16|0|0|53561033|444905800|3894427600|8675799500|7732383733|0|914|4.5805|0|300
2025-07-04 16:21:34|pink_usa_1009|AUKNY|0||202412|43|201409|202506|147.13|189.45|16.65|22.83|19.51|13.25|1.64|1.37|0.55|0.25|4.17|4.86|2.91|1.93|4.58|2.2|0|0|0|0|1.14|1.78|0|0|53561033|444905800|3894427600|8712144000|7768677618|0|20139|23.01|0|300
2025-07-04 16:21:36|pink_usa_1010|CHRYY|0||202412|44|201306|202406|44.44|158.23|3.53|6.7|2.5|3.23|2.51|5.98|2.5|4.61|-2.06|5.4|4.81|6|3.86|1.43|0|0|0|0|0.91|0.46|0|0|108837019|46778800|3246213100|3904507600|2204061723|0|7227|25.399|0|870
2025-07-04 16:21:38|pink_usa_1011|ANZFF|0||202412|67|200809|202506|20.53|15.5|0.46|0.53|0.67|0.28|1.76|0.95|1.38|1.45|8.6|40.98|3.7|4.99|6.34|-10.39|0|0|0|0|0.79|3.39|0|0|716600500|869071200|3658094100|1897124000|1068899965|0|2541|0.3192|0|10233
2025-07-04 16:21:41|pink_usa_1012|ANZLY|10|200703|202412|32|201706|202506|13.7|15.16|0.77|0.52|0.73|0.28|1.93|0.93|1.38|1.45|16.37|52.85|9.36|5.18|6.34|-10.39|0|0|0|0|0.76|3.01|0|0|716600500|869071200|3658094100|1873160000|1078276248|0|93|1.61|0|10233
2025-07-04 16:21:43|pink_usa_1013|FSPKF|0||202503|67|200809|202506|41.79|55.48|5.9|15.52|6.9|15.93|8.93|11.25|0.19|0.03|3|0.92|3.02|1.21|23.07|27.8|0|0|0|0|0.41|-0.25|0|0|44172052|150913100|441694700|12021116400|12135513690|0|1642|20.7|0|5081
2025-07-04 16:21:46|pink_usa_1014|RTBRF|0||202409|67|200806|202503|24.02|15.11|1.11|2.61|0.96|0.29|4.32|1.35|0.89|0.9|-0.75|-10.28|4.81|5.13|18.66|5.06|0|0|0|0|1.02|2.77|0|0|8208724|17378000|351035000|381664500|0|0|0||0|51
2025-07-04 16:21:49|pink_usa_1015|SPKKY|83|201012|202412|111|199709|202506|17.31|22.14|2.04|2.87|1.69|1.21|5.29|3.18|1.39|1.91|10.89|5.89|6.76|12.97|11.55|13.02|3.84|7|0.33|0.06|0.8|0.81|0|0|208369531|56360000|1155965400|4060455200|2692375780|2810500000|250501|7.3|0|5244
2025-07-04 16:21:52|pink_usa_1016|NZTCF|83|201012|202412|67|200809|202506|15.36|21.47|1.74|2.89|1.59|1.13|3.53|3.12|1.39|1.91|8.89|2.87|7.01|11.57|11.55|13.02|0|0|0|0|0.44|0.81|0|0|208369531|56360000|1155965400|4016565900|2526407547|2637250000|27545|1.37|0|5244
2025-07-04 16:21:56|pink_usa_1017|RYHTY|0||202209|31|201212|202009|17.4|26.79|21.14|20.65|17.01|16.86|2.57|0.32|0.51|0.76|-4.89|-0.07|2.09|3.72|13.3|7.11|0|0|0|0|0.65|2.59|0|0|4158100|14854000|832613400|2457879700|668000000|0|691|6.68|0|
2025-07-04 16:21:58|pink_usa_1018|VETTF|0||202412|65|200903|202506|19.05|18.4|4.4|6.45|2.65|3.18|1.31|1|1.15|0.6|-0.96|-3.08|5.33|7.22|3.84|1.76|0|0|0|0|0.16|0.46|0|0|55511114|4903300|2829513000|3336208000|2079945296|0|0|2.08|0|970
2025-07-04 16:22:00|pink_usa_1019|KWIPF|0||202503|37|201603|202506|12.09|22.57|11.84|10.31|6.92|5.06|0.9|0.74|0.54|0.69|0.12|3.85|5.69|6.65|6.04|4.26|0|0|0|0|0.6|0.91|0|0|8111015|8210900|2567400|1509407200|784655631|0|114|0.4824|0|172
2025-07-04 16:22:03|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 16:22:04|pink_usa_1021|SARDY|12|199400|202500|40|201506|202506|15.03|13.5|1.31|1.38|0.86|0.83|0.74|0.71|0.28|0.29|5.86|2.97|4.3|3.42|3.94|5.03|0|0|0|0|0.09|0.2|0|0|6015208|6790200|116592300|400922400|289120552|0|2673|15.46|0|1597
2025-07-04 16:22:06|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 16:22:08|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 16:22:09|pink_usa_1024|TELNY|101|202503|202503|98|200012|202506|25.55|23.66|2.24|2.64|1.76|2.84|3.13|2.99|1.28|1.06|5.12|6.27|4.22|5.85|7.15|7.55|4.78|8|0|0|1.11|0.65|0|0|1930988384|1064021800|15434664300|28021099900|21047865300|21583839200|635357|15.4|0|21000
2025-07-04 16:22:13|pink_usa_1025|YARIY|64|202503|202503|62|200912|202506|39.35|32.56|1.17|1.1|0.89|0.67|1.48|1.26|0.36|0.48|2.96|6.61|3.89|1.35|10.05|5.36|4.34|6|0|0|1.94|0.9|0|0|751161290|326000000|8407000000|12795172200|9745803369|10250077821|328203|19.13|0|16000
2025-07-04 16:22:15|pink_usa_1026|YRAIF|64|202503|202503|62|200912|202506|39.44|34.17|1.15|1.08|0.88|0.7|1.47|1.31|0.36|0.48|2.92|2.9|3.89|1.27|10.05|5.36|0|0|0|0|0.89|1.4|0|0|751161290|326000000|8407000000|13169107500|9870107549|10380817813|3529|38.748|0|16000
2025-07-04 16:22:18|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 16:22:19|pink_usa_1028|ASTVF|65|202503|202503|56|201106|202506|32.64|8.56|1.23|1.31|0.66|0.55|1.29|1.16|0.76|0.68|0|0|4.16|6.98|5.38|2.14|5|6|0|0|0.24|1.36|0|0|438328776|495825200|1192911200|3622777600|1856781720|1861463600|802|9.2|0|6507
2025-07-04 16:22:23|pink_usa_1029|SREDY|65|202503|202503|62|200912|202506|11.53|9.29|0.97|0.73|0.45|1.17|1|1.52|1.74|1.7|3.19|-1.87|3.5|4.16|3.44|3.44|0|0|0|0|0.43|0.23|0|0|1322724026|1726234500|317029100|8216295900|4686345020|5085520860|0|21.7|0|1759
2025-07-04 16:22:25|pink_usa_1030|GJNSY|65|202503|202503|53|201203|202506|16.72|25.97|2.87|3.49|2.63|3.5|3.3|6.01|0.36|0.18|7.77|9.16|6.15|3.63|12.85|16.32|0|0|0|0|0.11|0.66|0|0|451446798|571076200|134769200|12943509400|13123656000|13130079375|37753|26.25|0|3636
2025-07-04 16:22:27|pink_usa_1031|NLLSY|64|202503|202503|4|202006|202106|44.66|49.27|18.63|40.86|21.55|3.66|3.6|0.97|0.01|0|-9.95|-19.61|0|0|-60.11|15.88|0|0|0|0|0.47|1.68|0|0|123018758|196372000|32059900|269264800|465636800|335666920|2539|7.6|0|361
2025-07-04 16:22:29|pink_usa_1032|NDCVF|65|202503|202503|56|201003|202403|92.74|196.67|4.17|5.83|4.89|4.49|7.56|4.66|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|111931290|307454000|51003000|2391276200|2599032289|2457367160|11466|13.61|0|872
2025-07-04 16:22:31|pink_usa_1033|TGSNF|65|202503|202503|62|200912|202506|28.89|13.93|3.6|2.61|3.48|0.93|1.92|0.93|0.03|0.3|5.21|9.06|4.58|5.99|12.78|-1.83|4.2|2|0|0|0.78|1.76|0|0|246118081|167400000|90402000|2369232100|1667917600|1004203600|652|8.5|0|500
2025-07-04 16:22:34|pink_usa_1034|TGSGY|65|202503|202503|48|201306|202506|44.05|12.33|3.75|2.48|3.34|0.96|1.72|0.84|0.03|0.3|5.37|8.14|5.03|6.89|12.78|-1.83|0|0|0|0|0.9|2.08|0|0|246118081|167400000|90402000|2149421200|1720898512|1036101832|441198|8.77|0|500
2025-07-04 16:22:36|pink_usa_1035|ORKLY|65|202503|202503|62|200912|202506|43.72|18.32|1.94|2.22|1.65|1.65|1.92|2.32|0.36|0.33|7.33|2.37|4.28|3.57|6.27|9.34|0|0|0|0|0.35|0.57|0|0|673340071|170201500|1697980700|12406613200|10640590820|10693271140|442473|10.69|0|18348
2025-07-04 16:22:39|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 16:22:41|pink_usa_1037|MHGVY|65|202503|202503|46|201312|202506|28.76|27.97|2.34|2.43|2.05|1.62|2.97|2.41|0.49|0.56|11.59|12.54|4.99|3.38|10.63|2.78|6.35|7|0.04|0.06|0.24|1.53|0|0|109699844|216790700|2065119100|11980667600|9757886457|9869010000|292832|18.87|0|14866
2025-07-04 16:22:43|pink_usa_1038|MNHVF|65|202503|202503|62|200912|202506|73.95|27.2|6.04|2.38|4.55|1.57|6.28|2.34|0.49|0.56|9.93|11.12|3.61|3.5|10.63|2.78|0|0|0|0|1.27|1.53|0|0|109699844|216790700|2065119100|11711769800|9488988685|9597050000|1070|18.35|0|14866
2025-07-04 16:22:46|pink_usa_1039|AVACF|48|202500|202500|47|201309|202506|8.63|0.02|4.1|2.01|1.86|0.05|0.79|0.13|0.92|0.69|11.57|-38.33|200.77|7464.87|2.92|10.05|2.42|3|0|0|1.57|2.56|0|0|121959727|24563000|773499000|-16713700|7850793|6447681|1258|0.1025|0|8
2025-07-04 16:22:48|pink_usa_1040|GRGSF|65|202503|202503|42|201309|202403|23.14|11.75|1.48|1.47|1.41|1.11|2.11|1.45|0.75|1.1|4.08|3.67|4.02|2.76|8.33|-4.21|6.05|8|0|0|-0.32|-0.68|0|0|48271521|132247700|395247200|1227909800|774483600|773906760|460|6.9|0|901
2025-07-04 16:22:51|pink_usa_1041|TMRAY|65|202503|202503|62|200912|202506|44.55|44.51|2.66|6.38|3.16|3.43|5.61|7.65|0.43|0.58|1.14|0.68|1.53|1.33|10.19|9.41|7.1|9|0|0|0.99|1.11|0|0|48221611|98492000|254802600|5261162700|4695405416|2557417439|35310|15.8876|0|4370
2025-07-04 16:22:53|pink_usa_1042|ASCJF|64|202412|202412|49|201303|202506|17.26|0.09|9.6|7.91|2.28|0.11|1.34|0.06|7.61|3.59|0|0|22.13|398.67|0.6|1.28|1.7|2|0|0|0.31|2.78|0|0|42201630|32588800|662000000|-22484700|10104050|8522680|640|0.1406|0|3
2025-07-04 16:22:56|pink_usa_1043|ENTOF|51|202503|202503|26|201812|202506|10.51|20.49|15.95|18.52|7.31|6.04|0.96|0.95|1.22|1.31|0|0|3.82|3.92|7.41|6.03|1.56|2|0|0|-0.05|0.02|0|0|22971490|22026100|1912400|5322389400|2178952965|2179737000|0|11.97|0|181
2025-07-04 16:22:58|pink_usa_1044|AKKVF|65|202503|202503|62|200912|202506|9.04|4.08|1.02|0.6|2|10|1.12|0.62|0.55|0.07|3.9|-14.54|2.56|0|3.16|-4.51|4|6|0|0|1.88|1.1|0|0|137410811|28891400|129874200|336730400|326623200|325714320|16|1.2|0|2269
2025-07-04 16:23:01|pink_usa_1045|SALRY|65|202503|202503|25|201903|202506|24.1|34.42|3.87|4.62|3.64|2.49|4.74|3.27|0.58|1.12|0|0|3.49|5.17|21.42|18.96|6.12|8|0|0|1.58|1.56|0|0|43570335|32228600|587515200|7935167500|5757255357|4870845585|468624|10.77|0|1702
2025-07-04 16:23:03|pink_usa_1046|HXGCF|65|202503|202503|58|200912|202406|58.06|5.05|2.37|3.67|1.74|0.79|3.64|1.44|0.69|0.51|0|0|1.22|0|7.31|1.65|6.4|7|0|0|0.45|1.79|0|0|37088384|14393400|118585700|453988000|342360620|301594291|3200|1.6625|0|962
2025-07-04 16:23:06|pink_usa_1047|BRRDF|55|202503|202503|29|201803|202506|21.87|21.63|2.06|2.98|2.29|2.46|3.47|3.17|0.51|0.4|2.38|2.18|2.2|2.27|12.18|6.57|0|0|0|0|0.6|1.22|0|0|24167629|18212000|460669600|1941781800|1735251540|1740000000|0|17.4|0|1103
2025-07-04 16:23:08|pink_usa_1048|BDOUY|58|202209|202209|24|201703|202303|15.88|11.4|2.22|0.48|3.57|3.3|1.59|1.58|0.48|0.41|-2.87|0.85|3.84|2.69|8.08|5.11|0|0|0|0|0.43|0.88|31309886467|52432447900|7093156693|7931436800|903236000|7058127600|11756200560|11768351680|214942|26.8|0|38510
2025-07-04 16:23:10|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 16:23:12|pink_usa_1050|MTPOY|69|202503|202503|23|201909|202506|8.89|7.35|1.36|-0.28|2.07|2.43|0.77|0.93|0.61|0.28|3.32|15.97|5.82|6.43|6.36|4.2|0|0|0|0|0|0|22671163898|34213814600|5430048635|2928951800|507953300|5256844700|6138972840|6128238480|0|27.3|0|13150
2025-07-04 16:23:13|pink_usa_1051|BPHLY|63|202503|202503|50|201212|202506|15.66|11.68|2.69|0.9|5.07|4.23|1.93|1.64|0.34|0.33|-2.58|3.97|2.47|2.91|10.88|6.57|0|0|0|0|0.03|1.27|24077627590|35438403700|4975152418|3219551700|465909900|11221403800|11849035760|10143192250|23143|44.95|0|21429
2025-07-04 16:23:16|pink_usa_1052|AYALY|65|202503|202503|53|201203|202506|24.23|8.71|4.69|5.64|2.32|1.05|2.59|1.28|1.29|1.52|-1.66|0.57|1.01|1.48|3.87|0.56|1.95|2|0|0|0.58|1.64|0|0|1746133656|1501997800|2268251100|25316749600|9826529280|8153858880|0|9.6|0|17215
2025-07-04 16:23:18|pink_usa_1053|JGSHF|69|202503|202503|53|201203|202506|62.52|18.95|2.86|3.16|1.77|0.73|1.57|0.75|0.91|0.84|-1.12|-2.71|0.58|1.18|4.65|1.94|0|0|0|0|0.81|0.65|0|0|1380340020|1022372800|5637700300|11114825900|4822454748|4545444294|0|0.6412|0|22361
2025-07-04 16:23:20|pink_usa_1054|ABTZY|69|202503|202503|38|201512|202506|14.33|12.54|3.34|2.79|1.75|0.68|1.71|0.74|1.01|1.6|-0.84|-2.31|2.69|4.18|11.28|3.49|3.03|3|0|0|0.01|0.72|0|0|1144202503|1237713000|4454494200|11884372500|3564900810|3617369544|333|6.42|0|284
2025-07-04 16:23:22|pink_usa_1055|SVTMF|69|202503|202503|65|200903|202506|20.31|13.05|3.5|3.69|1.9|1.8|2.17|1.69|1.02|0.77|-0.51|-1.31|1.36|1.26|5.12|3.09|3.33|4|0|0|-19.07|-0.42|0|0|1464226374|2011509500|1295712700|30046364600|19092078732|18710071810|0|15.5372|0|467
2025-07-04 16:23:25|pink_usa_1056|ALGGY|69|202503|202503|50|201212|202506|9.66|3.3|2.51|2.15|1.08|0.32|1.03|0.23|0.77|0.8|-1.78|-2.95|1.03|1.22|5.78|2.68|0|0|0|0|0.81|0.68|0|0|1418406670|1120207000|2726711900|6392205500|1240971747|1355460258|150|6.99|0|50179
2025-07-04 16:23:27|pink_usa_1057|JBFCY|69|202503|202503|50|201212|202506|40.74|26.75|1.93|1|1.7|0.95|5.33|4.17|0.44|1.1|-0.01|-4.35|0.94|1.37|13.36|-8.13|0|0|0|0|0.71|1.69|0|0|435688729|485476100|1434877900|5641261900|4476955200|4410286400|3008|16|0|12309
2025-07-04 16:23:29|pink_usa_1058|PHTCF|125|202503|202503|67|200809|202506|14.59|8.94|2.95|2.9|2.12|1.29|3.27|2.43|1.72|2.45|13.13|-6.01|14.61|7.58|11.19|7.2|0|0|0|0|-0.54|0.37|0|0|625275586|255458800|5252852900|9569760100|4861255500|4873468500|75|22.5|0|18784
2025-07-04 16:23:32|pink_usa_1059|MAEOY|69|202503|202503|48|201306|202506|15.6|12.26|1.15|1.13|1.14|1.19|4.23|4|0.55|1.32|4.16|3.81|3.9|4.81|16.21|15.21|4.09|5|0|0|-0.15|0.2|0|0|1131809747|1952866800|3101551800|12022916900|9890237565|9889425000|0|17.55|0|5755
2025-07-04 16:23:35|pink_usa_1060|ABZPY|67|202503|202503|33|201703|202506|12.45|9.25|3.58|3.32|1.89|1.44|1.86|1.48|0.95|1.49|0|0|4.39|6.02|16.31|3.85|2.5|3|0|0|0.11|0.1|0|0|757415009|758037200|4135227600|9277559100|4899980720|4958640240|0|13.6|0|4250
2025-07-04 16:23:37|pink_usa_1061|MGAWY|65|202503|202503|44|201406|202506|8.07|2.91|4.36|3.17|2.44|0.73|0.72|0.23|0.38|0.42|0|0|2.42|4.57|7.94|5.39|2.2|3|0|0|-0.01|1.35|0|0|519678894|299859400|134412100|3094073400|991399017|1133473845|94|6.09|0|1073
2025-07-04 16:23:39|pink_usa_1062|RRETY|51|202503|202503|46|201312|202506|21.45|8.76|0.93|0.58|0.78|0.26|1.7|0.55|0.12|0.25|1.08|1.32|2.53|5.79|9.1|4.74|6.57|7|0|0|1.25|1.68|0|0|245070673|158099500|864156400|1196598100|886740625|977030625|43|6.25|0|17584
2025-07-04 16:23:41|pink_usa_1063|UVRBY|68|202503|202503|49|201303|202506|26.12|15.32|3.29|2.4|2.68|1.08|4.06|1.47|0.35|0.16|-0.56|0.79|2.11|4.91|12.28|7.97|0|0|0|0|0.81|1.48|0|0|321348306|206917500|1142624100|3185291800|3034466116|3118903762|95|14.18|0|15048
2025-07-04 16:23:43|pink_usa_1064|MWTCY|65|202503|202503|53|201203|202506|11.03|8.75|5.57|4.24|3.09|2.41|1.42|1.3|0.98|1.49|0.16|-9.23|4.31|5.7|9.11|4.31|0|0|0|0|-0.1|-1.11|0|0|192000339|120575400|104471200|3512201800|1659850140|1160440080|47|14.05|0|2412
2025-07-04 16:23:45|pink_usa_1065|PGCMF|59|202503|202503|50|201212|202506|18.32|9.27|1.11|0.81|0.9|0.44|2.2|0.98|0.14|0.17|-0.8|1.31|1.63|5.89|11.48|11.57|6|7|0|0|0.17|1.49|0|0|302605991|802337800|886260000|1178613900|1690695976|1691290342|197|0.59|0|10343
2025-07-04 16:23:47|pink_usa_1066|GTMEY|65|202503|202503|46|201312|202506|16.63|12.2|2.67|2.6|1.9|1.57|3.74|1.64|1.55|1.41|3.81|3.08|4.79|5.24|9.7|11|6.88|9|0|0|-0.27|0.44|0|0|251206795|326259100|3881026000|8764133100|4839627656|4491378320|0|33.52|0|8200
2025-07-04 16:23:49|pink_usa_1067|DMCHY|65|202503|202503|36|201606|202506|9.1|7.87|2.55|1.58|1.51|1.36|1.59|1.23|0.61|0.58|11.33|17.43|8.14|3.28|14|4.07|3.46|3|0|0|-0.97|-0.04|0|0|421691989|641525700|1267745900|3526646300|2509441830|2509441830|9|1.89|0|14
2025-07-04 16:23:51|pink_usa_1068|CEBUY|60|202503|202503|34|201612|202506|6.18|5.35|1.2|1.32|0.56|0.15|1.47|1.3|2.65|5.95|2.32|-6.92|2.43|0|7.06|-7.57|0|0|0|0|0.17|0.97|0|0|264603337|332046000|2396367800|977734200|230201420|222117105|0|1.85|0|4352
2025-07-04 16:23:53|pink_usa_1069|DLNDY|53|202503|202503|39|201509|202506|21.97|14.9|3.03|1.82|2.3|0.78|3.63|1.64|0.43|1.03|3.61|0.18|3.32|4.25|15.2|9.74|4.28|5|0|0|1.33|1.26|0|0|62425380|41903200|92825900|1003525100|642857175|642857175|1002|2.25|0|773
2025-07-04 16:23:55|pink_usa_1070|ASOZY|65|202503|202503|54|201112|202506|12.38|21.47|0.86|0.74|0.52|0.65|0.89|2|0.26|0.5|3.7|2.96|5.26|2.58|5.21|3.3|0|0|0|0|0.34|0.31|0|0|461276097|863537700|401646000|3740569900|2866766456|3489332612|0|42.04|0|26242
2025-07-04 16:23:57|pink_usa_1071|GLPEY|63|202409|202409|60|201003|202503|88.42|9.31|0.84|0.66|0.62|0.59|2.57|2.77|0.83|0.8|4.64|4.45|3.83|3.95|4.33|-1.33|2.15|2|0|0|0.59|0.91|0|0|1778249460|2250553500|7503798200|16249279200|13567602263|14549515988|1570984|8.775|0|6360
2025-07-04 16:24:00|pink_usa_1072|EDPFY|105|202503|202503|102|199912|202506|19.08|17.42|2.3|2.42|1.05|1.03|1.52|1.37|1.86|1.89|5.15|7.78|5.28|5.23|3.75|1.89|1.96|3|0.05|0|0.65|0.79|0|0|1753774465|3472334400|22464785600|43919546200|18090939777|15841970993|902917|43.447|0|11563
2025-07-04 16:24:03|pink_usa_1073|JRONY|65|202503|202503|62|200912|202506|22.98|22.81|0.69|0.49|0.6|0.42|5.84|4.51|0.46|0.35|0|0|3.02|2.61|16.24|11.64|7.15|9|0|0|0.93|-0.12|0|0|856988018|1737139700|6677473900|15130418900|15428059610|15427175810|415875|49.1|0|115428
2025-07-04 16:24:07|pink_usa_1074|CTTOF|42|202212|202212|18|201812|202306|18.55|13.66|0.04|0.03|0.69|1.45|3.01|5.16|5.68|12.35|-1.82|-2.53|2.21|2.15|19.91|8.24|5.43|7|0|0|1.21|1.56|0|0|723901723|1145632200|298190900|3054730200|1238059020|1243659782|11068|8.78|0|12015
2025-07-04 16:24:08|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 16:24:10|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 16:24:11|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 16:24:12|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 16:24:14|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 16:24:15|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 16:24:17|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 16:24:18|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 16:24:20|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 16:24:21|pink_usa_1084|OAOFY|40|202112|202112|37|201212|202203|7.51|1.33|1.46|1.27|1.01|0.19|1.07|0.18|0.07|0.06|6.61|19.56|5.78|25.99|15.94|12.29|7.79|9|0|0|1.31|1.8|0|0|1439250737|4338837900|11583611200|-65665500|3582144835|3347275000|0|9.55|0|59760
2025-07-04 16:24:24|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 16:24:26|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 16:24:27|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
2025-07-04 16:24:28|pink_usa_1088|DBSDY|70|202503|202503|67|200809|202506|12.18|6.61|3.48|1.25|4.61|5.83|1.27|1.97|0.84|0.94|0.73|5.16|3.92|5.33|5.42|5.71|0|0|0|0|1.08|1.09|260041120639|343344332600|42511253538|103099101300|2321610700|100615941500|97042398813|86575898408|10368918|136.39|0|29000
2025-07-04 16:24:32|pink_usa_1089|UOVEY|46|202006|202412|62|200912|202506|6.49|10.53|-1.34|-1.89|4.57|4.41|1.17|1.27|0.66|0.85|2.5|5.86|3.84|4.95|6.86|5.4|0|0|0|0|0.91|0.84|180122831434|248729546900|48584776790|50925804300|2025219600|26802953400|47554980543|47503915200|3800300|56.91|0|26872
2025-07-04 16:24:35|pink_usa_1090|OVCHY|65|202503|202503|62|200912|202506|11.32|10.62|1.5|0.64|4.94|5.46|1.2|1.29|0.62|0.54|3.08|8.89|3.88|4.97|6.78|5.98|0|0|0|0|0.61|0.78|174757466905|231221659900|18117207143|38802469100|2603648700|58955515900|57051363007|55924542112|363666|25.39|0|18000
2025-07-04 16:24:37|pink_usa_1091|PTBRY|50|202306|202306|38|201406|202312|12.33|9.65|1.72|0.48|2.69|2.29|1.32|1.01|0.34|0.31|2.98|7.29|3.93|9.3|12.22|7.72|0|0|0|0|0.19|1.37|31379921074|47458930500|6948016351|9953974700|1953578500|2504929700|9306799012|9306799012|66850|12.4765|0|27006
2025-07-04 16:24:39|pink_usa_1092|JCYCF|44|201912|202412|61|201003|202506|12.4|8.58|1.17|0.98|0.53|0.36|1.87|0.98|1.11|0.85|-5.62|-7.41|3.72|5.46|5.5|3.98|0|0|0|0|0.12|1.86|0|0|2189788235|3138100000|5731200000|22131644200|8102344150|8101600000|68|20.5|0|250000
2025-07-04 16:24:41|pink_usa_1093|JCYGY|44|201912|202412|59|201009|202506|12.42|7.51|1.14|0.96|0.53|0.34|1.81|0.86|1.11|0.85|-4.85|-7.46|3.65|5.87|5.5|3.98|3.51|4|0|0|0.51|1.16|0|0|2189788235|3138100000|5731200000|21120825500|7091525519|7090876000|8379|35.885|0|250000
2025-07-04 16:24:44|pink_usa_1094|GIGNY|44|201912|202412|59|201009|202506|67.51|15.54|7.1|1.88|7.6|3.54|1.78|1.09|0.27|0.03|3.67|6.18|2.85|5.6|5.71|8.11|0|0|0|0|1|1.16|0|0|3153135112|2639101900|3265147700|4030667200|6669769080|6661527720|13326|27.6|0|12500
2025-07-04 16:24:46|pink_usa_1095|HAWPY|44|201912|202412|31|201709|202506|15.04|9.33|1.12|2.48|11.74|8.7|0.77|0.52|0.01|0.01|5.62|8.09|2.94|4.3|5.16|5.92|0|0|0|0|0.11|0.35|0|0|1113944033|2893635300|22845800|-1281943600|1584994880|1585106576|0|28.64|0|595
2025-07-04 16:24:48|pink_usa_1096|KPELY|46|202006|202412|62|200912|202506|13.23|15.34|2.22|2.39|1.59|2.19|1.45|1.29|0.78|1.07|2.57|-1.39|4.37|4.47|7.86|-0.74|2.71|2|0|0|1.45|0.73|0|0|2236056267|787031900|2559499400|18779885900|9991572991|10068854796|81583|11.011|0|18297
2025-07-04 16:24:51|pink_usa_1097|CDEVY|44|201912|202412|62|200912|202506|19.08|25.14|3.99|4.27|2.54|1.47|0.99|0.53|0.78|1.46|-0.78|-6.49|1.37|1.54|3.67|2.81|2|3|0|0|1.05|1.21|0|0|2018954543|2211195000|3890755400|11308305600|3654012953|3893271818|22798|4.09|0|15000
2025-07-04 16:24:53|pink_usa_1098|SINGY|64|202503|202503|61|201003|202506|22.5|8.31|0.66|0.62|1.17|1.19|0.98|1.37|0.31|0.61|2.6|-11|4.29|6.8|4.4|3.93|2.58|3|0|0|0.76|1.05|0|0|5233576748|6535731900|19735679500|16786396600|16248935852|6516598253|234710|10.93|0|15943
2025-07-04 16:24:56|pink_usa_1099|GARPY|45|201912|202412|57|201103|202506|66.27|6.96|0.98|0.59|0.57|0.23|0.65|0.5|0.48|0.71|-1.14|2.58|3.05|3.09|5.65|2.63|2.6|3|0|0|0.48|1.24|0|0|546477596|441901000|2644199000|6015918800|2542674835|2553513865|11159|20.05|0|171700
2025-07-04 16:24:58|pink_usa_1100|SGAPY|44|202003|202503|61|201003|202506|21.71|16.84|3.62|2.72|3.11|4.7|2.03|2.58|0.35|0.33|4.45|6.75|4.77|4.21|10.91|2.76|0|0|0|0|0.73|0.94|0|0|970621792|2065314500|8722852500|54119953500|49752391488|49256524000|3852351|30.13|0|23080
2025-07-04 16:25:01|pink_usa_1101|SNGNF|44|202003|202503|61|201003|202506|21.6|16.66|3.61|2.72|3.09|4.65|2.01|2.55|0.35|0.33|3.86|6.73|4.24|2.91|10.91|2.76|0|0|0|0|0.78|0.83|0|0|970621792|2065314500|8722852500|53583789200|49166194147|48676170000|10095|2.9775|0|23080
2025-07-04 16:25:04|pink_usa_1102|SPXCY|44|202006|202412|53|201203|202506|22.8|24.07|9.21|8.58|10.12|11.93|8.12|7.77|0.08|0.32|3.95|3.14|3.46|2.5|38.63|37.77|0|0|0|0|0.72|0.05|0|0|633762838|953801700|98965200|11137469700|11616242853|1556651528|393452|21.7275|0|846
2025-07-04 16:25:07|pink_usa_1103|UOLGY|44|201912|202412|62|200912|202506|29.21|15.16|5.5|6.24|2.92|1.95|0.65|0.48|0.43|0.45|0.51|1.11|2.4|2.89|6.42|2.51|1.59|2|0|0|1.01|0.81|0|0|604135684|1110604700|2042347100|10340619900|4050408115|4043135038|297462|19.175|0|1900
2025-07-04 16:25:09|pink_usa_1104|SPASF|50|202209|202009|42|201003|202009|20.26|44.41|2.27|1.98|2.37|3.37|2.56|1.95|0.11|0.33|3.69|2.81|2.98|1.13|12.1|3.68|5.06|5|0|0|0.79|1.74|0|0|292134109|481556700|567459000|2376656600|2225884716|2218615344|0|1.98|0|13500
2025-07-04 16:25:12|pink_usa_1105|SPSTY|44|202003|202503|61|201003|202506|62.14|5.9|2.93|1.01|2.37|0.99|2.59|0.88|0.52|0.22|2.86|4.84|3.3|1.48|11.14|4.7|0|0|0|0|0.23|1.21|0|0|318767190|589685100|361355000|724845700|1026045600|1025806656|3175|9.12|0|7500
2025-07-04 16:25:14|pink_usa_1106|SRHBY|48|202012|202412|62|200912|202506|16.97|14.32|2.37|1.38|1.86|0.92|42.56|3.61|7.13|1.87|5.99|3.9|5.72|5.08|32.28|10.25|0|0|0|0|0.28|0.14|0|0|257581438|396902800|655935800|2170601700|1615408592|1631381794|0|9.38|0|4702
2025-07-04 16:25:17|pink_usa_1107|IGGGF|12|201506|202412|33|201703|202506|13.96|8.29|2.12|1.46|1.77|0.84|3.43|1.52|0|0|4.77|6.05|3.38|3.58|60.41|58.79|0|0|0|0|0.54|1.85|0|0|223329200|291936600|39818000|319349000|610855165|769312460|36|0.5344|0|1618
2025-07-04 16:25:19|pink_usa_1108|ACDSF|43|201912|202412|61|201003|202506|18.61|15.92|12.6|17.32|8.65|8.06|1.22|1.21|0.54|0.63|1.38|11.67|5.64|7.66|6.41|4.83|1.84|2|0|0|0.65|0.93|0|0|57283590|123381900|439999400|13639658900|8537030334|6446195528|8808|1.94|0|33
2025-07-04 16:25:21|pink_usa_1109|FNEVY|48|202003|202503|54|201112|202506|12.69|11.62|2.39|1.41|1.68|0.77|1.01|0.61|0.4|0.4|48.83|3.66|3.74|4.57|12.56|3.68|0|0|0|0|0.48|1.61|0|0|938191989|351064700|531227400|2219878700|1319008347|1324287864|63|4.5275|0|7700
2025-07-04 16:25:23|pink_usa_1110|MAPIF|60|202503|202503|52|201206|202506|17.33|16.29|13.22|22.52|10.47|8.04|1.32|1.06|0.52|0.61|0.98|-3.56|6.93|7.12|9.19|7.71|1.94|2|0|0|0.28|0.61|0|0|87174321|80144800|107600|6385548300|4105346832|3169868400|43|1.44|0|193
2025-07-04 16:25:26|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 16:25:27|pink_usa_1112|ACNDF|43|201912|201912|41|201003|202006|10.73|4.25|8.15|11.25|5.95|6.02|1.25|0.97|0.51|0.78|-7.36|4.8|5.62|6.3|9.07|17.26|2|2|0|0|0.82|0.7|0|0|62679936|124821500|2483100|1816523000|889160425|875515400|7958|0.7658|0|16
2025-07-04 16:25:30|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
2025-07-04 16:25:32|pink_usa_1114|PEFDF|44|201912|202412|54|201112|202506|31.88|11.11|2.43|0.65|1.93|0.65|3.21|1.42|0.68|0.09|2.52|2.42|2.76|5.36|6.6|10.39|4.97|9|0|0|0.68|0.04|0|0|75474863|43785000|108821000|357769300|376778291|376778291|11925|0.6165|0|6000
2025-07-04 16:25:34|pink_usa_1115|CPAMF|48|202012|202412|59|201009|202506|15.22|16.54|14.65|15.46|10.32|9.7|1.1|1.07|0.55|0.58|4.5|1.55|4.73|4.94|5.46|1.37|1.24|2|0|0|0.42|0.89|0|0|451635434|115009100|2995700|18778429000|12141416956|6125656636|1439|1.66|0|400
2025-07-04 16:25:36|pink_usa_1116|FRIVF|28|201512|202412|28|201612|202312|11.03|23.27|13.48|10.94|7.47|4.83|0.56|0.31|0.34|0.36|0|0|7.47|8.57|6.91|-4.43|0|0|0|0|0.01|0.05|0|0|67693602|12448800|0|2341789600|1087459352|1007544626|0|0.5335|0|
2025-07-04 16:25:39|pink_usa_1117|XPPLF|0||202412|61|200809|202312|18.04|11.84|2.67|4.57|2.37|0.75|3.82|1.52|0.47|0.75|2.24|3.14|3.36|8.1|19.3|9.4|0|0|0|0|0.41|3.21|0|0|12388482|17441600|45912200|397464300|277506407|0|695|9.935|0|1871
2025-07-04 16:25:41|pink_usa_1118|MCRNF|77|202503|202503|37|201603|202506|19.85|19.46|3.06|1.78|3.74|3.46|4.86|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|10635440|14321800|22290200|149735900|164057642|164057642|915|1.18|0|57
2025-07-04 16:25:43|pink_usa_1119|NAPRF|14|200609|202503|62|200912|202506|40.41|10.41|13.04|19.39|12.64|7.38|4.2|2.21|0.41|0.74|-2.7|-3.97|0.32|0.21|14.24|9.65|0|0|0|0|0.93|0.91|0|0|6516408428|18329000000|457000000|76266757000|49083757000|95292140000|2470|310|0|25527
2025-07-04 16:25:46|pink_usa_1120|NPSNY|14|200609|202503|69|200803|202506|28.66|10.46|8.47|19.63|9.22|7.42|2.93|2.09|0.41|0.74|-3.53|-3.88|0.63|0.23|14.24|9.65|0|0|0.06|0.02|1.68|0.64|0|0|6516408428|18329000000|457000000|76488413100|49479581250|96060625000|1605985|62.5|0|25527
2025-07-04 16:25:49|pink_usa_1121|FANDY|0||202412|49|201303|202506|12.14|10.86|3.97|3.11|3.23|3.03|2.43|1.98|0.72|0.1|4.96|-28.27|4.86|5.52|15.12|5.44|0|0|0|0|1.14|1.41|69770084055|73839975100|6319821829|9355188300|1236218000|15718594600|23652945624|0|839|42.28|0|49233
2025-07-04 16:25:51|pink_usa_1122|SGBLY|0||202412|62|200912|202506|11.11|9.27|1.39|0.63|1.81|2.14|1.44|1.5|0.3|0.49|6.37|30.43|5.91|6.2|9.84|5.99|0|0|0|0|0.87|1.33|96466909045|95699322500|6091484429|7353464500|1251432800|22521370200|21825338147|0|322185|13.306|0|50707
2025-07-04 16:25:53|pink_usa_1123|SBGOF|12|201406|202412|62|200912|202506|10.78|8.74|1.37|0.64|1.56|2.02|1.47|1.41|0.3|0.49|6.25|29.78|5.28|6.38|9.84|5.99|0|0|0|0|0.74|1.33|96466909045|95699322500|6091484429|7353464500|1251432800|23065117400|20568896766|0|7702|12.54|0|50707
2025-07-04 16:25:55|pink_usa_1124|SLLDY|12|201312|202412|63|200909|202506|22.02|8.8|0.77|0.3|1.13|0.86|2.18|1.98|0.16|0.2|2.99|5.53|4.43|4.5|13.88|0.94|0|0|0|0|1.32|1.56|0|0|4200933115|2237280200|386560400|9928979500|10625649860|1650625920|224436|10.18|0|20787
2025-07-04 16:25:58|pink_usa_1125|AGRPY|0||202412|62|200912|202506|9.84|6.69|3.89|2.52|1.78|1.31|1.28|0.87|1.76|1.39|0|0|6.26|8.44|4.93|2.25|0|0|0|0|0.88|2.12|58007093750|59493621300|3857766335|6624564000|1100673100|14540844900|8336056920|0|14114|20.1|0|37727
2025-07-04 16:26:00|pink_usa_1126|MTNOY|12|201109|202412|58|200912|202406|20.26|39.63|2.11|0.97|1.64|1.31|2.38|2.06|0.7|0.65|4.27|2.46|5.13|2.44|10.32|7.8|0|0|0|0|0.75|1.85|0|0|3512448048|5282174600|8861789700|13299773200|13497249055|0|91459|7.471|0|19288
2025-07-04 16:26:03|pink_usa_1127|NDBKY|10|201312|202412|62|200912|202506|10.17|7.57|2.42|1.37|2.17|1.86|1.26|1.03|0.49|0.42|0|0|5.68|8.16|9.07|4.64|0|0|0|0|1.14|2.55|58517325491|54611980400|3102403016|4121943900|684608700|5538705700|6818124080|6879683520|236986|14.6|0|28697
2025-07-04 16:26:06|pink_usa_1128|ANGPY|0||202412|62|200912|202506|38.23|29.85|2.53|2.37|2.3|1.9|3|2.11|0.19|0.06|1.92|4.37|2.81|1.65|4.39|27.42|0|0|0|0|1|2.17|0|0|1012037607|1302234700|3154094400|10438667000|10830861008|0|3899582|6.83|0|25239
2025-07-04 16:26:09|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 16:26:11|pink_usa_1130|RMGOF|0||202412|38|201512|202506|20.5|12.54|3.6|1.06|2.6|1.55|1|0.69|0.12|0.03|3.43|6.36|2.42|1.9|13.24|4.66|0|0|0|0|0.25|-1.29|0|0|818005622|547380000|974500100|4494355400|4461646607|0|0|8.027|0|184
2025-07-04 16:26:13|pink_usa_1131|VDMCY|0||202503|48|201306|202506|14.08|16.46|2.73|2.24|2.25|1.79|5.04|2.95|0.74|0.64|6.04|11.32|6.12|4.49|25.58|12.85|0|0|0|0|0.79|0.67|0|0|750718033|1473374600|3302203100|17037800800|14683878680|0|89887|7.6|0|7641
2025-07-04 16:26:15|pink_usa_1132|VODAF|0||202503|51|201209|202506|13.78|12.45|2.6|2.45|2.19|1.36|5.02|2.23|0.74|0.64|3.93|9.02|5.35|5.95|25.58|12.85|0|0|0|0|-0.57|-0.09|0|0|750718033|1473374600|3302203100|13457238700|11109513475|0|0|5.75|0|7641
2025-07-04 16:26:17|pink_usa_1133|GFIOF|128|201512|202412|34|201612|202506|22.3|17.41|1.89|3.47|2.1|4.14|1.72|4.13|0.48|0.48|0|0|2.12|2.29|-0.07|5.18|0|0|0|0|-0.34|2.11|0|0|377332292|860200000|4374400000|23308331500|21507431526|18580949991|971|24.03|0|5655
2025-07-04 16:26:20|pink_usa_1134|KIROY|0||202412|66|200812|202506|10.71|6.41|2.6|2.39|2.33|1.38|5.39|1.83|0.21|0.04|11.75|11.11|11.13|13.39|42.19|26.5|0|0|0|0|0.94|1.39|0|0|708911803|785010600|2289221900|5348736300|4919413863|0|20747|5.11|0|12217
2025-07-04 16:26:23|pink_usa_1135|SRGHY|11|201312|202412|46|201312|202506|21.25|23.87|0.69|0.46|0.67|0.63|4.6|5.84|0.36|0.42|2.56|5.36|2.53|2.53|20.41|8.88|6.89|7|0|0|0.39|-0.39|0|0|616439847|610670200|2049140300|8609341300|8609075388|4262413995|72997|15.93|0|141452
2025-07-04 16:26:25|pink_usa_1136|SRHGF|0||202412|52|201206|202506|21.1|23.33|0.73|0.51|0.68|0.61|4.73|5.7|0.36|0.42|2.28|5.28|2.36|2.66|20.41|8.88|0|0|0|0|0.02|0.31|0|0|616439847|610670200|2049140300|8412624200|8412358286|0|161|15.566|0|141452
2025-07-04 16:26:27|pink_usa_1137|IMPUY|13|201409|202412|58|200906|202312|76.84|13.68|2.33|1.58|1.95|1.7|1.42|1.57|0.12|0.04|-0.79|3.79|2.69|6.24|1.08|24|0|0|0|0|1.11|2.94|0|0|635375575|530945900|2943748100|7864075500|7183596285|0|4023131|8.01|0|50512
2025-07-04 16:26:30|pink_usa_1138|BDVSY|0||202412|66|200812|202506|55.19|12.8|1.64|0.92|1.2|0.67|2.71|2.34|0.66|0.97|1.4|-5.91|3|3.81|24.55|-0.17|0|0|0|0|0.59|1.07|0|0|526130955|263602300|1131593100|6411073600|4521782319|0|177856|26.6075|0|123841
2025-07-04 16:26:32|pink_usa_1139|APNHY|11|201312|202412|64|200906|202506|19.73|11.92|4.17|1.4|2.99|1.18|2.56|0.65|0.8|0.42|1.06|9.67|1.24|3.14|8.68|5.71|4|4|0|0|1.04|1.65|0|0|581497934|361870700|930801500|4454373000|2958593778|3040782840|13293|6.66|0|9289
2025-07-04 16:26:35|pink_usa_1140|WLWHY|9|201312|202412|60|201006|202506|19.6|16.07|1.16|0.59|0.99|0.61|5.97|4.19|0.81|0.85|2.84|6.63|4.22|4.32|18.97|3.35|7.57|8|0|0|0.74|1.41|0|0|256556433|282678300|2062561700|2862500200|2610669250|221174800|1540|2.9225|0|32168
2025-07-04 16:26:38|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 16:26:39|pink_usa_1142|MRPLY|0||202503|52|201206|202506|19.13|16.72|2.39|1.2|2.25|1.53|7.26|4.43|0.01|0|3.79|8.49|3.78|3.66|44.87|31.75|0|0|0|0|1.28|1.33|0|0|173055733|241848000|362046300|3035270400|3223543023|0|4661|12.51|0|19707
2025-07-04 16:26:42|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 16:26:43|pink_usa_1144|SPPJY|105|202503|202503|43|201409|202506|40.67|6.07|0.73|0.54|0.36|0.2|1.24|0.45|1.33|0.7|0|0|2.67|6.84|3.39|0.08|1.94|3|0.01|0|1.04|1.31|0|0|397640385|156000000|3119000000|2667219400|1095219398|996268000|12090|1.82|0|12821
2025-07-04 16:26:46|pink_usa_1145|JSEJF|10|201312|202412|62|200912|202506|14.16|9.61|4.37|3.26|4.49|2.96|3.19|1.9|0|0|3.79|0.06|4.29|7.71|24.3|18.92|1.33|2|0|0|0.89|0.62|0|0|138560792|117260100|20070700|355338700|472598763|500321759|0|5.81|0|389
2025-07-04 16:26:49|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 16:26:49|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 16:26:50|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 16:26:52|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 16:26:53|pink_usa_1150|LTGHY|0||202503|47|201306|202503|58.55|4.29|2.47|1.28|1.7|0.8|3.8|2.41|0.85|0.49|0|0|2.79|3.63|15.34|9.78|0|0|0|0|0.48|0.88|0|0|92660343|33511700|829603500|1386889700|1144662113|0|84939|3.175|0|16376
2025-07-04 16:26:56|pink_usa_1151|AVSFY|11|201312|202412|52|201206|202506|16.65|12.83|2.26|1.82|2.1|1.92|5.65|6.12|0.32|0.51|5.16|5.49|4.38|6.72|23.29|28|6.56|7|0|0|0.91|-0.44|0|0|36021016|21890900|212457800|1769608300|1659802500|1604662500|646|25|0|9824
2025-07-04 16:26:58|pink_usa_1152|LEAT|56|202503|202503|48|201203|202403|31.91|91.1|0.48|0.93|0.89|1.15|1.91|1.36|0.04|0.01|-0.46|-0.2|0|0|4.79|20.76|8.34|10|0|0|-0.14|2.44|0|0|3723342|12699300|2382400|41548800|53782240|47994525|30210|8.65|0|49
2025-07-04 16:27:00|pink_usa_1153|CLCGY|23|202009|202412|60|201003|202503|26.55|30.67|1.36|1.51|1.36|1.97|12.36|14.42|0.13|0|2.92|2.37|2.13|1.98|44.01|39.04|6.64|8|0|0|0.45|0.22|0|0|57143697|93267400|281421800|4894294300|0|0|0||0|15400
2025-07-04 16:27:03|pink_usa_1154|PKPYY|0||202312|18|201512|202006|24.38|18.93|0.37|0.2|0.31|0.11|9|6.16|-1.14|-62.68|3.01|4.74|2.6|6.19|25.07|16.06|0|0|0|0|-0.18|-0.24|0|0|159745881|278925100|972269800|974347100|0|0|0||0|51900
2025-07-04 16:27:05|pink_usa_1155|BCDRF|153|202503|202503|67|200809|202506|10.37|9.32|-0.59|-5.75|1.45|1.96|0.8|1.1|3.1|3.14|11.41|10.72|5.42|2.89|3.94|-7.02|0|0|0|0|1.09|0.62|336477236422|813525054700|171874880077|407117347200|36366204400|67594178600|117175380518|131119729387|1280367|7.882|0|194284
2025-07-04 16:27:08|pink_usa_1156|BBVXF|145|202503|202503|67|200809|202506|19.78|8.2|2|-2.65|1.65|2.27|0.93|1.5|2.72|1.39|5.67|1.52|5.25|4.94|3.65|-0.06|0|0|0|0|0.4|0.62|337437721992|594678259900|85383472897|129723744500|9987069600|46892250400|89227588300|103352242300|1429137|15.5|0|125041
2025-07-04 16:27:11|pink_usa_1157|CIXPF|62|202503|202503|50|201212|202506|25.48|9.47|4.42|0.2|2.41|3.47|0.82|1.46|1.47|1.38|4.49|-1.9|5.11|5.67|2.29|2.18|0|0|0|0|0.52|1.01|239584274971|276648575900|34047122233|54069959800|5614352600|63797451500|60037000800|50688041632|1833|8.48|0|35589
2025-07-04 16:27:14|pink_usa_1158|CAIXY|62|202503|202503|50|201212|202506|22.38|9.31|4.6|0.14|2.42|3.41|0.8|1.47|1.47|1.38|9.49|1.81|4.56|5.67|2.29|2.18|0|0|0|0|-0.26|1.45|239584274971|276648575900|34047122233|54069959800|5614352600|62760734800|60380574872|50978113884|749708|2.84|0|35589
2025-07-04 16:27:16|pink_usa_1159|MPFRY|54|202212|202412|52|201206|202506|12.09|11.72|-0.4|-1.45|0.35|0.44|0.86|1.31|0.29|0.3|3.44|8.82|6.59|4.45|6.17|3.9|0|0|0|0|-2.35|0.8|0|0|23269620720|25937455900|1490277700|-9882308600|12135216098|12063664151|7984|7.9125|0|34247
2025-07-04 16:27:18|pink_usa_1160|BNDSY|65|202503|202503|62|200912|202506|19.63|8.11|2.99|-0.09|1.94|2.41|0.63|1.05|1.82|1.86|-18.43|-34.67|4.36|8.07|1.89|1.04|0|0|0|0|0.32|0.93|137692983532|174601561400|22963601813|41952193100|3136037700|4276718700|16868250000|17656776900|1804|6.3|0|24334
2025-07-04 16:27:21|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 16:27:22|pink_usa_1162|BKIMF|65|202503|202503|30|201712|202506|8.07|9.2|2.71|-1.21|2.19|3.04|0.99|1.51|2.13|1.53|4.51|0.65|6.23|5.64|3.52|2.51|0|0|0|0|0.96|1.81|51198515886|73605929400|8869527271|12516406100|531957400|7376985200|9849501016|9849978872|0|10.96|0|6113
2025-07-04 16:27:24|pink_usa_1163|BKNIY|65|202503|202503|62|200912|202506|12.78|10.95|5.15|0.63|2.66|3.62|1.17|1.79|2.13|1.53|14.16|0.52|5.78|4.34|3.52|2.51|0|0|0|0|1|2.27|51198515886|73605929400|8869527271|12516406100|531957400|9255220400|11727736155|11728305135|357930|13.05|0|6113
2025-07-04 16:27:27|pink_usa_1164|TEFOF|149|202503|202503|61|200809|202312|26.14|12.27|1.85|0.25|0.86|0.72|2.28|1.38|2.12|1.9|15.3|10.55|8.43|6.34|5.18|0.53|0|0|0|0|1.09|0.73|0|0|7289813693|10986731800|34964865600|22729591600|29683688568|27162640000|31452|5.26|0|113621
2025-07-04 16:27:30|pink_usa_1165|ACSAY|65|202503|202503|36|201606|202506|10.37|15.43|0.32|0.24|0.25|0.29|1.71|3.43|2.83|0.62|0|0|0.41|0.14|4.09|5.03|4|4|0|0|1.11|1.98|0|0|9047493232|10189054600|3092554600|17508757600|16372729230|20595215121|185782|13.13|0|193995
2025-07-04 16:27:32|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 16:27:34|pink_usa_1167|GASNY|50|202106|202412|62|200912|202506|12.86|14.77|1.34|1.66|0.77|1.46|1.86|3.04|1.26|1.73|3.15|9.71|5.51|5.56|3.74|3.65|3.24|4|0|0|0.51|0.86|0|0|4645359342|6196594400|23070355700|43147567900|29412877533|29419130341|7366|6.123|0|11117
2025-07-04 16:27:36|pink_usa_1168|IBDRY|65|202503|202503|62|200912|202506|14.59|21.49|2.22|3.37|1.37|2.14|1.23|2.42|1.01|1.22|4.37|8.98|3.74|3.21|3.78|4.17|2.83|4|0|0|0.82|0.51|0|0|5536365147|3729709200|86264497800|195934717200|122763797591|124600397328|9266377|77.715|0|35816
2025-07-04 16:27:39|pink_usa_1169|IBDSF|65|202503|202503|62|200912|202506|14.56|21.5|2.2|3.35|1.37|2.14|1.23|2.42|1.01|1.22|5.14|8.87|4.13|1.22|3.78|4.17|0|0|0|0|0.74|0.48|0|0|5536365147|3729709200|86264497800|196005802200|122834882592|124672543848|531074|19.44|0|35816
2025-07-04 16:27:41|pink_usa_1170|AMADY|65|202503|202503|56|201106|202506|57.8|26.14|4.78|5.95|5.49|5.42|6.82|5.94|0.64|0.64|1.71|-1.38|1.87|1.7|14.9|4.45|4.93|4|0|0|0.87|1.37|0|0|1092907245|1616351600|776247200|37561305300|37300670256|38069404592|2758279|84.64|0|17623
2025-07-04 16:27:44|pink_usa_1171|CDNIF|44|202503|202503|20|202006|202506|11.91|11.97|-0.01|-0.01|0.22|0.27|4.65|6.05|0.06|0.01|0|0|6.18|7.65|28.61|26.26|1.57|2|0|0|0|0|0|0|1480188827|188335200|424000600|3662091100|3843393300|3848860158|0|29.11|0|5988
2025-07-04 16:27:46|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 16:27:47|pink_usa_1173|ACXIF|49|202106|202412|61|201003|202506|17.45|21.73|1.51|1.65|0.57|0.48|1.24|1.86|1.92|2.42|5.69|2.05|3.87|3.07|0.36|2.14|5|7|0|0|0.99|0.61|0|0|2301617813|5011385100|8831914300|18026248800|9306863100|9324612900|13834|171|0|35741
2025-07-04 16:27:49|pink_usa_1174|GIKLY|53|202412|202412|56|201106|202506|33.16|40.54|4.57|4.58|2.95|1.08|3.49|1.36|1.3|1.52|2.31|-4.81|1.26|3.61|6.7|4.79|0|0|0|0|0.61|-0.06|0|0|874928378|1041567900|3274476700|19454745900|8355423748|7826535200|863|6.14|0|24040
2025-07-04 16:27:51|pink_usa_1175|GIFLF|53|202412|202412|56|201106|202506|32.18|37.8|4.56|4.5|2.89|1|3.48|1.27|1.3|1.52|-0.95|-4.93|1.54|3.46|6.7|4.79|0|0|0|0|0.68|0.03|0|0|874928378|1041567900|3274476700|18890006300|8369031930|7839282000|1771|12.3|0|24040
2025-07-04 16:27:54|pink_usa_1176|GIFOF|53|202412|202412|50|201212|202506|21.08|29.1|3.48|3.3|2.07|0.77|2.42|0.98|1.3|1.52|0.85|-8.32|2.34|5.33|6.7|4.79|0|0|0|0|0.79|0.26|0|0|874928378|1041567900|3274476700|17097128300|5997806217|5618152100|33|8.815|0|24040
2025-07-04 16:27:56|pink_usa_1177|ENGGY|65|202503|202503|60|200912|202412|14.55|77.45|6.54|8.43|4.23|3.64|1.99|1.79|1.52|1.28|2.16|-1.39|7.44|13.94|8.38|5.75|0|0|0|0|0.63|1.23|0|0|1242270337|1069991400|5251408200|6340103300|4360767460|4366852105|29171|8.35|0|1310
2025-07-04 16:27:59|pink_usa_1178|ISMAY|65|202503|202503|58|201012|202506|22.45|18.5|0.78|0.62|0.6|1.18|2.56|4.73|1.5|0.49|0.74|-0.98|2.04|0.69|2.58|0.61|5.46|7|0|0|0.68|0.92|0|0|606049198|788802100|285930500|7466038100|7529895523|8287292840|81022|21.425|0|49582
2025-07-04 16:28:01|pink_usa_1179|RDEIY|65|202503|202503|62|200912|202506|13.99|28.71|5.61|7.77|4.48|6.7|2.81|2.16|1.22|1.24|3.13|-8.93|5|4.61|11.46|9.35|3.68|5|0|0|0.72|0.18|0|0|713386055|960712500|10778232200|11575540400|11326952728|11291595304|562096|10.48|0|2031
2025-07-04 16:28:04|pink_usa_1180|PGUUF|37|202503|202503|26|201812|202506|30.93|10.4|1.48|1|0.73|0.42|6.49|3|4.92|4.89|9.42|2.88|715.82|7.09|19.18|9.09|0|0|0|0|1.42|1.12|0|0|353598726|600152000|448943500|1759943000|900028695|985237976|0|0.6129|0|56887
2025-07-04 16:28:06|pink_usa_1181|PGUCY|37|202503|202503|23|201909|202506|38.52|15.27|1.26|1.46|0.71|0.62|6.8|4.41|4.92|4.89|0|0|4.05|4.8|19.18|9.09|0|0|0|0|0|0|0|0|353598726|600152000|448943500|2180631200|1321627950|1446751800|428|4.5|0|56887
2025-07-04 16:28:07|pink_usa_1182|PHMMF|69|202503|202503|38|201512|202506|168.44|76.12|4.81|8.8|4.97|8.55|89.17|7.46|12.1|0.25|0.2|0.86|0.8|1|-3.48|110.49|7.02|10|0|0|-0.73|0.57|0|0|99479795|152441900|28249500|1495263100|1595203268|1700751582|40796|92.57|0|487
2025-07-04 16:28:09|pink_usa_1183|SMIZF|63|202503|202503|59|201009|202506|26.58|10.51|1.6|1.38|1.17|0.72|1.81|2.02|1.65|1.29|1.02|-20.01|1.03|0|1.78|-13.44|4.95|4|0|0|0.53|1.73|0|0|411594713|182092500|3261021200|2754361300|1595461825|1595000000|0|7.25|0|10705
2025-07-04 16:28:12|pink_usa_1184|ATVDY|49|202112|202412|31|201709|202506|8.49|10.36|1.32|0.82|1.09|1.36|1.72|1.57|0.43|0.22|15.48|21.41|12.25|12.63|15.05|9.92|6.14|7|0|0|0.6|0.74|0|0|96457139|327551700|101766700|1219730700|1353322184|1353125056|11759|6.01|0|2589
2025-07-04 16:28:14|pink_usa_1185|IDEXY|69|202503|202503|66|200812|202506|27.82|25.69|3.3|3.14|3.5|3.9|6.87|7.91|0.01|0|2.64|3.76|2.33|3.4|27.3|13.46|7.44|9|0|0|0.86|0.8|0|0|6988062526|12282065900|9015272700|150440244700|162714338876|81362593256|9293186|13.06|0|117974
2025-07-04 16:28:17|pink_usa_1186|SVNLY|56|202503|202503|53|201203|202506|11.2|10.14|28.22|22.42|4.54|4.45|1.37|1.41|9.84|8.52|0|0|5.76|11.48|1.08|0.97|0|0|0|0|0.96|1|141144194097|168889548500|52845602619|63360102100|711494500|119068543900|25938373350|25938000000|783526|6.55|0|12717
2025-07-04 16:28:19|pink_usa_1187|NBNKF|65|202503|202503|27|201809|202506|10.93|9.34|20.45|20.65|3.53|3.84|1.07|1.51|6.41|6.8|7.89|10.05|7.07|7.26|1.39|0.5|0|0|0|0|1.1|1.42|296370311631|263930807600|54471900446|52259221700|2187483200|215340591800|48859747505|56902500000|92966|14.05|0|27954
2025-07-04 16:28:21|pink_usa_1188|NRDBY|65|202503|202503|62|200912|202506|11.29|9.68|20.11|20.55|3.59|3.98|1.17|1.57|6.41|6.8|8.37|16.66|6.83|6.96|1.39|0.5|0|0|0|0|1.33|1.29|296370311631|263930807600|54471900446|52259221700|2187483200|217109948000|50633304176|58968000000|3939557|14.56|0|27954
2025-07-04 16:28:25|pink_usa_1189|SWDBY|65|202503|202503|59|201009|202506|11.7|9.1|19.55|15.63|4.19|4.35|1.33|1.48|6.47|4.77|-1.26|14.41|6.02|8.67|1.67|1.25|0|0|0|0|1.4|1.33|105377434519|133944894800|31275256153|36291516500|621930300|88882684900|29573758131|29552881146|476855|26.31|0|16007
2025-07-04 16:28:27|pink_usa_1190|SVKEF|65|202503|202503|62|200912|202506|17.19|11.11|14.37|13.16|3.65|4.69|1.32|1.46|5.32|3.82|0|0|5.15|4.89|1.76|1.63|0|0|0|0|0.78|1.52|134413389811|159669230800|34311346156|53742894700|712278500|70565596800|37372100504|40550535000|1725|18.6525|0|15417
2025-07-04 16:28:30|pink_usa_1191|VOLVF|153|202503|202503|67|200809|202506|19.05|13.24|1.02|1.32|0.76|1.18|2.46|2.94|1.14|1.3|2.81|-0.52|2.89|2.99|6.73|5.51|0|0|0|0|0.93|1.4|0|0|4286658514|9082846000|9966054000|74187949600|57541610800|57528817500|125690|28.2975|0|96229
2025-07-04 16:28:33|pink_usa_1192|VLVLY|153|202503|202503|38|201512|202506|13.38|12.86|1.06|1.32|0.88|1.15|2.62|2.85|1.14|1.3|4.09|-0.52|4.49|2.82|6.73|5.51|2.52|5|0|0|1.13|1.33|0|0|4286658514|9082846000|9966054000|72545937000|55899598229|55887170000|3301268|27.49|0|96229
2025-07-04 16:28:36|pink_usa_1193|VOLAF|153|202503|202503|67|200809|202506|18|13.93|1.02|1.26|0.77|1.24|2.5|3.09|1.14|1.3|4.2|-0.55|2.95|2.72|6.73|5.51|0|0|0|0|0.44|1.51|0|0|4286658514|9082846000|9966054000|73488035400|56841696587|56829058900|9412|27.9533|0|96229
2025-07-04 16:28:39|pink_usa_1194|ERIXF|157|202503|202503|67|200809|202506|200.31|175.77|0.97|1.39|1.08|1.16|2.18|3.18|0.34|0.41|3.22|-0.21|3.1|3.36|5.09|12.36|0|0|0|0|0.96|0.58|0|0|6725311956|5209025100|2467756100|25519611700|28556001746|28524536500|1596803|8.5685|0|99826
2025-07-04 16:28:43|pink_usa_1195|SDVKY|65|202503|202503|60|201006|202506|22.57|20.21|1.89|2.58|1.85|2.41|3.42|3.01|0.84|0.5|0|0|3.13|2.74|9.16|6.85|5.51|7|0|0|1.1|0.98|0|0|1078013529|496092900|3072955900|32090948800|27966533641|28007268835|616406|22.295|0|34972
2025-07-04 16:28:45|pink_usa_1196|IVSBF|65|202503|202503|62|200912|202506|7.51|21.4|6.19|5.05|7.93|9.37|0.88|1.09|0.17|0.13|1.56|1.85|2.64|1.74|10.94|16.1|0|0|0|0|1.13|1|0|0|2038320465|3898700400|1584940800|94588631500|86631801004|21663006008|78255|28.28|0|89
2025-07-04 16:28:48|pink_usa_1197|IVSXF|65|202503|202503|62|200912|202506|7.65|22.13|6.28|5.04|8.44|9.69|0.88|1.12|0.17|0.13|2.67|1.85|2.81|1.68|10.94|16.1|0|0|0|0|1.02|1.04|0|0|2038320465|3898700400|1584940800|97616149500|91099097871|22780090932|6256|29.7383|0|89
2025-07-04 16:28:51|pink_usa_1198|ELUXY|145|202503|202503|113|199409|202212|27.42|28.15|0.49|0.55|0.44|0.15|2.77|2.21|0.91|4.62|4.81|7.57|4.71|9.13|10.21|15.39|3.51|5|0|0|1.23|1.75|0|0|1198481678|1252572000|2598700600|4480728300|1895503523|2013955500|27685|14.015|0|46566
2025-07-04 16:28:55|pink_usa_1199|SKSBF|65|202503|202503|62|200912|202506|13.51|16.74|0.4|0.41|0.45|0.56|2.41|1.57|0.3|0.19|0|0|3.99|3.38|16.6|18.48|3|4|0|0|0.85|1.39|0|0|1789872365|2975258300|1239711100|6718702500|9679877950|9725507900|41112|23.5|0|33263
2025-07-04 16:28:57|pink_usa_1200|SKBSY|65|202503|202503|48|201306|202506|14.08|17.11|0.43|0.41|0.47|0.58|2.38|1.61|0.3|0.19|0|0|4.51|3.44|16.6|18.48|0|0|0|0|0.69|1.61|0|0|1789872365|2975258300|1239711100|6932880000|9894070994|9940710628|185722|24.02|0|33263
2025-07-04 16:29:00|pink_usa_1201|SKFRY|65|202503|202503|62|200912|202506|19.05|16.9|1.17|1.28|1.03|1.1|2.72|1.79|0.52|0.28|4.28|-3.96|4.11|3.34|11.8|7.35|4.73|5|0.01|0|0.85|1.24|0|0|1054802287|1113386300|2306304500|9271511300|10550484987|10557303918|270180|23.17|0|41835
2025-07-04 16:29:04|pink_usa_1202|SKUFF|65|202503|202503|62|200912|202506|18.87|16.31|1.19|1.26|1.02|1.06|2.75|1.72|0.52|0.28|4.5|-3.89|3.34|3.6|11.8|7.35|0|0|0|0|0.85|1.54|0|0|1054802287|1113386300|2306304500|8915426700|9802798481|9809134171|3854|21.528|0|41835
2025-07-04 16:29:07|pink_usa_1203|TLSNY|66|202503|202503|62|200912|202506|42.58|21.89|2.86|2.85|1.84|1.75|1.85|2.6|0.67|1.28|0|0|6.27|5.17|6.13|1.64|3.1|4|0|0|0.59|0.33|0|0|2064304571|838212100|9524590600|21206187100|14509482948|15090742080|519834|7.38|0|19776
2025-07-04 16:29:09|pink_usa_1204|ATLKY|66|202503|202503|63|200909|202506|23.32|28.1|3.16|5.76|3.66|4.65|7.29|6.98|0.54|0.3|7.67|1.21|6.05|1.82|32.3|19.05|6.05|8|0|0|1.22|0.53|0|0|1625592221|2195198500|1575906300|78244829400|78520312549|19620532000|11173790|16.13|0|39759
2025-07-04 16:29:12|pink_usa_1205|ATLCY|66|202503|202503|63|200909|202506|20.82|24.62|2.86|5.1|3.25|4.07|6.48|6.11|0.54|0.3|8.11|1.38|6.29|2.07|32.3|19.05|0|0|0|0|1.31|0.56|0|0|1625592221|2195198500|1575906300|68679273600|68979096641|17236388000|956374|14.17|0|39759
2025-07-04 16:29:15|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 16:29:16|pink_usa_1207|HUSQF|65|202503|202503|62|200912|202506|22.22|33.2|1.11|1.44|0.95|0.67|2.37|1.26|0.56|0.56|2.9|1.71|3.44|4.57|7.45|10.01|0|0|0|0|0.44|2.2|0|0|298857102|191742600|890846000|4193938400|3029993570|3037960000|104|5.3|0|12249
2025-07-04 16:29:19|pink_usa_1208|HSQVY|65|202503|202503|62|200912|202506|22.26|32.73|1.11|1.59|0.96|0.66|2.36|1.24|0.56|0.56|3.7|1.72|3.2|4.6|7.45|10.01|5.22|7|0|0|1.4|1.98|0|0|298857102|191742600|890846000|4151061600|3019989403|3027929000|84586|10.565|0|12249
2025-07-04 16:29:22|pink_usa_1209|ALFVY|66|202503|202503|63|200909|202506|22.53|23.57|2.16|2.15|2.2|2.65|3.87|4.03|0.45|0.23|2.16|0.76|2.04|2.08|13.86|12.05|4.93|6|0|0|1|1.36|0|0|378096606|756079500|949849100|17339501900|17186107554|17440992954|732727|41.58|0|16921
2025-07-04 16:29:25|pink_usa_1210|SCTBF|65|202503|202503|62|200912|202506|19.93|17.26|0.62|0.61|0.51|0.58|3.18|2.17|1.42|0.97|0|0|3.78|2.63|7.68|6.79|5.49|7|0|0|0.32|1.21|0|0|713586969|547950300|737412500|12168318900|8786993910|5601735365|0|15.35|0|370000
2025-07-04 16:29:27|pink_usa_1211|GNGBY|65|202503|202503|50|201212|202506|27.02|38.46|2.1|2.25|1.87|1.59|2.44|1.74|0.51|0.32|12.55|-7.99|4.44|2.45|6.88|9.68|4.9|7|0|0|0.86|-0.11|0|0|262364787|419955400|450051800|5895901400|5308483504|5308491300|163913|19.49|0|10800
2025-07-04 16:29:30|pink_usa_1212|SSAAY|65|202503|202503|35|201609|202506|28.28|11.95|0.75|0.63|0.52|0.6|0.71|0.84|0.4|0.09|-12.93|-18.3|5.18|4.39|0.92|-2.75|1.61|1|0|0|1.01|1.37|0|0|841296906|2381245800|2855012600|3975548200|5708625899|5898694400|4097|2.864|0|13617
2025-07-04 16:29:32|pink_usa_1213|ASAZY|65|202503|202503|62|200912|202506|25.42|24.86|2.63|3.06|2.32|2.38|3.73|3.39|0.62|0.68|1.85|0.45|1.73|1.78|9.92|11.54|5.41|7|0|0|1.07|0.69|0|0|216343049|413560600|1413843000|40795044000|33767601040|33805713520|5082478|15.2|0|47553
2025-07-04 16:29:34|pink_usa_1214|TLTZY|97|202503|202503|58|201012|202506|37.95|27.87|2.54|4.41|2.14|3.68|2.64|4.45|0.76|1.13|11.14|2.87|7.55|4.45|10.7|6.7|4.33|4|0|0|1.14|0.46|0|0|179802092|173957200|1385958800|12624500600|10219674186|10200389508|129967|7.38|0|4695
2025-07-04 16:29:37|pink_usa_1215|HXGBY|65|202503|202503|49|201303|202506|27.78|25.26|4.69|7.18|4.83|4.54|3.15|2.21|0.51|0.35|0.89|-0.1|1.27|1.59|8.16|7.29|4.61|6|0|0|1.26|1.28|0|0|369293300|594199200|789180900|29815270100|26226372083|3590973270|3448950|9.77|0|20508
2025-07-04 16:29:40|pink_usa_1216|NDRBF|65|202503|202503|44|201406|202506|40.4|36.49|2.78|5.06|3.28|2.16|5.07|2.86|0.81|0.79|0|0|0.7|0.73|8.99|7.73|5.02|6|0|0|0.46|1.64|0|0|296008690|463519600|587784800|10164450000|8269904783|2072589646|2157|4.102|0|17000
2025-07-04 16:29:42|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 16:29:44|pink_usa_1218|THQQF|37|202503|202503|23|201909|202506|105.72|4.44|5.58|10.83|4.92|0.98|2.85|0.85|0.2|0.05|0|0|0|0|16.14|4.27|7.79|8|0|0|0|0|0|0|469570017|709118000|19875300|2094195900|2630655643|4301920000|11170|11.69|0|2585
2025-07-04 16:29:45|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 16:29:47|pink_usa_1220|EVVTY|45|202503|202503|36|201606|202506|34.92|11.86|12.36|24.64|15.79|7.02|14.09|3.41|0.06|0.01|1.15|0.76|1.57|4.17|63.73|78.47|0|0|0|0|1.8|1.36|0|0|311137136|1036968500|92157100|14387659900|15424628368|14110750240|4489746|75.44|0|7395
2025-07-04 16:29:49|pink_usa_1221|BDNNY|112|202503|202503|43|201409|202506|12.46|7.98|1.36|1.69|1.23|0.96|1.74|1.26|0.49|0.24|19.43|19.88|4.41|2.02|2.87|10.89|2.16|4|0|0|1.11|1.54|0|0|225828805|903258700|4781650800|9383075300|8629094025|8307902700|488462|60.75|0|6095
2025-07-04 16:29:51|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 16:29:53|pink_usa_1223|HXPLF|65|202503|202503|52|201206|202506|14.46|14.71|2.22|2.11|1.66|1.56|2.67|2|0.37|0.25|-0.2|-0.44|3.79|4.97|17.2|8.9|4.78|5|0|0|0.87|1.38|0|0|113537968|140884400|272762200|3238396100|3003488896|3001432720|744|8.72|0|4781
2025-07-04 16:29:55|pink_usa_1224|BOZTY|37|202503|202503|28|201806|202506|54.25|17.34|1.43|1.98|1.44|0.71|4.19|1.82|0.16|0.13|-3.36|-1.14|0.11|0.59|1.58|4.62|0|0|0|0|2.07|2.91|0|0|83925841|39067900|60752100|513372000|514763511|469843470|727|8.07|0|391
2025-07-04 16:29:57|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 16:29:58|pink_usa_1226|LNDNF|65|202503|202503|56|201009|202409|100.54|69.97|7.28|4.13|5.43|6.35|127.74|0.4|-3.22|0.26|24.86|26.58|32.53|136.67|3.74|28.31|0|0|0|0|1.56|2.11|0|0|96613263|39938000|5059300000|208740000|125798288|125262764|15|0.44|0|437
2025-07-04 16:30:01|pink_usa_1227|ORXOY|67|202503|202503|15|201612|202009|23.4|9.49|4.05|1.67|3.08|0.91|8|22.81|1.26|-2.86|0.59|1.84|0|0|-11.56|19.91|6.4|9|0|0|0.53|0.97|0|0|38885340|11900200|10039500|85037200|50895170|51198135|0|1.475|0|136
2025-07-04 16:30:04|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
2025-07-04 16:30:05|pink_usa_1229|BIOGY|66|202503|202503|30|201712|202506|37.4|31.29|9.94|12.91|9.89|6.8|9.53|5.11|0.11|0|1.97|0.61|2.6|7.88|38.07|36.31|7.69|10|0|0|-0.23|-1.84|0|0|63332548|124827300|16695000|783863300|908690360|311441240|1740|8.9825|0|160
2025-07-04 16:30:07|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 16:30:08|pink_usa_1231|RSLBF|65|202503|202503|51|201209|202506|66.31|52.28|7.89|4.89|6.02|9.22|7.1|11.93|0.15|0.8|0|0|0.09|0.97|14.35|4.85|7.44|9|0|0|-0.25|1.76|0|0|13826506|50296300|24104400|1048467400|1098763740|1098763740|5688|32.05|0|391
2025-07-04 16:30:11|pink_usa_1232|BIOVF|58|202306|202306|47|201203|202312|63.85|32.01|6.44|5.21|5.52|4.24|3.81|3.08|0.32|0.98|-1.95|-2.36|0|0|6.67|10.03|5.05|7|0|0|-0.19|0.45|0|0|86047996|72748700|62906900|10524522000|8035134162|8049015942|4618|27.06|0|1422
2025-07-04 16:30:13|pink_usa_1233|GENTF|67|202503|202503|23|201909|202506|18.44|9.89|1.17|2.56|1.42|0.84|4.05|1.68|0|0|0.39|2.74|3.45|7.52|24.37|15.85|7.5|10|0|0|0|0|0|0|10990810|29478000|2671300|60867100|90345105|98766700|279|11.15|0|628
2025-07-04 16:30:15|pink_usa_1234|HNNMY|66|202503|202503|62|200909|202503|29.36|22|2.22|1.17|2.14|1.04|6.71|5.36|0.14|0.31|0|0|4.29|4.54|33.7|3.6|8.02|9|0|0|1.02|1.53|0|0|2050810508|1696273000|11510944700|21408577100|0|0|0||0|179000
2025-07-04 16:30:17|pink_usa_1235|EKTAY|64|202503|202503|52|201206|202506|55.09|98.27|3.18|3.37|2.63|1.16|4.69|2.17|0.7|0.72|0|0|2.1|4.52|10.2|8.14|5.05|6|0|0|0.42|1.16|0|0|299370810|306415800|217138800|2342103600|1983011289|1983010770|38694|5.19|0|4037
2025-07-04 16:30:20|pink_usa_1236|HMRZF|66|202503|202503|62|200909|202503|29.59|23.84|2.22|1.12|2.16|1.12|6.77|5.81|0.14|0.31|0|0|4.6|4.2|33.7|3.6|0|0|0|0|0.88|1.67|0|0|2050810508|1696273000|11510944700|23333967100|0|0|0||0|179000
2025-07-04 16:30:23|pink_usa_1237|ZFSVF|33|201612|202412|30|201712|202506|15.58|16.9|-0.62|-1.74|1.09|1.26|1.71|3.91|0.45|0.51|0|0|5.26|5.06|7.86|6.81|0|0|0|0|1.03|0.53|0|0|22877826087|112646000000|2644000000|-1734127600|97678927100|103240881450|197598|686.5|0|54030
2025-07-04 16:30:26|pink_usa_1238|ZURVY|33|201612|202412|30|201712|202506|15.53|17.19|-0.15|-1.74|1.08|1.29|1.71|3.85|0.45|0.51|0|0|5.29|5.02|7.86|6.81|0|0|0|0|0.85|0.4|0|0|22877826087|112646000000|2644000000|-97852400|96668693966|51086569207|7440173|33.97|0|54030
2025-07-04 16:30:29|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 16:30:30|pink_usa_1240|SSREY|28|201612|202412|30|201712|202506|61.3|15.69|-1.27|-1.24|1.06|5.72|1.1|2.15|0.45|0.31|0|0|5.57|4.35|0.31|-3.18|0|0|0|0|0.54|1.03|0|0|87836048780|88639000000|0|-31510725200|48862824898|61063089666|1565362|41.54|0|15842
2025-07-04 16:30:33|pink_usa_1241|SWZNF|65|202503|202503|36|201606|202506|0.02|0.01|1.6|2.42|0.02|0.01|0|0|-5.12|0.94|0|0|0.31|0.45|6.88|4.66|0|0|0|0|1.09|1.39|381297393790|654724912300|59264833533|106131696100|465878400|53513703100|410000000|410000000|1093|4100|0|934
2025-07-04 16:30:35|pink_usa_1242|BLHEY|10|201312|202412|60|201006|202506|16.93|24.37|-2.24|-3.22|0.9|1.47|1.26|2.62|0.26|1.57|2.93|5.16|4.29|4.23|8.9|5.82|0|0|0|0|0.15|0.83|0|0|24166723990|10369264300|350539100|6454697600|10513684199|11613304219|0|23.11|0|7646
2025-07-04 16:30:37|pink_usa_1243|JBAXY|0||202412|62|200912|202506|23.95|11.59|0.32|0.23|3.61|3.04|1.79|1.76|0.27|0.59|-6.82|2.88|3.22|4.92|3.89|2.83|0|0|0|0|1.5|1.59|62595571250|85244084200|17820540319|15254458500|605610400|2503388700|13786950130|0|4303962|13.46|0|6729
2025-07-04 16:30:40|pink_usa_1244|JBARF|0||202412|62|200912|202506|24.56|11.34|0.34|0.44|3.58|2.97|1.78|1.72|0.27|0.59|-9.37|2.84|2.04|5.02|3.89|2.83|0|0|0|0|1.31|1.16|62595571250|85244084200|17820540319|15254458500|605610400|2211465900|12862527954|0|86383|62.7875|0|6729
2025-07-04 16:30:42|pink_usa_1245|CFRUY|0||202503|65|200903|202506|50.3|37.51|2.75|2.23|3.43|4.76|3|4.57|0.33|0.39|1.12|7.51|1.53|1.74|11.9|3.9|0|0|0|0|1.07|0.87|0|0|10788704345|18148509400|6549257700|100345628000|109209910725|0|14820698|18.575|0|35657
2025-07-04 16:30:45|pink_usa_1246|CFRHF|0||202503|65|200903|202506|50.42|37.74|2.77|2.23|3.42|4.79|2.99|4.59|0.33|0.39|1.4|7.52|1.84|1.74|11.9|3.9|0|0|0|0|1.13|0.92|0|0|10788704345|18148509400|6549257700|101010000600|109874283264|0|87148|186.88|0|35657
2025-07-04 16:30:48|pink_usa_1247|SZLMY|0||202412|49|201303|202506|15.1|21.16|0.36|0.3|0.81|1.78|1.13|3.51|0.49|1.23|3.61|8.97|3.53|4.17|5|5.28|0|0|0|0|0.54|1.34|0|0|86965848716|65799987300|557245700|-26238650700|29191961578|0|150783|51.1625|0|9330
2025-07-04 16:30:50|pink_usa_1248|ABLZF|97|202503|202503|67|200809|202506|20.23|26.12|1.48|2.37|1.77|3.29|3.85|7.91|1.17|0.58|4.39|8.63|3.28|1.75|9.7|22.73|0|0|0|0|1.16|1.1|0|0|5480134021|6360000000|4921000000|108967300800|106871758416|123986928000|251789|58.512|0|110000
2025-07-04 16:30:53|pink_usa_1249|RHHBY|0||202412|74|200612|202506|20.09|28.42|4.17|5.01|3.95|3.73|10.76|7.38|1.73|1.09|2.74|3.65|2.6|3.54|20.83|25.59|0|0|0|0|0.57|0.17|0|0|12204886751|19166022700|24442058500|283415587800|259364260256|0|53063367|40.76|0|97735
2025-07-04 16:30:57|pink_usa_1250|RHHVF|0||202412|74|200612|202506|20.07|28.14|4.15|5.02|3.95|3.72|10.75|7.31|1.73|1.09|2.54|1.04|2.9|3.44|20.83|25.59|0|0|0|0|0.43|0.29|0|0|12204886751|19166022700|24442058500|282222486700|247154859511|0|3774323|310.73|0|97735
2025-07-04 16:31:00|pink_usa_1251|NSRGY|0||202412|62|200912|202506|22.61|21.67|2.76|4.19|2.74|2.57|4.82|6.59|0.75|1.77|4.34|5.74|3.47|3.71|14.62|14.96|0|0|0|0|0.43|0.33|0|0|7863233381|8711426000|28109366100|324460755300|255522053800|0|53222635|99.32|0|291000
2025-07-04 16:31:03|pink_usa_1252|HCMLY|36|201712|202412|26|201812|202506|14.6|21.05|1.57|1.69|1.3|2.33|1.2|2.26|0.53|0.47|0|0|3.52|3.07|4.01|3.45|0|0|0|0|1.42|1.27|0|0|3904890196|5923459800|26836112300|77276258400|68105520744|73897733160|2515158|24.72|0|72452
2025-07-04 16:31:05|pink_usa_1253|STMEF|121|202503|202503|60|201006|202506|32.64|19|1.23|2.73|1.62|2.12|2.1|1.42|0.28|0.16|2.99|0.43|2.74|1.28|4.39|9.7|0|0|0|0|1.68|1.49|0|0|2525612453|5959000000|4312000000|22317016900|25166016947|25918109000|174720|28.126|0|45554
2025-07-04 16:31:08|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 16:31:10|pink_usa_1255|SHLAF|65|202503|202503|61|201003|202506|28.66|34.55|1.78|2.51|2.14|3.12|6.31|7.32|0.08|0.06|3|1.25|1.6|1.95|24.48|17.74|0|0|0|0|0.7|0.46|0|0|2649211170|2794579300|1589727400|34610988900|37405568199|40312254329|1393|348.298|0|65627
2025-07-04 16:31:12|pink_usa_1256|SHLRF|65|202503|202503|61|201003|202506|28.96|33.82|1.71|2.39|2.11|3.3|6.19|7.16|0.08|0.06|1.68|1.25|1.62|2|24.48|17.74|0|0|0|0|0.07|0.39|0|0|2649211170|2794579300|1589727400|36724743200|39519322494|42590262786|3434|367.98|0|65627
2025-07-04 16:31:14|pink_usa_1257|AHEXY|125|202503|202503|66|200812|202506|165.93|15.41|0.45|0.39|0.37|0.19|2.22|1.25|0.75|0.86|5.36|5.38|4.49|4.29|8.66|2.01|5.18|8|0|0|1.34|1.56|0|0|953084879|372321500|867120600|7712814400|4957104295|4792406117|260090|14.803|0|30000
2025-07-04 16:31:17|pink_usa_1258|SGSOY|0||202006|43|200912|202009|27.17|43.65|2.79|3.56|2.75|3.35|14.98|34.34|0.97|3.5|2.73|3.95|2.81|3.79|18.78|11.45|0|0|0|0|0.76|0.35|0|0|1225689369|1867982400|1486689500|21597585900|18136214208|0|727923|9.84|0|89226
2025-07-04 16:31:20|pink_usa_1259|GLNCY|0||202412|50|201112|202406|18.54|16.68|0.45|0.34|0.26|0.2|1.29|1.09|0.87|0.89|5.62|10.52|4.46|3.09|0.56|-4.4|0|0|0|0|1.36|2.16|0|0|2317250000|2167000000|48516000000|73529235300|44440235333|0|5926757|7.455|0|160000
2025-07-04 16:31:23|pink_usa_1260|CCHGY|12|201412|202412|38|201512|202506|21.66|21.81|1.57|1.55|1.35|1.66|3.24|5.73|0.9|1.16|1.77|4.85|3.31|2.27|8.36|7.46|0|0|0.01|0.01|0.7|1.79|0|0|1295534407|2549188400|2977451400|20528093700|19092991500|19145872565|229167|52.55|0|28132
2025-07-04 16:31:25|pink_usa_1261|KHNGY|58|202503|202503|55|201109|202506|23.07|19.21|0.88|1.09|0.98|0.9|8.14|7.93|0.08|0.1|3.88|2.73|3.85|4.48|29.31|28.46|6.55|7|0|0|0.77|0.44|0|0|1292660189|1011360700|2658820100|25323246900|26002027680|26240540580|768816|43.8|0|92183
2025-07-04 16:31:28|pink_usa_1262|CLZNY|26|201512|202412|34|201612|202506|63|12.98|1.66|1.9|1.24|0.76|2.11|1.36|0.78|0.72|0|0|3.72|4.78|4.17|4.06|0|0|0|0|1.17|1.31|0|0|957891623|521291000|1878864300|5065348800|3522504488|3489006501|3041|10.73|0|17007
2025-07-04 16:31:30|pink_usa_1263|PGPHF|0||202412|62|200912|202506|24.49|25.66|14.04|16.03|14.91|14.34|10.23|12.05|0.25|0.85|2.56|0.65|2.82|4.08|39.77|28.57|0|0|0|0|0.95|1.08|0|0|406741119|319747300|243505900|34128107700|32184942880|0|132323|1242.47|0|1504
2025-07-04 16:31:33|pink_usa_1264|SXYAY|0||202412|39|201509|202506|35.58|31.34|2.74|4.7|3.58|3.32|8.25|5.63|0.78|0.75|1.17|-0.1|1.35|1.49|12.68|9.71|0|0|0|0|1.28|0.53|0|0|904153216|789019900|1839857100|48926268000|43833442864|0|10096484|27.32|0|24800
2025-07-04 16:31:35|pink_usa_1265|SKFOF|0||202412|62|200912|202506|18.65|31.14|0.9|4.55|1.93|3.3|4.47|5.6|0.78|0.75|29.74|-1.44|51.81|1.5|12.68|9.71|0|0|0|0|69.08|0.81|0|0|904153216|789019900|1839857100|48653506900|43560681750|0|261690|271.5|0|24800
2025-07-04 16:31:37|pink_usa_1266|LZAGY|0||202412|66|200812|202506|33.34|70.85|3.12|8.02|3.99|6.84|3.42|4.95|0.71|0.5|-1.84|0.48|1.53|0.67|5.76|8.02|0|0|0|0|0.98|0.26|0|0|876390285|1893692000|3939415000|54520377600|49215756762|0|4016457|68.22|0|15913
2025-07-04 16:31:40|pink_usa_1267|GBERY|4|201206|202412|46|201312|202506|28.58|38.43|5.63|7.25|5.77|7.43|10.25|18.05|0.58|1.01|2.65|2.6|2.31|2|22.94|21.52|0|0|0|0|0.28|0.82|0|0|384287444|451232200|938696200|26510358300|25500204758|29694982940|303930|77.42|0|11474
2025-07-04 16:31:42|pink_usa_1268|SONVY|0||202503|61|201003|202506|31.64|29.61|4.41|5.47|4.64|4.13|5.76|5.96|0.28|0.57|1.99|5.79|1.4|1.78|15.05|16.54|0|0|0|0|0.58|0.91|0|0|502477774|779916900|618083100|18972451400|17795962429|0|1308443|59.71|0|15184
2025-07-04 16:31:44|pink_usa_1269|GVDNY|0||202412|62|200912|202506|33.78|37.77|3.66|6.83|3.88|5.55|5.99|9.07|0.79|0.95|2.46|0.24|2.24|1.59|10.3|9.72|0|0|0|0|0.7|0.47|0|0|499305552|843362600|2343586200|49893464700|45033306726|0|1362541|97.62|0|14969
2025-07-04 16:31:47|pink_usa_1270|GVDBF|0||202412|62|200912|202506|33.48|37.99|3.66|6.89|3.86|5.58|5.95|9.12|0.79|0.95|2.02|0.26|1.95|1.58|10.3|9.72|0|0|0|0|0.48|0.62|0|0|499305552|843362600|2343586200|50157289500|46210529844|0|53592|5008.62|0|14969
2025-07-04 16:31:49|pink_usa_1271|SAUHY|0||202412|42|201412|202506|72.22|47.58|8.07|10.39|9.16|7.35|11.33|9.14|0.22|0.1|-0.03|-0.89|0.66|0.9|16.33|3.7|0|0|0|0|0.18|0.75|0|0|401004265|423969000|573471000|20434363500|20632939990|0|877946|12.94|0|7273
2025-07-04 16:31:51|pink_usa_1272|SWPRF|0||202412|61|201003|202506|18|26.83|10.24|11.05|7.91|14.64|1.18|1.47|0.79|0.79|-1.1|-2.24|4.01|2.9|4.93|4.76|0|0|0|0|0.15|0.07|0|0|135283274|26926700|25894100|16680115300|10448814120|0|0|135.16|0|1660
2025-07-04 16:31:53|pink_usa_1273|SWZCF|105|202503|202503|67|200809|202506|16.04|21.52|2.55|3.1|2.13|2.59|3.56|2.47|0.98|0|4.91|-1.69|4.58|3.66|14.56|9.82|0|0|0|0|0.31|0.24|0|0|1059932880|1188434000|13319223900|34118430500|35306864452|35314225459|7702|681.5747|0|18984
2025-07-04 16:31:56|pink_usa_1274|SCMWY|105|202503|202503|102|199912|202506|17.03|21.95|2.6|3.15|2.23|2.69|3.74|2.56|0.98|0|5.27|-1.65|4.27|3.55|14.56|9.82|4.78|8|0.02|0|0.45|0.17|0|0|1059932880|1188434000|13319223900|35417406900|36644692356|36652296906|618878|70.74|0|18984
2025-07-04 16:32:00|pink_usa_1275|EMSHF|0||202412|31|201709|202506|33.33|34.94|6.91|10.99|7.68|7.77|9.03|8.89|0.04|0.01|3.15|2.66|2.19|1.91|25.62|24.57|0|0|0|0|0.66|0.24|0|0|431384816|575009500|587736500|17502652000|18044730445|0|26|771.505|0|2537
2025-07-04 16:32:02|pink_usa_1276|FEEXF|14|201506|202412|54|201006|202312|7.77|3.97|2.04|0.7|1.41|0.42|1.91|0.42|0.67|0.02|0|0|8.74|46.81|23.94|23.58|0|0|0|0|1.16|0.57|0|0|266566995|105919000|997787000|283361800|389207811|381897782|238|0.6507|0|8977
2025-07-04 16:32:04|pink_usa_1277|BPMUF|9|201306|202412|58|201012|202506|61.4|8.76|10.24|4.79|9.59|3.4|17.27|7.89|-1.63|1.18|-2.57|-0.95|0|0|-27.97|2.76|4.6|4|0|0|1.05|1.92|0|0|205109535|133587700|1769500|680042300|707477010|0|42|57.7|0|225
2025-07-04 16:32:07|pink_usa_1278|TMNSF|65|202503|202503|62|200912|202506|54.14|30.91|8.07|13.37|7.51|5.15|14.57|7.71|1.36|1.05|0.36|-0.34|1.3|2.07|9.03|9.69|0|0|0|0|0.73|1.59|0|0|130953758|134556000|66198000|5849213100|5266793103|5451207996|0|74.49|0|4600
2025-07-04 16:32:09|pink_usa_1279|TMSNY|65|202503|202503|35|201609|202506|52.01|31.12|11.68|11.54|9.22|5.19|18.94|7.76|1.36|1.05|0.87|-0.72|1.31|2.13|9.03|9.69|6.54|8|0|0|1.45|0.88|0|0|130953758|134556000|66198000|5884565500|5302145453|5487798196|248404|74.99|0|4600
2025-07-04 16:32:12|pink_usa_1280|VACNY|0||202412|30|201712|202506|46.88|52.93|6.05|8.56|9.49|11.91|12.6|15.07|1.21|0.32|2.46|0.66|1.96|1.8|12.13|13.25|0|0|0|0|-0.04|-0.6|0|0|114482574|175040900|158123200|12664492000|12571930206|0|544844|41.94|0|2013
2025-07-04 16:32:14|pink_usa_1281|PSPSF|65|202503|202503|62|200912|202506|16.39|19.91|17.5|24.37|12.12|19.51|1.07|1.28|0.53|0.39|2.22|-0.93|3.1|2.64|4.91|4.42|1.13|1|0|0|0.28|0.78|0|0|51990298|38930000|237600|10374709900|7969547625|7969547625|4471|173.75|0|95
2025-07-04 16:32:16|pink_usa_1282|HNHPF|72|202503|202503|67|200809|202506|13.03|14.51|0.28|0.19|0.36|0.35|1.7|1.54|0.54|0.65|0|0|3.87|3|8.56|5.09|2.86|3|0|0|0.77|0.66|0|0|22533424025|40445037900|10751873400|73381851500|75944772383|76279666599|489545|10.935|0|1290000
2025-07-04 16:32:19|pink_usa_1283|CUII|49|202303|202303|44|201209|202309|116.46|1.88|7.67|0.1|5.27|0.13|20.13|0|0.24|0.48|0|0|0|0|12.45|1.03|7.28|8|0|0|-2|-2.1|0|0|40691165|99146300|7406000|-41924200|3029|2942|0|0.0001|0|350
2025-07-04 16:32:21|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 16:32:22|pink_usa_1285|BKKPF|65|202503|202503|62|200912|202506|10.22|6.05|2.06|-1.99|2.87|1.49|0.91|0.5|0.74|1.04|0|0|3.28|5.85|6.24|4.06|0|0|0|0|1.19|1.63|61388852447|92305970800|14651652874|27969072600|2106216000|-2432653700|8217568685|8217569115|14|4.305|0|24096
2025-07-04 16:32:31|pink_usa_1286|BKKLY|65|202503|202503|53|201203|202506|9.92|6.27|1.62|-1.9|2.69|1.54|0.85|0.51|0.74|1.04|0|0|3.75|5.71|6.24|4.06|0|0|0|0|0.62|1.64|61388852447|92305970800|14651652874|27969072600|2106216000|-2136782600|8513439780|8513439780|100660|22.3|0|24096
2025-07-04 16:32:34|pink_usa_1287|BKAYY|65|202503|202503|34|201612|202506|11.18|11.25|2.88|-1.21|2.78|2.23|1.07|0.81|1.52|0.73|0|0|2.28|2|4.57|4.86|0|0|0|0|-0.38|0.54|32614097043|63725173800|5968814977|4319317900|1022315000|13890748200|9562490600|9562490600|0|26|0|
2025-07-04 16:32:36|pink_usa_1288|KPCPY|73|202503|202503|56|201106|202506|10.63|8|2.59|-0.1|2.61|1.82|1.33|0.64|0.64|0.44|1.52|6.57|2.64|6.11|8.32|4.33|0|0|0|0|0.75|1.3|46586840159|75430030500|11328921584|30158087500|1815972000|-9331526000|11064759892|11064761760|461916|18.68|0|11219
2025-07-04 16:32:38|pink_usa_1289|PEXNY|65|202503|202503|62|200912|202506|16.26|9.03|2.81|1.93|2.86|2.24|1.78|1.27|0.31|0.18|3.53|7.56|4.11|5.71|8.57|8.1|3.76|4|0|0|0.83|1.45|0|0|3087004515|4535690800|13381335000|18055620200|20445424810|20613663980|9798|10.3|0|1982
2025-07-04 16:32:41|pink_usa_1290|PTXLF|65|202503|202503|62|200912|202506|15.17|7.24|2.55|1.91|2.54|1.8|1.51|1.02|0.31|0.18|4.31|3.48|3.82|7.02|8.57|8.1|0|0|0|0|0.67|1|0|0|3087004515|4535690800|13381335000|14145184600|15879941600|16010613200|13|4|0|1982
2025-07-04 16:32:44|pink_usa_1291|SCVPY|65|202503|202503|33|201703|202506|17|42.3|1.65|1.49|0.95|0.4|1.5|0.57|0.99|0.91|3.02|1.06|3.82|3.02|9.61|5.2|0|0|0|0|-0.24|1.09|0|0|1543741860|1257610600|11047089900|15923306600|5880000000|5879917680|0|4.9|0|14950
2025-07-04 16:32:46|pink_usa_1292|TOIPY|65|202503|202503|31|201709|202506|11.23|9.49|0.48|0.45|0.34|0.16|0.93|0.42|0.88|0.94|-2.63|-13|5.73|6.38|6.77|-4.17|0|0|0|0|0.97|2.54|0|0|1426658895|1310744800|4533531400|5294962300|2028323088|1846044812|605|9.08|0|
2025-07-04 16:32:48|pink_usa_1293|AIPUY|66|202503|202503|40|201506|202506|60.93|23.37|14.58|16.52|32.32|7.37|6.89|3.55|0.31|0.01|1.61|1.81|1.21|2.3|10.1|8.1|3.74|4|0|0|0.44|1.55|0|0|1117254786|312645000|3489612300|12653100100|12857130000|12573877500|10945|9|0|4094
2025-07-04 16:32:50|pink_usa_1294|APTPF|66|202503|202503|35|201609|202506|64.54|23.89|14.52|14.88|36.48|6.68|6.92|3.63|0.31|0.01|0.94|1.9|0.98|2.5|10.1|8.1|0|0|0|0|0.75|-0.17|0|0|1117254786|312645000|3489612300|12938814100|13142844000|12853296632|3|0.92|0|4094
2025-07-04 16:32:52|pink_usa_1295|THNUY|65|202503|202503|45|201403|202506|6.94|5.46|0.64|4.65|2.29|2.22|0.71|0.46|2.28|0.78|15.6|82.64|9.44|10.15|3.03|6.93|0|0|0|0|0.31|1.42|19671917225|460662100|3775081053|814686000|22804700|2156257800|1032874940|1032887745|0|9.85|0|547
2025-07-04 16:32:54|pink_usa_1296|CPPCY|75|202503|202503|26|201812|202506|34.88|18.26|1.53|1.28|0.93|0.5|6.08|3.46|2.48|2.31|1.64|1.21|1.55|2.72|14.73|7.91|5.64|7|0|0|0.86|0.7|0|0|938042449|1446513600|5525982700|27123332600|13717195227|13717041000|0|15.27|0|39047
2025-07-04 16:32:57|pink_usa_1297|AVIFY|65|202503|202503|62|200912|202506|19.01|24.11|4.17|3.34|3.57|4.14|11.06|9.67|1.23|1.16|4.75|4.32|5.3|3.61|33.69|18.32|5.93|6|0|0|0.33|0.38|0|0|551695905|1030929300|6044412600|27856424700|25801269148|25790775000|4942|8.675|0|7914
2025-07-04 16:33:00|pink_usa_1298|AVIVF|65|202503|202503|29|201803|202506|19.11|16.31|3.76|3.28|3.08|2.8|7.71|6.54|1.23|1.16|3.81|4.34|4.07|5.3|33.69|18.32|0|0|0|0|0.19|0.41|0|0|551695905|1030929300|6044412600|19513766500|17458610939|17451510000|0|5.87|0|7914
2025-07-04 16:33:02|pink_usa_1299|INDOY|65|202503|202503|33|201409|202212|31.46|4.79|1.04|1.02|0.53|0.2|1.51|0.82|1.25|1.96|-10.43|-17.09|2.96|3.88|7.21|-0.01|2.95|3|0|0|1.19|1.79|0|0|389369468|620421500|8988858700|10140779500|3059930840|3059930840|0|5.45|0|11125
2025-07-04 16:33:05|pink_usa_1300|TSCFY|65|202503|202503|40|201506|202506|9.57|12.5|5.03|3.12|3.15|4.21|1.62|1.86|2.4|0.38|7.27|14.37|7.18|7.68|5.24|9.61|0|0|0|0|0.27|-0.03|4954516367|6484508700|257364013|237168800|127334900|2708499500|2441997750|2441997750|0|30.5|0|
2025-07-04 16:33:07|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 16:33:08|pink_usa_1302|BDULF|65|202503|202503|62|200912|202506|56.64|20.93|17.9|4.5|6.73|3.12|7.88|3.18|0.45|0.08|1.12|2.14|1.52|3.6|10.68|7.34|4.29|5|0|0|0.45|0.68|0|0|231791542|308617900|2650692200|9839309100|9797419171|9797419171|205|0.6165|0|11628
2025-07-04 16:33:10|pink_usa_1303|KGTHY|65|202503|202503|23|201909|202506|19.97|9.6|8.1|7.79|6.77|3.51|4.63|1.68|4.22|1.35|0|0|1.75|5|3.34|7.36|0|0|0|0|0|0|0|0|47069774|112771900|27088900|3717671500|2178692230|2178692230|4965|8.45|0|1068
2025-07-04 16:33:13|pink_usa_1304|INGVF|101|202503|202503|67|200809|202506|17.64|9.55|2.01|0.33|6.63|2.64|0.77|1.08|4.33|3.26|11.1|-1.9|3.64|5.86|2.3|1.02|0|0|0|0|1.86|2.31|604334797607|769591436900|85853900605|151521870700|3470731600|92164412300|64022662970|83968550160|12932|21.53|0|53431
2025-07-04 16:33:16|pink_usa_1305|NNGRY|22|201912|202412|32|201706|202506|7.9|10.88|-5.33|-5.42|0.86|1.48|0.46|0.79|0.45|0.53|9.81|9.02|6.52|5.98|4.33|4.64|0|0|0|0|1|0.99|0|0|113265203491|117562558000|529719600|-88132007700|17783952025|21612500000|862253|33.25|0|14913
2025-07-04 16:33:17|pink_usa_1306|NNGPF|22|201912|202412|40|201506|202506|7.84|10.85|-4.64|-5.4|0.82|1.47|0.45|0.8|0.45|0.53|1.43|5.2|4.74|5.92|4.33|4.64|0|0|0|0|0.63|1.32|0|0|113265203491|117562558000|529719600|-88173462300|17899611224|21753062500|8732|66.9325|0|14913
2025-07-04 16:33:19|pink_usa_1307|AEGOF|145|202306|202412|26|201812|202506|12.21|18.31|-2.57|-2.71|0.29|0.69|0.47|1.2|0.52|0.52|0|0|3.94|5.5|2.31|2.51|0|0|0|0|1.24|1.07|1016208487|16371600|110366446453|60544524900|285643300|-43958611200|11481917790|18976720000|989|7.21|0|23536
2025-07-04 16:33:22|pink_usa_1308|ABMRF|45|202503|202503|33|201703|202506|18.33|9.55|8.38|4.16|1.85|2.38|0.67|0.76|3.89|3.09|0|0|5.3|5.6|1.95|0.44|0|0|0|0|1.21|1.56|287254238713|321204627300|47298507707|50341333000|1771355300|64049454900|22492312200|25380000000|17482|27|0|18684
2025-07-04 16:33:24|pink_usa_1309|AAVMY|45|202503|202503|24|201906|202506|18.3|9.5|6.75|4.09|1.5|2.36|0.51|0.75|3.89|3.09|0|0|6.82|5.62|1.95|0.44|0|0|0|0|1.89|1.88|287254238713|321204627300|47298507707|50341333000|1771355300|63932828100|22375685396|25248400000|217143|26.86|0|18684
2025-07-04 16:33:26|pink_usa_1310|RYDAF|83|202503|202503|67|200809|202506|16.92|16.2|0.6|0.7|0.61|0.8|0.98|1.16|0.32|0.43|6.51|14.2|5.39|3.99|10.94|-4.13|0|0|0|0|0.86|0.77|0|0|20974636377|35601000000|213100000000|249704598500|214507706895|283938210000|338706|36.45|0|83000
2025-07-04 16:33:29|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 16:33:30|pink_usa_1312|EXXRF|16|201212|202412|34|201612|202506|27.31|1.31|0.44|0.52|0.34|1.33|0.91|0.51|3.91|0.11|10.09|-13.29|0.68|0.59|1.44|-0.79|0|0|0|0|1.83|1.09|0|0|19281541765|159207200|39970771800|24914586500|20185139611|14497894558|52623|94.43|0|268979
2025-07-04 16:33:32|pink_usa_1313|EADSY|65|202503|202503|58|201012|202506|31.28|33.18|0.67|0.96|1.01|2.21|8.31|6.58|1.24|0.42|1.41|-2.7|1.37|1.22|8.72|-27.08|1.93|2|0|0|1.41|1.86|0|0|13965437916|19457046400|19047411100|155727402000|165118779441|163900741410|33805560|52.43|0|135154
2025-07-04 16:33:35|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 16:33:37|pink_usa_1315|AHODF|62|202503|202503|59|201009|202506|15.06|20.37|0.38|0.38|0.4|0.4|2.07|2.32|0.31|0.31|8.16|6.94|3.07|3.07|12.93|12.67|0|0|0|0|0.63|0.47|0|0|4386791654|5565340900|20552219600|38204073900|38667311099|45531625000|67625|42.355|0|380000
2025-07-04 16:33:40|pink_usa_1316|ADRNY|62|202503|202503|59|201009|202506|14.65|20.33|0.36|0.38|0.38|0.4|2|2.31|0.31|0.31|10.84|5.91|2.35|3.12|12.93|12.67|7.29|9|0|0|0.93|0.4|0|0|4386791654|5565340900|20552219600|38126474500|38096727474|44859750000|2776129|41.73|0|380000
2025-07-04 16:33:43|pink_usa_1317|ASMLF|121|202503|202503|103|199909|202506|39.91|31.62|4.67|10.99|6.39|9.69|8.8|16.85|0.39|0.21|0.43|0.95|0.85|0.86|14.44|19.8|0|0|0|0|1.37|0.61|0|0|3303565927|9853099400|2930781000|308974221500|314910124264|335661824000|3253192|800.72|0|26200
2025-07-04 16:33:48|pink_usa_1318|HEINY|0||202412|50|201212|202506|27.05|47.17|2.66|2.93|2.01|1.49|3.08|2.36|1.05|0.8|0.62|-2.08|1.73|2.45|6.93|2.68|0|0|0|0|0.92|0.82|0|0|2243553997|2445339500|13335212200|66206687800|49393118010|0|3855703|43.7|0|85000
2025-07-04 16:33:50|pink_usa_1319|HINKF|0||202412|62|200912|202506|25.04|47.45|2.44|2.99|1.87|1.54|2.96|2.44|1.05|0.8|0.34|-2.1|1.77|2.36|6.93|2.68|0|0|0|0|1.02|0.83|0|0|2243553997|2445339500|13335212200|66503273400|49763279423|0|47667|88.055|0|85000
2025-07-04 16:33:53|pink_usa_1320|HKHHY|0||202006|50|201212|202506|23.14|39.86|1.89|2.09|0.92|0.66|2.75|2.16|2.2|3.13|1.08|-6.92|1.98|2.73|4.05|1.34|0|0|0|0|0.76|0.81|0|0|2243553997|2445339500|13335212200|48454439400|21529131688|0|636432|38.11|0|85000
2025-07-04 16:33:55|pink_usa_1321|ADYEY|4|201806|202412|22|201912|202506|112.9|58.53|10.97|15.83|13.49|24.32|26.71|13.28|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0|0|0|0|4766949479|10276985700|178309700|48206749200|58483734853|27395836560|10142974|18.575|0|1448
2025-07-04 16:33:57|pink_usa_1322|ADYYF|4|201806|202412|22|201912|202506|115.93|59.33|10.88|15.63|13.57|24.66|28.91|13.46|0|0|-0.11|-0.11|0|0|24.33|22.29|0|0|0|0|0.96|0.83|0|0|4766949479|10276985700|178309700|49009645900|59286631600|55543792500|537345|1883|0|1448
2025-07-04 16:33:59|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 16:34:00|pink_usa_1324|AKZOY|145|202503|202503|123|199409|202506|18.48|22.57|1.23|2.23|1.1|0.99|2.84|2.26|0.87|1.27|7.97|6.59|2.76|3.36|13.23|6.06|4.18|7|0.05|0|1.23|1.39|0|0|1813062160|1917888800|2247131700|16607212700|11982997881|13364302764|1712863|23.37|0|32400
2025-07-04 16:34:05|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 16:34:06|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 16:34:07|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 16:34:08|pink_usa_1328|RYLPF|145|202303|202303|28|201509|202209|25.26|3.97|1.82|2.12|1.56|1.06|2.21|1.4|0.47|0.47|4.58|6.39|2.6|3.92|8.82|6.86|0|0|0|0|0.81|0.55|0|0|3273073938|1268649200|3210407200|25315663900|19834627500|20197777500|460892|22.5|0|80718
2025-07-04 16:34:11|pink_usa_1329|SFFYF|41|202503|202503|27|201809|202506|11.92|8.07|0.66|0.98|0.54|0.46|1.52|0.93|0.71|0.51|1.8|-8.43|3.77|13.73|6.59|6.44|0|0|0|0|1.18|1.35|0|0|831581542|700267500|864871200|4200187800|2950699200|3067536000|3058|24|0|35789
2025-07-04 16:34:13|pink_usa_1330|WTKWY|0||202412|62|200912|202506|26.44|33.95|2.77|4.78|3.25|6.13|7.48|23.5|1.48|2.48|3.77|3.89|2.83|1.62|9.13|14.09|0|0|0|0|1.06|0.38|0|0|853048035|992703800|494854800|40764098500|38904176556|0|6125597|166.86|0|19000
2025-07-04 16:34:17|pink_usa_1331|EUXTF|46|202503|202503|42|201412|202506|20.95|27.34|6.13|9.98|7.56|9.57|4.98|3.75|0.72|0.72|-0.8|-0.46|1.92|1.98|26.75|14.36|6.71|6|0|0|0.75|1.78|0|0|20026913995|1841909200|114536400|18802455600|17155798695|11631373110|5904|166.95|0|1086
2025-07-04 16:34:19|pink_usa_1332|TNTFF|104|202503|202503|67|200809|202506|13.32|22.68|0.71|0.49|0.41|0.13|10.51|2.24|-0.87|3.16|10.56|10.66|8.86|8.46|19.89|4.82|0|0|0|0|0.91|2.25|0|0|597498785|454578600|716414800|667083000|464955064|457684945|6|0.926|0|40810
2025-07-04 16:34:21|pink_usa_1333|ASMIY|165|202503|202503|134|199112|202506|52.15|58.97|1.73|4.46|2.21|9.4|7.72|7.93|5.49|0|12.56|3.8|1.15|0.52|6.21|16.42|3.05|7|0|0|2.21|0.93|0|0|304112092|1239159600|242688000|30182241400|31421400971|31759363360|9031195|640.93|0|1635
2025-07-04 16:34:26|pink_usa_1334|RANJY|65|202503|202503|62|200912|202506|32.82|66.53|0.44|0.44|0.39|0.3|2.12|1.83|0.33|0.55|4.55|4.05|5.08|4|8.36|4.66|6.68|8|0|0|1.33|1.66|0|0|359184106|309546400|781917300|9661454900|7672132400|8056256000|125119|21.892|0|38280
2025-07-04 16:34:28|pink_usa_1335|TMOAY|65|202503|202503|32|201206|202006|103.67|2.82|1.48|0.81|1.62|1.27|2.47|5.1|0.22|0|0|0|0|0|4.64|-44.37|5.61|8|0|0|0.22|0.86|0|0|290276195|278323300|74272800|511406000|789729336|843008916|34111|3.21|0|4516
2025-07-04 16:34:31|pink_usa_1336|BESIY|105|202503|202503|110|199712|202506|29.09|57.12|1.6|7.14|3.89|18.9|4.25|21.36|0.33|1.03|6.55|2.13|4.42|1.66|7.6|20.06|3.84|8|0.21|0.49|1.43|1.42|0|0|188307131|439140200|41613000|11999541400|11869015603|12685355515|150295|150.325|0|1665
2025-07-04 16:34:34|pink_usa_1337|SBFFY|0||202412|65|200903|202506|18.45|23.46|2.51|2.6|0.97|0.74|1.41|0.93|1.93|2.45|-0.93|4.46|2.88|5.01|2.43|4.09|0|0|0|0|1.08|0.87|0|0|469607265|806000000|813000000|14956543000|3398731875|0|71|19.47|0|4259
2025-07-04 16:34:37|pink_usa_1338|ARCVF|77|201312|202412|42|201412|202506|42.88|17.33|0.59|0.72|0.66|0.84|2.09|3.49|0.71|0.69|0|0|2.42|2.24|3.37|0.8|0|0|0|0|0.61|-0.64|0|0|198813785|371483500|411664700|4995366000|4481324428|3772727868|6116|50.12|0|27875
2025-07-04 16:34:40|pink_usa_1339|ARCAY|77|201312|202412|42|201412|202506|43.58|17.37|0.62|0.68|0.67|0.85|2.85|3.32|0.71|0.69|0|0|2.73|2.17|3.37|0.8|0|0|0|0|0.82|1.25|0|0|198813785|371483500|411664700|5005469600|4260029976|3586424966|2967|47.645|0|27875
2025-07-04 16:34:43|pink_usa_1340|PHGUF|65|202503|202503|32|201503|202303|26.35|70|8.48|3.44|10.08|2.9|10.68|3.68|1.02|0.41|-9.31|-2.03|0|0|-189.62|21.99|5.39|9|0|0|1.44|2.21|0|0|86685062|107273000|15781400|768943800|786520765|817032565|94|1.15|0|231
2025-07-04 16:34:46|pink_usa_1341|CSNVY|0||202006|39|201012|202009|257.3|97.35|1.72|2.63|1.45|2.36|2.6|1.64|0.48|0.68|8.17|-0.02|3.28|3.2|4|2.89|0|0|0|0|0.48|1.21|0|0|82867893|51300100|456503600|1737743400|1320578905|0|722|22.73|0|2213
2025-07-04 16:34:48|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 16:34:49|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 16:34:50|pink_usa_1344|KHOLY|67|202503|202503|63|200906|202503|9.24|136.04|0.54|1.03|0.27|0.14|1.22|0.62|1.66|1.8|-3.69|-42.41|2.53|4.86|7.18|4.22|2.95|3|0|0|0.74|1.13|0|0|9501950581|19830750300|5191217700|25804938600|9151377075|9154591780|65898|18.05|0|94385
2025-07-04 16:34:53|pink_usa_1345|AKBTY|62|202503|202503|59|201009|202506|6.97|6.31|3.47|1.12|2.43|1.56|1.21|1.24|1.18|1.29|3.45|-1.59|4.01|2.2|6.69|4.95|0|0|0|0|0.82|0.91|49271063410|42860209200|10417569172|14882226500|774567200|1249380800|7904000000|7913185056|88428|3.04|0|12633
2025-07-04 16:34:55|pink_usa_1346|TKGBY|56|202503|202503|54|201112|202506|6.02|4.55|3.67|1.54|1.77|1.36|1.06|1.4|1.35|0.79|0|0|2.58|3.87|5.8|5.1|0|0|0|0|0.59|0.94|50120417406|44803706700|13505951050|20897849900|795340900|-1248425300|12516000000|1250480010210|19213|2.98|0|18759
2025-07-04 16:34:58|pink_usa_1347|TKYVY|65|202503|202503|60|201006|202506|4.4|3.48|1.79|2.87|1.12|0.98|0.7|0.98|1.95|2.57|-8.15|-30.21|0.72|0|6.92|4.78|0|0|0|0|1.01|0.74|38694671829|49564558900|10116409713|20764304700|618239200|2067854100|6247030860|2402645490|0|6.3|0|16710
2025-07-04 16:35:00|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 16:35:02|pink_usa_1349|ERELY|66|202409|202409|41|201412|202503|11.35|7.15|1.17|0.69|1.1|0.62|1.13|0.57|0.3|0.53|0|0|8.85|1.14|9.88|3.86|2.89|3|0|0|-1.13|-0.16|0|0|1161279863|1533224800|3568112200|5972740700|3784416188|3940376759|156|5.63|0|11453
2025-07-04 16:35:04|pink_usa_1350|TKHVY|65|202503|202503|50|201212|202506|15.79|2.82|0.34|0.42|0.42|0.39|0.78|0.46|0.44|0.1|0|0|0.04|1.35|9.64|3.2|2.88|2|0|0|0.16|-0.68|0|0|2303447908|5531000000|18200000000|5194609200|8830609200|8755425000|5226|64.26|0|39020
2025-07-04 16:35:07|pink_usa_1351|ACKAY|65|202503|202503|61|200912|202503|10.66|19.5|0.79|0.53|0.5|0.14|1.77|0.94|1.23|2.08|2.13|1.69|3.39|1.81|8.24|4.75|5.68|7|0|0|-0.06|1.48|0|0|941516773|1155141000|941608500|4732022900|1759870800|1959611200|671|14.5|0|32645
2025-07-04 16:35:09|pink_usa_1352|AEBZY|67|202503|202503|64|200906|202506|40.22|6.23|2.01|1.05|1.13|0.31|1.68|0.86|0.8|1.03|2.12|2.93|3.45|0.96|5.12|3.13|4.28|5|0|0|0.53|0.66|0|0|941589600|730033700|1884574500|6144900100|2072368410|2072368410|10576|0.7|0|16866
2025-07-04 16:35:12|pink_usa_1353|UELKY|63|202503|202503|23|201909|202506|7.21|1.74|0.98|0.8|0.48|0.3|2|1|2.17|1.51|0|0|3.12|7.74|11.68|7.21|3.72|5|0|0|0|0|0|0|596357362|630483000|353032200|1864020600|968610948|900103434|0|26.23|0|9204
2025-07-04 16:35:14|pink_usa_1354|TAVHY|65|202503|202503|58|201012|202506|13.25|15.92|2.9|2.36|1.76|1.21|2|1.34|1.83|1.3|6.81|0.48|5.96|5.99|7.55|0.11|4.49|2|0|0|0.48|1.04|0|0|380456753|405025200|291878200|4030412600|2237812192|2237812192|98463|24.64|0|22359
2025-07-04 16:35:16|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 16:35:18|pink_usa_1356|FOVSY|61|202503|202503|58|201012|202506|10.25|7.54|0.72|0.72|0.66|0.43|4.88|2.29|1.12|1.1|0|0|5.56|4|21.65|18.42|4.7|6|0|0|0.74|0.59|0|0|518147036|1300460900|648985900|9845921300|7544565000|754456500|547|10.75|0|10875
2025-07-04 16:35:21|pink_usa_1357|TRKNY|63|202503|202503|37|201603|202506|16.99|13.46|1.6|1.29|0.85|0.95|2.73|1.09|1.98|0.36|0|0|4.42|15.33|9.89|11.2|5.64|7|0|0|0.1|0.16|0|0|749304758|233527300|2305017100|6057246100|4725000000|4725000000|322|2.7|0|33921
2025-07-04 16:35:23|pink_usa_1358|RTNTF|12|202306|202412|67|200809|202506|64.15|9.38|2.66|2.8|2.23|2.02|2.46|1.95|0.56|0.23|6.21|3.83|4.85|6.15|8.67|12.3|0|0|0|0|1.04|0.48|0|0|8574542857|7200000000|55836000000|115747274900|107786274928|0|26371|66.32|0|46000
2025-07-04 16:35:26|pink_usa_1359|DIISY|8|201312|202412|42|201412|202506|12.49|30.45|0.03|-0.27|1.18|0.95|1.42|1.74|0.17|0.13|11.94|10.33|8.06|2.22|12.92|11.78|0|0|0|0|0.61|0.56|0|0|6635499088|1474880200|350311300|4372053600|5437997752|5775730048|19309|16.72|0|10762
2025-07-04 16:35:28|pink_usa_1360|BAESY|0||202412|84|200406|202506|22.34|30.37|0.96|0.99|0.99|2.36|3.22|4.98|0.82|0.72|4.6|3.95|3.84|1.68|8.73|13.25|0|0|0|0|0.86|0.85|0|0|3918554016|4238680600|4621991900|82193222800|77003281320|0|49202786|105.07|0|87810
2025-07-04 16:35:31|pink_usa_1361|LSGOF|0||202503|61|201003|202506|15.36|12.49|13.22|10.51|7.89|5.97|0.75|0.75|0.47|0.67|5.05|-2.13|4.42|6.19|4.74|-6.16|0|0|0|0|1.01|1.63|0|0|190785882|50454700|17318000|11995719800|6482939211|0|6344|8.7026|0|568
2025-07-04 16:35:34|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 16:35:36|pink_usa_1363|RKLIF|0||202412|67|200809|202506|70.16|30.33|1.99|4.2|1.87|1.71|8.9|2.21|-3.69|0.87|0.65|-0.95|1.55|2.51|21.06|10.27|0|0|0|0|0.5|1.28|0|0|673208194|1143113700|774968300|15189545400|11743368333|0|26016|4.67|0|42933
2025-07-04 16:35:39|pink_usa_1364|SGPYY|0||202503|67|200809|202506|30.57|39.18|3.51|4.21|3.72|5.63|5.32|16.05|0.5|1.82|4.92|2.08|2.43|1.56|12.47|14.12|0|0|0|0|1.07|1.17|0|0|326627620|742589500|244926000|17731320500|16757346398|0|1053813|68.38|0|12643
2025-07-04 16:35:42|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 16:35:45|pink_usa_1366|BAFBF|0||202412|67|200809|202506|18.16|15.77|0.23|0.19|0.23|0.35|1.63|2.39|0.63|0.85|2.04|4.33|3.06|2.44|15.13|5.27|0|0|0|0|0.49|1.63|0|0|845797410|1622443500|249870700|2937969400|3453859490|0|2052|6.95|0|26130
2025-07-04 16:35:48|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 16:35:49|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 16:35:50|pink_usa_1369|CMPGY|0||202503|67|200809|202506|31.97|39.49|1.03|1.03|1.08|1.32|6.75|8.27|0.9|0.81|4.62|2.86|2.29|1.82|11.84|13.62|0|0|0|0|0.7|1.31|0|0|991405696|653000000|2388647000|62676186100|57575186138|0|7653306|33.925|0|596440
2025-07-04 16:35:53|pink_usa_1370|TPRKY|0||202412|25|201803|202406|96.48|44.08|0.51|0.46|0.49|0.31|1|0.73|0.39|0.22|3.56|4.64|4.17|2.26|8.94|0.04|0|0|0|0|1.66|2.84|0|0|215924151|306670700|2551635000|2037472300|1798309372|0|61743|8.51|0|29215
2025-07-04 16:35:56|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 16:35:58|pink_usa_1372|FNLPF|0||202412|66|200812|202506|42.64|100.95|7.2|5.34|5.91|4.06|4.6|3.69|0.21|0.22|1.45|0.89|2.03|1.69|17.33|4.94|0|0|0|0|0.4|0.97|0|0|698041276|1297816000|2700901000|14106525700|14398900944|0|221802|19.54|0|5482
2025-07-04 16:36:01|pink_usa_1373|HKMPY|0||202412|57|201103|202506|22.46|17.45|3.38|3.42|2.82|2.01|3.28|2.68|0.44|0.54|2.95|5.97|1.83|2.85|8.9|19.29|0|0|0|0|0.52|0.01|0|0|219074710|213000000|970000000|7241116700|6194116720|0|8623|56.2|0|8600
2025-07-04 16:36:03|pink_usa_1374|SPXSF|0||202412|67|200809|202506|27.48|23.65|3.45|6.85|3.95|2.72|6.04|3.78|0.35|0.77|0.97|0.25|1.31|2.8|18.15|12.22|0|0|0|0|0.76|0.82|0|0|177968316|419350800|377144700|6481731500|6126068226|0|5863|83.1174|0|7800
2025-07-04 16:36:06|pink_usa_1375|SVLPF|0||202412|47|201309|202506|18.12|28.01|0.78|0.61|0.76|0.63|2.62|1.93|0.26|0.48|3.14|2.35|1.73|2.1|15.87|9.73|0|0|0|0|0.03|-0.21|0|0|252436470|633668900|370621000|1663240100|1806035231|0|1154|13.31|0|38880
2025-07-04 16:36:09|pink_usa_1376|IKTSY|0||202412|56|201106|202506|27.25|24.07|2.8|3.82|2.54|2.45|8.4|5.82|1.95|0.6|1.7|2.82|1.86|3.17|15.86|14.08|0|0|0|0|0.59|0.77|0|0|225676363|430393000|780753500|10913865300|10232765305|0|731666|65.17|0|45653
2025-07-04 16:36:12|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 16:36:14|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 16:36:15|pink_usa_1379|CGGGF|0||202412|30|201712|202506|83.61|21.81|1.22|1|1.02|1.16|3.66|4.95|1.2|1.72|2.82|3.1|2.29|2.9|4.88|6.13|0|0|0|0|-0.08|-1.04|0|0|376014803|146000000|317800000|2194172400|1712372445|0|179|1.075|0|17141
2025-07-04 16:36:18|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 16:36:20|pink_usa_1381|STRNY|0||202503|53|201203|202506|27.88|38.42|5.53|6.67|2.9|3.64|5.21|4.95|3.91|5.41|3.17|2.16|4.03|4.18|4.28|2.13|0|0|0|0|0.84|0.7|0|0|338869890|1279220400|12010775200|22464564200|11323719059|0|697916|37.719|0|6864
2025-07-04 16:36:23|pink_usa_1382|SVTRF|0||202503|63|200909|202506|26.05|38.1|5.02|6.53|2.63|3.61|4.79|4.91|3.91|5.41|3.53|2.28|4.45|4.27|4.28|2.13|0|0|0|0|0.58|0.8|0|0|338869890|1279220400|12010775200|22370142900|11229452303|0|3667|37.405|0|6864
2025-07-04 16:36:25|pink_usa_1383|MTPTF|0||202503|28|201806|202506|22.25|38.66|0.19|0.24|0.2|0.1|7.89|4.3|0.12|0.74|9.43|9.95|2.66|0.76|68.69|61.87|0|0|0|0|0.63|0.94|0|0|13318468|8538500|74838500|141165700|149704230|0|0|1.78|0|725
2025-07-04 16:36:27|pink_usa_1384|TSCDY|0||202412|72|200703|202503|129.25|17.65|0.55|0.4|0.41|0.41|1.94|2.38|0.76|0.6|3.97|3.6|3.17|3.46|6.24|5.45|0|0|0|0|0.64|0.37|0|0|4646603088|5798721300|30329205000|37326674500|0|0|0||0|410458
2025-07-04 16:36:30|pink_usa_1385|SMGZY|0||202412|63|200909|202506|24.19|27.9|2.16|2.72|1.95|2.64|3.23|3.69|0.71|0.24|3.33|3.36|2.85|1.81|13.78|6.98|0|0|0|0|0.89|1.1|0|0|482770974|486938500|409241000|10634001300|10448381330|0|709672|31.3|0|22964
2025-07-04 16:36:33|pink_usa_1386|CBGPY|0||202412|28|201712|202412|11.63|5.22|4.12|2.94|1.78|0.63|1.11|0.38|1.58|1.34|3.97|10.38|6.21|12.09|5.71|2.93|0|0|0|0|0.72|0.88|5482250217|7962492700|1089705434|2300908500|389828300|1356499400|816395230|0|4337|10.85|0|3592
2025-07-04 16:36:36|pink_usa_1387|SMGKF|0||202412|99|200009|202506|23.99|21.92|1.81|2.7|1.71|2.08|3.1|2.9|0.71|0.24|3.61|3.19|3.1|2.35|13.78|6.98|0|0|0|0|0.77|1.06|0|0|482770974|486938500|409241000|8402249200|8209823975|0|0|24.594|0|22964
2025-07-04 16:36:39|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 16:36:41|pink_usa_1389|LNSTY|4|201409|202412|39|201509|202506|51.13|90.96|-251.68|-317.01|8.19|6.96|4.2|2.67|0.44|0.41|0.67|0.97|1.12|1.18|11.12|6.48|0|0|0|0|0.65|0.66|0|0|11610280246|2676467100|336033000|89603031100|77885802060|37793165989|24798920|36.993|0|4965
2025-07-04 16:36:43|pink_usa_1390|LDNXF|4|201409|202412|67|200809|202506|38.65|89.93|-217.28|-317.19|7.43|6.92|3.42|2.65|0.44|0.41|0.44|0.39|1.57|1.17|11.12|6.48|0|0|0|0|1.12|0.54|0|0|11610280246|2676467100|336033000|88722965500|78426895000|38055717500|316983|149|0|4965
2025-07-04 16:36:47|pink_usa_1391|BCLYF|154|202503|202503|67|200809|202506|23.31|9.03|1.44|-2.27|1.16|2.01|0.54|0.65|2.44|1.48|-6.87|-13.1|2.75|2.4|1.69|1.14|0|0|0|0|1.39|1.76|494965517110|636234543300|134123574216|309818964500|5217742700|-102872009000|63096610055|77307615000|264134|4.455|0|80800
2025-07-04 16:36:50|pink_usa_1392|HBCYF|100|202503|202503|67|200809|202506|15.12|11.07|1.98|-1.28|1.58|3.12|0.92|1.11|1|0.52|3.97|0.27|5.52|5.47|3.84|0.23|0|0|0|0|0.86|0.42|1236060839696|1615095000000|169705362767|254660000000|14702000000|63544126300|202216632833|233777320000|658186|11.576|0|235047
2025-07-04 16:36:53|pink_usa_1393|RBSPF|68|202503|202503|30|201712|202506|15.17|9.36|2.45|-5.42|1.83|3|0.47|1.06|1.46|0.17|0|0|3.78|3.99|-1.18|1.32|0|0|0|0|1.49|1.46|760230631084|526110696500|111211842593|128135506900|6461445800|-62982602100|56861109639|85077060000|169650|7.03|0|62700
2025-07-04 16:36:57|pink_usa_1394|LLDTF|82|202503|202503|67|200809|202506|21.24|13.19|2.89|1.62|1.48|2.68|0.81|0.97|2.19|1.62|12.47|25.77|4.31|4.07|0.99|0.48|0|0|0|0|1.31|1.13|577174541874|614721236700|76519073496|81362715600|15031628700|78526681600|59925719200|71268000000|3363|1|0|63069
2025-07-04 16:37:00|pink_usa_1395|SCBFY|25|202503|202503|22|201912|202506|14.61|11.07|2.03|1.95|1.48|2.08|0.46|0.73|1.63|1.53|0|0|1.74|2.26|2.16|2.16|0|0|0|0|0|0|305073369727|450139000000|49137791420|70425000000|6747000000|47691420000|38721195461|52044850000|5616078|32.63|0|85389
2025-07-04 16:37:03|pink_usa_1396|BPAQF|164|202503|202503|66|200809|202503|54.79|406.57|0.55|0.5|0.48|0.42|1.27|1.3|0.49|1.01|6.25|11.31|5.89|6.6|9.71|-13.32|0|0|0|0|1.1|0.86|0|0|13850446991|34049000000|117208000000|119877686300|81151052738|105359615750|174623|5.21|0|70042
2025-07-04 16:37:06|pink_usa_1397|LGGNY|0||202412|98|200012|202506|16.23|94.45|6|-0.12|5.65|0.78|2|4.5|0.67|2.17|4.42|6.38|5.52|8.38|10.61|8.73|0|0|0|0|1.25|1.78|0|0|21794537817|23312743400|358189000|6347421900|20045964374|0|3334002|17.23|0|11835
2025-07-04 16:37:09|pink_usa_1398|AVVIY|0||202006|43|200912|202009|14.81|5.41|-0|0.11|0.38|0.31|1.07|2.05|0.85|0.55|9.88|10.62|6.09|5.49|4.14|7.79|0|0|0.01|0.02|1.04|1.01|0|0|33475901960|22004074700|1139804100|11173236800|23606500800|0|719280|17.25|0|31181
2025-07-04 16:37:12|pink_usa_1399|AIVAF|0||202006|48|200809|202009|15.18|5.1|0.01|0.1|0.36|0.29|1.03|1.97|0.85|0.55|11.09|11.11|5.23|5.53|4.14|7.79|0|0|0|0|1.13|1|0|0|33475901960|22004074700|1139804100|10394838100|22828102095|0|1025|8.3406|0|31181
2025-07-04 16:37:15|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 16:37:17|pink_usa_1401|STJPF|0||202412|67|200809|202506|25.7|15.96|15.49|-1.66|1.72|0.25|4.39|4.89|2.99|0.41|3.02|3.52|3.46|1.58|10.3|19.81|0|0|0|0|0.77|1.39|0|0|3388852242|442439000|212820900|8017971200|8470098746|0|410|15.835|0|2907
2025-07-04 16:37:20|pink_usa_1402|RTPPF|0||202412|67|200809|202506|57.17|8.34|2.01|2.01|1.93|1.8|1.92|1.74|0.57|0.23|5.38|8.39|5.41|6.76|11.98|12.3|0|0|0|0|1.11|0.7|0|0|5824169069|7200000000|55836000000|103816117000|95872575100|0|26637|59|0|46000
2025-07-04 16:37:24|pink_usa_1403|SHNWF|0||202412|65|200903|202506|17.06|15.06|1.56|1.89|3.24|2.12|2.2|1.39|0.67|0.06|-3.95|-13.05|3.53|5.59|9.26|9.19|0|0|0|0|0.81|1.13|0|0|6961418092|8510613200|788015800|-363844900|7718759363|0|2102|4.978|0|2273
2025-07-04 16:37:27|pink_usa_1404|PUKPF|28|200712|202412|86|200312|202506|18.18|13.1|-0.18|1.11|2.37|3.68|2.12|1.62|0.7|0.26|-6.33|9.84|3.35|2.06|7.6|-0.58|0|0|0|0|1.27|1.11|0|0|24630456404|2445000000|964000000|31491144400|28272336400|27192000000|5631|11|0|18158
2025-07-04 16:37:30|pink_usa_1405|BTGOF|135|201803|202503|25|201903|202506|11.01|19.02|1.21|0.98|0.7|0.99|10.93|1.51|1.43|1.45|0|0|5.03|3.93|7.17|5.83|0|0|0|0|1.05|1|0|0|3960662105|3640499900|29521005000|45930056700|25297969580|26343200000|90012|2.6|0|105300
2025-07-04 16:37:33|pink_usa_1406|ICAGY|55|202503|202503|52|201206|202506|15.46|6.86|0.35|0.19|0.55|0.62|3.39|3.23|2.32|1.41|9.74|10.2|8.67|0.75|10.66|-34.07|3.44|1|0|0|1.46|2.57|0|0|7610406700|10196545400|19998881900|19620652200|20759035776|8809062213|897828|8.87|0|66034
2025-07-04 16:37:36|pink_usa_1407|BABWF|55|202503|202503|52|201206|202506|11.34|6.58|0.35|0.11|0.43|0.6|2.72|3.1|2.32|1.41|11.59|10.31|7.02|2.2|10.66|-34.07|0|0|0|0|1.17|2.79|0|0|7610406700|10196545400|19998881900|20861045500|19893100800|8441604150|1672|4.25|0|66034
2025-07-04 16:37:39|pink_usa_1408|UNLYF|107|201012|202412|54|201112|202506|20|25.22|2.42|3.29|2.17|2.39|6.94|7.31|1.29|1.46|4.81|7.31|3.45|3.12|17.1|13.42|0|0|0|0|0.75|0.29|0|0|4214329733|7938508500|12791996600|177073836400|151931816285|179967465600|65170|61.968|0|150000
2025-07-04 16:37:42|pink_usa_1409|NGLOY|0||202412|94|200012|202406|25.08|138.28|2.07|1.64|1.47|1.24|1.43|1.44|0.49|0.82|4.62|3.53|2.94|2.46|7.55|5.13|0|0|0.02|0.06|0.96|1.05|0|0|5820397812|8203000000|33547000000|45661586500|31477038582|0|2450053|14.74|0|63000
2025-07-04 16:37:46|pink_usa_1410|AAUKF|0||202412|63|200809|202406|30.44|140.33|1.79|1.63|1.22|1.24|1.18|1.44|0.49|0.82|6.4|3.55|4.51|2.6|7.55|5.13|0|0|0|0|0.67|1.17|0|0|5820397812|8203000000|33547000000|46515781600|29896781600|0|31664|28|0|63000
2025-07-04 16:37:49|pink_usa_1411|AZNCF|129|202503|202503|67|200809|202506|41.34|28.52|3.36|6.2|3.54|4.03|5.48|5.36|0.61|0.72|5.87|2.85|3.99|2.18|19.65|6.7|0|0|0|0|0.69|0.58|0|0|5400057540|5395000000|8109000000|244583348200|216544952877|183413101300|383910|139.6901|0|70600
2025-07-04 16:37:53|pink_usa_1412|BTAFF|36|200812|202412|62|200912|202506|14.73|28.98|5.27|4.17|3.62|3.2|5.52|1.66|1.38|0.73|3.57|4.3|5.58|6.43|19|5.49|0|0|0|0|0.95|0.66|0|0|2494481875|4265031200|6700965200|145327404900|107100507659|97508521500|228285|48.9255|0|53761
2025-07-04 16:37:56|pink_usa_1413|IVTJF|0||202503|67|200809|202506|10.49|8.1|2.14|0.47|2.1|2.34|0.81|0.91|1.17|0.5|0|0|5.02|6.34|4.72|11.91|0|0|0|0|0.93|1.99|33539810150|44184687500|4099887685|7145313000|441080800|3143087100|6499409419|0|410|7.2408|0|8742
2025-07-04 16:37:58|pink_usa_1414|DGEAF|39|200806|202412|64|200906|202506|23.85|15.94|5.19|6.22|4.56|2.84|7.57|5.55|1.75|2.11|3.26|2.29|2.73|3.98|12.72|6.15|0|0|0|0|0.65|0.53|0|0|2083618038|1996000000|6063364100|78971328100|56944891674|65648688000|217966|25.624|0|27788
2025-07-04 16:38:02|pink_usa_1415|WPPGF|86|200806|202412|62|200912|202506|18.13|11.92|1.48|0.82|1.06|0.44|1.91|1.86|1.02|1.25|6.8|19.63|3.8|7.02|6.41|-16.21|0|0|0|0|1.1|1.97|0|0|2809033658|3310136000|3308509200|10536305200|8047568996|8873602860|40286|7.46|0|101000
2025-07-04 16:38:05|pink_usa_1416|NGGTF|11|200803|202003|48|200809|202009|12.58|24.91|3.43|3.95|1.43|1.72|2.36|1.85|2.84|1.54|4.25|4.31|5.24|4.24|12.26|2.59|0|0|0|0|0.35|0.21|0|0|3814151741|5361837500|60328490000|126363525200|52106218778|35620626619|214413|14.008|0|23057
2025-07-04 16:38:08|pink_usa_1417|ANFGF|0||202412|67|200809|202506|21.7|27.13|3.09|3.42|2.98|3.4|2.11|2.38|0.45|0.55|0|0|2.68|1.38|11.98|2.76|0|0|0|0|1.16|0.75|0|0|2212212190|4316300000|9593300000|26854856000|24468963294|0|15561|24.82|0|25123
2025-07-04 16:38:10|pink_usa_1418|SLFPY|0||202412|61|201003|202506|216.94|15.27|2.81|2.3|1.78|2.36|1.29|0.71|0.79|0.12|42.45|22.97|7.8|7.72|4.36|-11.16|0|0|0|0|0.86|1.28|0|0|9375427895|1675144600|312646100|3574093000|4493853111|0|1925|10.0602|0|6268
2025-07-04 16:38:13|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 16:38:14|pink_usa_1420|CPYYY|0||202412|84|200406|202506|21.4|7.27|0.66|0.27|0.54|0.48|3.6|2.08|1.47|0.72|6.32|28.13|7.07|4.12|10.02|-9.69|0|0|0|0|0.6|2.26|0|0|2511600088|7808558200|3243395100|8181971100|11316528179|0|111014|9.13|0|25835
2025-07-04 16:38:17|pink_usa_1421|ESYJY|0||202503|61|201003|202506|13.34|10.11|0.86|0.36|1.07|0.45|1.95|1.62|0.55|0.8|3.85|2.39|3.47|2.12|9.25|6.11|0|0|0|0|1.13|2.58|0|0|1994577331|4685817600|6544967000|3611311800|5375649240|0|246079|7.16|0|15518
2025-07-04 16:38:20|pink_usa_1422|EJTTF|0||202503|52|201206|202506|13.08|9.41|0.92|0.35|1.13|0.42|2.05|1.51|0.55|0.8|5.32|3.01|3.52|2.21|9.25|6.11|0|0|0|0|0.94|2.3|0|0|1994577331|4685817600|6544967000|3226157000|5165428320|0|1806|6.88|0|15518
2025-07-04 16:38:23|pink_usa_1423|DRTGF|0||202409|63|200906|202503|8.76|6.7|0.16|0.08|0.73|0.64|1.93|2.13|0.4|0.39|-2.51|21.86|0.86|0.83|15.84|8.08|0|0|0|0|1.19|3.95|0|0|1030447488|4812738400|1813318300|1205005400|5080193936|0|16234|23.6636|0|10354
2025-07-04 16:38:25|pink_usa_1424|JSAIY|0||202412|53|201112|202503|45.04|27.29|0.28|0.16|0.22|0.2|0.86|0.97|0.31|0.17|6.67|52.04|4.39|4.79|3.77|1.67|0|0|0|0|0.65|-0.05|0|0|1944578344|4269360500|16992669000|5228359800|0|0|0||0|111900
2025-07-04 16:38:29|pink_usa_1425|JSNSF|0||202412|53|201112|202503|45.14|26.47|0.28|0.16|0.22|0.19|0.86|0.94|0.31|0.17|8.02|51.38|4.57|4.91|3.77|1.67|0|0|0|0|0.89|-0.15|0|0|1944578344|4269360500|16992669000|4986220900|0|0|0||0|111900
2025-07-04 16:38:32|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 16:38:33|pink_usa_1427|BURBY|0||202503|62|200909|202503|39.96|79.28|2.67|2.29|2.72|1.57|5.42|4.19|0.21|0.92|3.81|4.02|2.68|7.37|19.83|8.1|0|0|0|0|0.96|1.25|0|0|686036167|1051786200|1396449300|5000919500|5154191385|0|881626|14.35|0|10161
2025-07-04 16:38:36|pink_usa_1428|BBRYF|0||202503|66|200809|202503|39.48|85.98|2.33|2.27|2.61|1.57|5.22|4.17|0.21|0.92|3.89|4.02|2.65|6.72|19.83|8.1|0|0|0|0|0.97|0.97|0|0|686036167|1051786200|1396449300|4981164700|5258352744|0|11600|14.64|0|10161
2025-07-04 16:38:39|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 16:38:41|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 16:38:43|pink_usa_1431|ICGUF|0||202500|67|200809|202506|13.16|14.04|12.35|20.33|7.95|6.64|2|2.48|0.87|2.45|-3.26|-16.71|5.03|4.01|11.45|4.35|0|0|0|0|1.31|2.1|0|0|469319451|782435800|16575800|15109373100|7992514750|0|321|27.5|0|408
2025-07-04 16:38:47|pink_usa_1432|IFJPY|22|200806|202412|48|201306|202506|32.71|39.42|4.45|3.24|3.56|3.31|2.12|1.77|0.56|0.49|-0.09|-6.6|3.78|2.34|3.38|-8.1|0|0|0|0|0.9|1.59|0|0|432850534|685240800|387607300|18710799900|14436645500|6696796100|153200|22.25|0|111000
2025-07-04 16:38:50|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 16:38:52|pink_usa_1434|BZLFY|0||202412|67|200809|202506|21.4|16.7|0.9|0.98|0.77|0.71|4.55|2.95|0.99|1.07|2.24|1.84|2.28|3.1|12.95|10.11|0|0|0|0|0.85|1.06|0|0|481891310|1797988600|692991100|12240191600|10393584548|0|1438715|15.94|0|19000
2025-07-04 16:38:55|pink_usa_1435|PSMMY|0||202412|48|201306|202506|12|17.43|1.79|2.35|1.9|1.46|2.06|1.33|0.18|0|8.57|0.02|9.68|4.33|14.64|21.26|0|0|0|0|1.16|2.03|0|0|495110478|324488700|106718200|5541391100|5865861447|0|211876|36.69|0|5155
2025-07-04 16:38:57|pink_usa_1436|IMBBY|0||202503|99|200009|202506|21.94|10.17|1.35|0.86|0.89|0.82|23.38|5.05|4.14|2.11|2.42|12.2|5.37|5.68|24.39|4.52|0|0|0.02|0.05|0.41|0.76|0|0|1127099153|774932300|2767169000|45674256200|32559065522|0|4485535|39.46|0|32000
2025-07-04 16:39:01|pink_usa_1437|TGOPY|0||202503|36|201606|202506|9.75|8.38|9.33|31.11|7.95|8.14|1.3|1.69|0.28|0.05|4.22|5.56|3.05|1.7|8.67|2.18|0|0|0|0|6798.57|1.02|0|0|945209411|533008500|29688000|56743995400|55674097183|0|3998278|28.834|0|272
2025-07-04 16:39:04|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 16:39:05|pink_usa_1439|AJMPF|0||202412|53|201203|202506|15.98|16.43|6.55|5.01|8|6.84|3.1|1.39|0|0|6.01|7.44|5.97|9.94|36.14|21.41|0|0|0|0|1.79|1.48|0|0|755952879|873584800|14401400|567151200|1429568354|0|0|2.18|0|306
2025-07-04 16:39:08|pink_usa_1440|POFCY|0||202406|37|201103|202006|390.15|10.5|0.81|0.16|0.59|0.02|3.73|4.03|0.46|-1.28|7.87|7.56|5.82|0|22.52|-7.64|0|0|0|0|1.13|1.7|0|0|772588034|164000000|301000000|703182200|120182229|0|0|0.1151|0|10700
2025-07-04 16:39:10|pink_usa_1441|PSORF|36|200812|202412|62|200912|202506|18.31|16.77|1.88|1.41|1.66|2.05|1.5|1.75|0.35|0.24|6.03|-3.54|3.72|2.28|5.24|4.59|0|0|0|0|0.19|0.25|0|0|1015467315|681351000|784076900|9395464100|9307598400|11364375000|1129|14.25|0|22500
2025-07-04 16:39:14|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 16:39:15|pink_usa_1443|BTDPY|0||202412|36|201606|202506|14.46|49.23|1.12|1.29|1.23|1.28|1.14|0.94|0.12|0.03|7.5|8.98|6.32|3.49|11.71|7.83|0|0|0|0|0.8|2.17|0|0|583684018|822263900|80869500|8694693500|9268153350|0|364238|12.9|0|6655
2025-07-04 16:39:19|pink_usa_1444|MONDY|0||202412|44|201406|202506|14.75|30.87|1.38|1.66|1.25|0.91|2.03|1.42|0.55|0.39|4.82|3.29|4.17|4.86|7.78|10.27|0|0|0|0|0.84|0.83|0|0|319619011|299684200|5189227400|9359825000|7182952524|0|178513|32.61|0|25700
2025-07-04 16:39:21|pink_usa_1445|TWODY|0||202412|47|201309|202506|12.16|21.31|1.42|1.05|1.45|1.38|1.55|1.08|0.22|0.02|9.1|3.1|5.33|7.29|7.75|11.83|0|0|0|0|1.05|1.78|0|0|495960070|812351000|61175200|5251223300|5959928723|0|3391483|16.8325|0|6024
2025-07-04 16:39:24|pink_usa_1446|WDGJF|0||202006|48|200809|202009|278.31|46.67|0.7|0.35|0.62|0.22|1.25|0.11|0.47|0.44|2.38|32.27|3.16|0|11.83|0.61|0|0|0|0|1.41|2.69|0|0|410963626|475400000|519500000|1161250700|279600719|0|2968|0.4067|0|55000
2025-07-04 16:39:26|pink_usa_1447|ICHGF|39|201212|202412|46|201312|202506|24.12|30.36|4.12|3.18|3.58|3.87|15.69|25.57|-2.36|-1.42|0|0|2.71|1.43|47.27|-14.64|0|0|0|0|0.81|1.72|0|0|434113654|993000000|631000000|20534058300|18249058272|22913434768|9080|116.96|0|400000
2025-07-04 16:39:29|pink_usa_1448|UUGRY|0||202503|65|200903|202506|24.92|31.69|6.56|7.43|3.16|3.89|2.5|4.15|3.28|5.35|4.37|3.67|5.75|4.28|4.47|0.91|0|0|0|0|0.49|0.44|0|0|665100359|2163859300|14238983300|22420908600|10739742300|0|1579108|31.5|0|5484
2025-07-04 16:39:32|pink_usa_1449|UUGWF|0||202503|65|200903|202506|25.45|30.63|6.55|7.4|3.14|3.76|2.47|3.98|3.28|5.35|4|4.01|4.97|4.53|4.47|0.91|0|0|0|0|0.47|0.57|0|0|665100359|2163859300|14238983300|21991318900|10310152608|0|1076|15.12|0|5484
2025-07-04 16:39:34|pink_usa_1450|HAYPY|0||202412|55|201009|202406|26.43|18.51|0.46|0.27|0.39|0.18|4.94|2.54|-2.15|0.26|3.7|-0.17|3.9|3.91|34.28|6.48|0|0|0|0|0.83|1.01|0|0|152071186|193237700|305260700|1505979900|1542368796|0|0|9.6895|0|10436
2025-07-04 16:39:37|pink_usa_1451|AMIGY|0||202412|63|200909|202506|16.72|16.58|4.6|5.55|4.49|2.26|7.92|7.95|0.47|0.96|0|0|5.24|5.05|41.18|33.2|0|0|0|0|0.57|0.58|0|0|1058518580|4522012200|185495100|10799312200|13671777480|0|426218|45.74|0|11236
2025-07-04 16:39:40|pink_usa_1452|GMVHF|0||202412|54|200912|202306|51.37|299.9|2.45|1.97|1.76|1.17|2.5|3.88|0.5|2.35|-2.4|7.59|5.16|2.04|4.93|-3.03|0|0|0|0|0.48|2.09|0|0|350936277|490121000|550330900|12182958300|7522295356|0|238365|11.762|0|35883
2025-07-04 16:39:43|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 16:39:44|pink_usa_1454|PEGRY|0||202003|27|201312|202009|22.83|23.91|4.77|10.58|3.39|7.68|2.09|1.42|1.48|1.33|3.69|1.82|4.78|8.78|5.22|5.41|0|0|0|0|0.45|0.03|0|0|688720588|183334800|3923516600|6087990000|1918261510|0|609935|13.42|0|5314
2025-07-04 16:39:47|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 16:39:48|pink_usa_1456|ITVPY|0||202412|62|200912|202506|14.26|8.46|2.18|1.09|1.73|0.99|5.96|1.81|1.21|0.41|6.14|10.79|5.31|5.94|11.25|15.57|0|0|0|0|1.35|2.02|0|0|722923888|535795300|352034500|4521286100|4110922368|0|25701|11.06|0|6416
2025-07-04 16:39:50|pink_usa_1457|HMSNF|0||202412|50|201006|202212|12.42|50.59|13.21|29.2|9.71|12.73|0.64|0.81|0.68|0.81|5.92|28.11|4.58|5.42|2.64|-21.47|0|0|0|0|0.68|1.8|0|0|272762898|925909500|13909100|2771857100|1847955200|0|2043|3.8|0|553
2025-07-04 16:39:53|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 16:39:54|pink_usa_1459|CNVVY|0||202412|30|201712|202506|96.57|43.39|3.76|3.02|2.93|3.63|3.63|4.88|0.95|0.66|0|0|2.11|1.67|3.08|0.79|0|0|0|0|0.45|0.88|0|0|294394118|64700000|402100000|9307031300|8248931268|0|749498|16.14|0|9191
2025-07-04 16:39:56|pink_usa_1460|DSITF|12|201600|202409|56|201103|202503|21.04|5.43|-0.23|0.15|1.04|0.17|0.62|0.72|0.13|0|5.94|-9.64|4.36|6.81|14.58|-5.1|0|0|0|0|-0.63|1.78|0|0|317954582|139946400|1683617800|1754285500|1892936149|5666978|896|1.67|0|36350
2025-07-04 16:39:59|pink_usa_1461|TATYY|0||202503|84|200406|202506|24.68|16.13|1.1|1.21|1.25|1.4|2.59|1.61|0.82|0.78|6.21|6.29|4.13|3.47|7.71|11.85|0|0|0|0|0.67|0.91|0|0|472015104|432099100|1472030000|4388277200|3304777817|0|105205|29.93|0|4218
2025-07-04 16:40:03|pink_usa_1462|JMPLY|0||202503|67|200809|202506|18.58|1.74|0.54|0.39|0.41|0.28|2.52|1.31|0.51|0.72|4.03|4.09|2.99|4.34|11.26|6.15|0|0|0|0|1.38|1.63|0|0|365302736|1161751600|1844367000|4884491000|3901271354|0|127094|46.57|0|15352
2025-07-04 16:40:06|pink_usa_1463|SCGPY|12|200706|202412|34|201612|202506|47.52|54.86|0.45|0.52|0.41|0.49|2.69|2.66|0.68|0.33|1.39|-2.56|0.87|1.98|1.91|13.58|0|0|0|0|0.06|1.18|0|0|270775904|229626600|491494400|2926212500|2809015138|0|394|2.78|0|50000
2025-07-04 16:40:10|pink_usa_1464|SECCF|0||202412|67|200809|202506|34.94|50.12|0.51|0.49|0.48|0.45|2.81|2.43|0.68|0.33|-3.98|-2.41|1.2|2.12|1.91|13.58|0|0|0|0|0.44|1.89|0|0|270775904|229626600|491494400|2683707600|2728180170|0|606|2.7|0|50000
2025-07-04 16:40:14|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 16:40:16|pink_usa_1466|RLXXF|12|202006|202412|67|200809|202506|25.74|40.83|3.79|5.41|4.22|8.37|12.85|22.53|2.1|1.85|2.51|1.93|2.79|1.53|13.84|14.19|0|0|0|0|0.67|0.72|0|0|500224534|149320000|531744500|106371575600|95767800300|0|301513|51.9|0|33000
2025-07-04 16:40:19|pink_usa_1467|BTLCY|26|201203|202503|67|200809|202506|16.5|11.83|14.36|10.67|8.69|8.76|0.81|0.71|0.62|0.48|0|0|5.15|5.55|4.16|-9.21|0|0|0|0|1.24|1.99|0|0|364458975|73741500|7422000|8721095800|5145644645|4578350000|56841|5.15|0|565
2025-07-04 16:40:22|pink_usa_1468|MBPFF|0||202503|49|201303|202506|213.68|10.36|1.47|1.05|0.68|0.65|0.82|0.64|1.21|0.42|10.76|12.38|1.06|0|2.59|-0.8|0|0|0|0|0.31|1.87|0|0|355395342|327308600|5521968000|3331420900|2194234310|0|122|3.7|0|46129
2025-07-04 16:40:25|pink_usa_1469|SPMYY|0||202412|98|200012|202506|29.19|113.18|1.93|3.91|2.44|3.16|3.41|3.7|0.14|0|4.85|2.26|2.89|3.44|3.01|24.25|0|0|0.01|0|1.36|1.23|0|0|143282208|141800000|49700000|1312307400|1454107365|0|972|10.05|0|1423
2025-07-04 16:40:30|pink_usa_1470|SPNUF|0||202412|67|200809|202506|31.23|112.61|2.1|3.76|2.69|3.15|3.17|3.69|0.14|0|3.46|2.33|2.22|3.43|3.01|24.25|0|0|0|0|0.72|3.12|0|0|143282208|141800000|49700000|1305073500|1446873500|0|0|2.5|0|1423
2025-07-04 16:40:36|pink_usa_1471|PRRFY|11|201903|202500|63|200909|202506|14.86|15.27|0.98|1.43|0.53|1.65|1.2|1.27|3.31|0.23|0|0|4.79|1.38|-1.64|2.63|0|0|0|0|1.27|4.95|0|0|74094798|247745500|239978000|2535053200|2362084130|243080470|448|13.7|0|4147
2025-07-04 16:40:41|pink_usa_1472|PFODF|0||202503|48|201306|202506|14.6|15.33|1.1|1.35|0.62|1.66|1.43|1.27|3.31|0.23|14.94|-9.24|0.34|1.39|-1.64|2.63|0|0|0|0|1.78|5.26|0|0|74094798|247745500|239978000|2543673600|2370704600|0|348|2.75|0|4147
2025-07-04 16:40:46|pink_usa_1473|CUKPF|100|202503|202503|66|200809|202503|18.77|11.37|2.09|2.78|3.19|0.9|1.36|2.44|1.07|2.72|1.38|-13.87|3.57|11.27|6.94|-19.34|0|0|0|0|0.62|3.84|0|0|1643784379|2146000000|38305000000|48550575700|0|0|0||0|106000
2025-07-04 16:40:49|pink_usa_1474|SSEZY|0||202503|67|200809|202506|24.88|18.83|0.98|3.23|1.01|2.21|2.61|1.83|1.12|0.84|5.7|10.53|5.97|3.06|11.36|-0.31|0|0|0|0|0.64|0.58|0|0|654564678|1410790800|15851783900|41129035700|28595961366|0|2114698|26.005|0|19182
2025-07-04 16:40:54|pink_usa_1475|HCHDF|4|201312|202412|67|200809|202506|78.89|17.58|2.56|2.42|1.93|1.81|1.77|2.81|0.41|0.51|1.16|-0.03|1.4|0.57|2.49|0.72|0|0|0|0|0.88|2.45|0|0|222873584|100780000|971454000|2006571100|1813980318|1497109276|93252|3.526|0|3232
2025-07-04 16:40:58|pink_usa_1476|KLRGF|0||202412|66|200812|202506|16.84|8.07|0.43|0.31|0.31|0.38|1.4|1.86|0.63|0.4|-9.43|-7.04|4.56|3.31|8.75|3.45|0|0|0|0|0.07|1.46|0|0|87034930|254345900|571502200|1428914800|1382613039|0|2137|19.83|0|10000
2025-07-04 16:41:02|pink_usa_1477|MITFY|0||202503|57|201103|202506|34.3|19.23|0.46|0.1|0.6|0.38|255.38|4.23|32.12|0.43|5.12|14.1|3.59|3.05|12.64|29.57|0|0|0|0|0.58|1.94|0|0|124049581|227822300|137059600|2269753200|2216894361|0|112706|7.3495|0|47500
2025-07-04 16:41:05|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 16:41:07|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 16:41:09|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 16:41:12|pink_usa_1481|HLFDY|0||202503|59|201006|202503|12.37|18.49|0.8|0.38|0.59|0.24|1.69|0.78|2.3|0.02|6.22|3.2|5.77|4.44|13.32|3.49|0|0|0|0|0.63|0.19|0|0|47943530|24709900|535621000|489573500|502381180|0|1237|4.6|0|10400
2025-07-04 16:41:15|pink_usa_1482|HLMAF|0||202503|66|200812|202506|30.66|43.04|3.81|6.63|4.22|5.67|5.4|6.61|0.26|0.39|1.41|0.45|1.43|0.66|16.84|13.2|0|0|0|0|0.49|0.92|0|0|99414142|405190000|227979100|17751914600|17200535418|0|415361|45.54|0|7275
2025-07-04 16:41:18|pink_usa_1483|HALMY|0||202503|23|201909|202506|40.24|44.22|6.48|6.86|5.77|5.83|6.73|6.79|0.26|0.39|0|0|0.71|0.64|16.84|13.2|0|0|0|0|0|0|0|0|99414142|405190000|227979100|17604606400|17053227240|0|1668055|90.3|0|7275
2025-07-04 16:41:21|pink_usa_1484|QNTQY|0||202503|66|200809|202503|17.22|17.11|1.15|1.36|1.29|1.58|2.53|4.6|0.35|0.53|7.05|2.13|1.86|1.59|12.08|12.63|0|0|0|0|0.49|0.58|0|0|239055018|375952100|464617200|3905314900|3768523638|0|151921|27.73|0|6785
2025-07-04 16:41:24|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 16:41:25|pink_usa_1486|OXINF|0||202503|58|201012|202506|31.11|42.65|1.78|2.84|2.28|2.25|4.09|2.93|0.32|0.03|-0.4|1.8|1.09|1.1|9.03|13.51|0|0|0|0|0.68|1.53|0|0|57835205|121738100|37110000|1317170200|1426302878|0|233|24.525|0|1585
2025-07-04 16:41:28|pink_usa_1487|DPUKY|0||202412|52|201206|202506|39.09|12.38|4|3.8|3.33|1.68|46.83|456|1.54|-3.87|3|1.98|2.79|4.09|34.33|3.44|0|0|0|0|0.79|1.16|0|0|36430711|65500000|129120400|1737871500|1404724784|0|4199|7.177|0|4056
2025-07-04 16:41:30|pink_usa_1488|RANKF|0||202412|64|200906|202506|16.35|17.49|1.05|0.91|0.93|0.75|3.82|1.6|0.1|0.13|5.97|2.7|3.03|1.23|11.8|2.18|0|0|0|0|0.45|2.11|0|0|149425357|91097800|356588800|701346000|733092168|0|261|1.565|0|8500
2025-07-04 16:41:33|pink_usa_1489|CRNCY|0||202412|66|200812|202506|101.43|24.64|18.53|2.04|275.27|1.52|1.24|0.68|0.08|0.28|12.96|3.84|6.24|47.25|8.72|-21.31|0|0|0|0|1.28|2.94|0|0|586030506|123400000|1504000000|212529300|236629290|0|1525|6.9|0|278
2025-07-04 16:41:36|pink_usa_1490|COIHY|0||202412|56|201106|202506|26.16|19.74|3.96|6.44|4.11|2.84|6.74|2.05|0.8|0.27|2.51|1.42|1.97|3.47|17.38|13.71|0|0|0|0|0.66|1.11|0|0|114821972|209299000|1140296500|6457489500|5876772680|0|841019|21.05|0|4571
2025-07-04 16:41:39|pink_usa_1491|FDDMF|0||202412|28|201806|202506|26.92|12.13|4.16|4.07|3.4|0.96|12.72|3.72|0.06|0|3.1|2.94|4.84|10.42|49.83|47.65|0|0|0|0|-0.04|-0.02|0|0|44152665|50929400|29290300|263499500|314428896|0|60|2.88|0|5000
2025-07-04 16:41:41|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 16:41:42|pink_usa_1493|VTXPF|0||202503|63|200909|202506|23.08|26.46|5.89|5.38|5.72|2.53|4.06|1.78|0.02|0.13|4.02|2.91|3.03|6.8|25.64|19.75|0|0|0|0|0.43|0.85|0|0|69839860|32860200|334732200|997513700|958443621|0|2050|11.01|0|977
2025-07-04 16:41:45|pink_usa_1494|RTMVY|0||202412|51|201209|202506|31.44|34.47|17.6|22.96|17.7|17.02|263.38|81.49|0.03|0|3.52|3.4|1.21|1.22|987.73|274|0|0|0|0|1.19|1.28|0|0|37350085|51625800|15575700|8217195100|8423981112|0|1027372|21.6601|0|490
2025-07-04 16:41:48|pink_usa_1495|KNNNF|0||202503|22|201912|202506|53.74|28.06|5.4|6.8|6.69|2.69|18.82|6.95|0|0|1.52|1.52|1.21|3.7|39.63|33.51|0|0|0|0|0|0|0|0|81658971|172952200|17716300|1045408100|1230259805|0|2513|10.0189|0|1569
2025-07-04 16:41:49|pink_usa_1496|ATDRY|0||202503|40|201506|202506|42.31|27.23|14.1|15.81|13.67|12.8|99.84|13.04|-1.19|0|4.06|3.39|1.18|1.18|44.6|49.61|0|0|0|0|2|1.15|0|0|25134248|19793800|16204700|9762602500|9776688880|0|977233|2.8|0|853
2025-07-04 16:41:51|pink_usa_1497|ASOMY|12|201400|202412|49|201003|202206|78.42|17.92|2.82|1.76|2.06|0.14|11.01|1.18|0.19|1.55|-0.54|-4.26|0|0|26|16.46|0|0|0|0|1.96|5.1|0|0|151050312|265811500|823736400|844152200|0|0|0||0|3813
2025-07-04 16:41:54|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 16:41:55|pink_usa_1499|CVSGF|0||202412|29|201803|202506|86.23|342.18|1.71|2.26|1.88|1.47|4.82|3.81|2.03|0.73|0.94|2.74|0.56|0.6|5.89|2.16|0|0|0|0|0.48|-0.1|0|0|15515597|14555600|184264200|1474389200|1248276000|0|1155|17.4|0|6758
2025-07-04 16:41:58|pink_usa_1500|LSLPF|0||202412|59|201009|202506|20.19|17.77|1.18|0.89|1.19|1.78|2.92|3.76|0.52|0.34|5.05|5.73|4.11|4|15.97|9.72|0|0|0|0|0.53|1.41|0|0|17647960|83362000|55321100|339162100|388073260|0|0|3.79|0|4717
2025-07-04 16:42:00|pink_usa_1501|JUBPF|0||202412|24|201906|202506|23.38|116|68.79|3.71|36.62|0.71|0.95|0.75|0.06|0.14|-14.5|-25.7|0|0|-5.87|14.74|0|0|0|0|-3.25|1.73|0|0|10602673|8798000|35330800|208476600|178152638|0|222|0.058|0|27
2025-07-04 16:42:03|pink_usa_1502|AVNBF|0||202503|44|201406|202506|82.8|114.69|2.52|6.62|2.69|2.52|5.54|4.26|0.6|0.38|1.25|-1.82|1.77|0.97|13.02|12.99|0|0|0|0|1.31|1.38|0|0|17549022|9600000|74343700|772146900|717246860|0|657|24.2|0|822
2025-07-04 16:42:05|pink_usa_1503|KGFHY|0||202412|90|200212|202506|53.32|31.09|0.64|0.5|0.57|0.45|1.14|0.88|0.16|0.02|4.95|1.25|3.66|4.21|5.66|2.2|0|0|0|0|1.03|1.81|0|0|936064304|368930400|6433741400|6737988900|6971717413|0|654059|7.87|0|64605
2025-07-04 16:42:08|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 16:42:10|pink_usa_1505|ASHTY|86|202503|202503|44|201406|202506|18.23|19.15|3.64|3.91|2.87|2.68|4.52|3.69|1.61|0.98|2.13|4.5|1.44|1.88|8.06|9.03|6.97|8|0|0|1.87|1.63|0|0|21448862|21000000|9466978200|35771601400|28518138407|29727051750|6170474|264.77|0|18607
2025-07-04 16:42:13|pink_usa_1506|ASBFY|0||202412|67|200806|202503|23.4|12.74|1.28|1.02|1.15|0.84|2.14|1.49|0.15|0.06|1.4|2.61|1.6|3.87|8.19|7.04|0|0|0|0|0.93|1.42|0|0|1432285531|1038050500|11122178600|20498855800|0|0|0||0|138097
2025-07-04 16:42:16|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 16:42:18|pink_usa_1508|WTBDY|0||202412|51|201206|202503|26.95|21.77|2.63|1.78|3.61|1.91|2.83|1.63|0.39|0.42|20.29|45.87|2.29|3.24|14.23|4.07|0|0|0|0|0.87|1.42|0|0|482096010|1145130900|8339006300|7470411800|0|0|0||0|35444
2025-07-04 16:42:21|pink_usa_1509|WTBCF|0||202412|66|200809|202503|20.91|22.05|2.51|1.78|2.67|1.93|2.1|1.65|0.39|0.42|8.23|47.06|2.53|3.24|14.23|4.07|0|0|0|0|0.46|1.45|0|0|482096010|1145130900|8339006300|7556267400|0|0|0||0|35444
2025-07-04 16:42:24|pink_usa_1510|NXGPY|0||202412|41|201503|202506|15.3|22.49|2.14|2.66|2.04|2.71|18.12|9.88|1.42|0.52|7.63|3.51|3.53|1.78|50.37|20.77|0|0|0|0|0.76|2.37|0|0|217500922|248934900|1727207100|21050632900|20091662231|0|43444|86.085|0|28545
2025-07-04 16:42:27|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 16:42:28|pink_usa_1512|BHOOY|0||202406|31|201403|202112|56.43|20.28|3.62|3.11|2.53|0.21|9.57|2.06|0.3|1.85|-18.37|-4.46|0|0|20.66|23.56|0|0|0|0|0.47|1.57|0|0|218718900|175534700|196585600|586860500|0|0|0||0|2611
2025-07-04 16:42:30|pink_usa_1513|FDRVF|0||202412|57|201012|202503|97.29|4.47|3.7|3.96|3.22|8.87|3.96|3.05|0.51|0.3|-1.55|-2.06|1.04|0.88|14.1|6.86|0|0|0|0|0.49|1.44|0|0|20110674|69365500|47609900|665974500|0|0|0||0|2335
2025-07-04 16:42:33|pink_usa_1514|IGGHY|0||202409|46|201309|202503|12.49|12.13|3.82|4.21|4.54|4.88|3|2.32|0.44|0.17|5.56|6.03|5.46|4|22.88|24.47|0|0|0|0|0.52|0.81|0|0|780316554|1338642500|57270600|4339052600|0|0|0||0|1900
2025-07-04 16:42:35|pink_usa_1515|SOIEF|108|202503|202412|67|200806|202503|12.76|2.97|1.32|1.43|0.49|0.46|0.76|0.73|1.14|0.95|2.98|7.62|5.56|10.18|3.24|0.5|2.98|4|0|0|0.75|1.56|0|0|100675177|130007000|3230651000|3643634400|0|0|0||0|6661
2025-07-04 16:42:38|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 16:42:39|pink_usa_1517|JDSPY|0||202412|22|201912|202506|26.81|9.79|1.01|1.29|0.88|0.42|4.06|1.65|0.19|0.23|0|0|0.55|1.13|20.31|12.94|0|0|0|0|0|0|0|0|455991359|908040900|2942731600|6465945500|6017324976|0|12407|1.17|0|56678
2025-07-04 16:42:42|new_0222_0000|BKR|33|202503|202503|27|201809|202506|71.97|12.96|1.44|1.37|0.95|1.35|1.5|2.18|0.45|0.35|8.39|5.86|1.8|2.3|-7.3|-0.89|2.38|3|4.17|4.69|0.98|-0.7|0|0|3637343750|3277000000|4877000000|40143385000|37970003664|34467660000|279452285|38.34|0|54000
2025-07-04 16:42:45|new_0222_0001|BBWI|165|202503|202503|142|198912|202506|13.21|8.84|1.24|1.11|0.96|0.98|25.58|1168.55|0.12|-2.68|7.59|11.12|2.52|2.41|17.75|34.25|3.67|8|2.75|4.19|1.09|1.68|0|0|815970721|636000000|2040000000|10263815100|7059055294|8848380000|200326701|33.14|0|92300
2025-07-04 16:42:49|new_0222_0002|CTRA|146|202503|202503|139|199009|202506|107.06|14.84|4.92|10.02|4.22|3.2|3.07|1.36|0.74|0.3|0.23|8.54|0.97|3.22|5.65|10.56|1.89|3|2.79|2.65|0.78|-2.89|0|0|175264220|186000000|4256875000|23465556600|19392759018|10221490440|188761166|25.38|0|503
2025-07-04 16:42:53|new_0222_0003|GL|165|202503|202503|162|198412|202506|12.39|10.11|0.99|-1.94|1.74|1.85|1.91|1.89|0.4|0.52|5.42|9.73|1.48|0.8|11.19|7.12|0|0|1.92|1.12|0.95|1.06|0|0|8389129058|17871303000|186000000|-4810210000|10306275948|12595921470|64656549|124.29|0|3261
2025-07-04 16:42:57|new_0222_0004|PEAK|147|202112|202112|143|198603|202112|30.61|38.81|12.33|13.76|7.66|10.29|2.01|2.99|1.04|0.95|0.56|3.58|7.37|3.33|5.38|3.87|1.63|2|2.47|1.25|0.64|1.56|0|0|206838955|158287000|233942000|26098343100|19456007121|19470085830|94791045|36.09|19.38|196
2025-07-04 16:43:00|new_0222_0005|J|165|202503|202503|139|199009|202506|19.56|35.08|0.53|1.41|0.54|1.83|2.24|4.03|0.21|0.68|-0.12|0.12|0.36|0.9|11.83|3.95|2.57|5|1.98|0.77|1.26|0.82|0|0|501610115|1380508000|891755000|17877901500|15823845840|17127146300|90941947|131.45|0|58000
2025-07-04 16:43:04|new_0222_0006|LHX|164|202503|202503|140|199006|202506|37.97|29.62|1.98|2.58|1.51|2.25|2.46|2.45|0.65|0.64|4.48|10.63|2.11|1.88|7.34|6.82|2.46|3|2.03|0.8|0.99|1.37|0|0|365041892|517000000|2870000000|58627434300|47056028792|49365312000|426738331|250.84|0|48000
2025-07-04 16:43:08|new_0222_0007|LUMN|157|202503|202503|132|198912|202212|18.93|2.61|3.49|2.11|1.91|0.33|2.11|15.55|3.24|61.12|4.11|21.37|4.78|44.25|4.54|4.83|2.05|4|4.83|9.26|0.89|-1.16|0|0|321904136|1900000000|20895000000|20257476200|4489451820|4447767360|55067614|4.38|0|37000
2025-07-04 16:43:12|new_0222_0008|NLOK|135|202112|202112|127|199003|202112|57.7|17.45|3.47|6.52|3.71|5.76|13.52|1144.48|2.87|-39.21|16.8|2.71|1.94|1.91|10.91|26.86|2.77|6|3.47|4.07|1.08|0.28|0|0|1804828731|1781000000|143000000|17541345900|15120360000|15354180000|96152937|25.98|25.02|2800
2025-07-04 16:43:14|new_0222_0009|RTX|165|202503|202503|158|198512|202506|25.94|43|1.23|2.39|0.91|2.41|1.85|3.17|0.62|0.67|4.04|4.34|2.48|1.76|10.59|3.68|2.04|2|0.9|0.67|1.07|0.89|0|0|3475887162|5157000000|16930000000|233046973900|195075973876|219176020000|897262800|146.02|0|174000
2025-07-04 16:43:18|new_0222_0010|TNL|81|202503|202503|76|200606|202506|8.66|8.41|1.91|3.36|0.9|0.88|2.4|6.85|-0.6|-6.24|15.93|6.52|2.64|4.21|5.56|4.16|3.5|4|3.61|2.22|1.71|0.91|0|0|284756410|188000000|678000000|8795689600|3344689616|4401464000|31946781|50.36|0|15500
2025-07-04 16:43:21|new_0222_0011|TFC|165|202503|202503|142|198912|202506|15.4|11.51|4.58|-2.21|3.1|4.13|1.68|0.92|1.54|0.86|0.49|5.82|5|5.16|5.14|5.8|0|0|2.28|0.89|0.84|0.47|92244364605|416488000000|21239822908|46468000000|3700000000|71496081600|56297081610|57736816710|320875209|42.99|0|54982
2025-07-04 16:43:25|new_0222_0012|VIAC|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:43:26|new_0222_0013|VTRS|163|202503|202503|136|199003|202403|40.19|298.5|2.77|2.27|3.67|0.74|2.07|0.67|0.71|0.91|-0.87|-9.57|0.86|5.38|11.3|-4.58|2.1|2|8.51|1.76|0.82|0.54|0|0|527675189|1002200000|3419900000|23656980300|10589344917|10828518000|133258116|8.93|0|38000
2025-07-04 16:43:31|new_0222_0014|BX|81|202503|202503|72|200706|202506|34.7|43.39|15.64|7.14|8.46|10.35|4.7|13.2|1.32|1.68|3.07|4.82|5.48|2.74|3.14|23.83|0|0|2.52|0.93|1.63|1.77|0|0|2367916147|2386979000|985003000|128191192200|106439726141|100024239588|470212199|137.69|0|3165
2025-07-04 16:43:34|new_0222_0015|SNOW|23|202503|202503|-173|202603|198200|0|0|113.11|78.57|54.4|19.18|21.24|30.69|0.25|0.94|-1.06|0|0|0|-19.18|-15.03|3|3|2.52|2.01|1.5|1.43|0|0|3608309095|3910684000|278434000|72271680400|73897635663|67112953983|1259341050|221.49|0|2495
2025-07-04 16:43:35|new_0222_0016|DDOG|27|202503|202503|12|202206|202506|2328.88|292.02|41.99|53.22|28.62|16.62|30.6|15.49|0.44|0.55|-1.16|-0.06|0|0|-2.7|-1.26|6.89|6|3.95|4.96|0.55|0.27|0|0|1865015320|4449674000|136507000|42347979200|45124679964|45251087910|589173211|130.83|0|1085
2025-07-04 16:43:37|new_0222_0017|PLTR|23|202503|202503|7|202309|202506|292.74|592.7|29.69|23.78|30.04|115.26|20.33|62.76|0.08|0|-1.02|0.12|0|0|-148.17|-27|7|7|3.78|5.09|3.44|-0.36|0|0|2962663857|5430689000|249624000|335081492700|340381416600|283363978750|12207609306|144.25|0|2733
2025-07-04 16:43:39|new_0222_0018|DASH|22|202503|202503|2|202412|202506|383.16|316.04|12.6|10.29|7.69|9.28|7.94|11.93|0.05|0|0|0|0|0|-14.52|-15.1|7.75|7|3.59|3.11|-2.06|-2.06|0|0|3972450000|5817000000|656000000|98646158100|104428291770|83855060190|1059867592|246.51|0|3886
2025-07-04 16:43:40|new_0222_0019|U|24|202503|202503|-173|202603|198200|0|0|36.3|37.64|16.05|5.41|9.38|3.14|0.51|0.7|-2.33|-0.81|0|0|-22.95|-22.03|6.8|6|3.26|2.89|1.51|0.25|0|0|1448958238|1541170000|204499000|10924860200|9986372260|6934794760|326548360|24.04|0|4934
2025-07-04 16:43:42|new_0222_0020|BILL|27|202503|202503|-173|202603|198200|0|0|49.62|60.26|27.95|3.34|5.98|1.21|0.35|0.44|-5.96|-6.58|0|0|-8.11|-5.98|2|2|5.81|7.01|1.93|1.29|0|0|1804775083|2173086000|129498000|4205164100|4650708800|4659764800|99851219|45.28|0|1384
2025-07-04 16:43:43|new_0222_0021|AVTR|29|202503|202503|20|202006|202506|68.98|13.06|3.18|4.23|2.08|1.37|5.54|1.52|1.19|0.67|-20.07|-5.18|0|0|2.29|6.43|5|5|2.4|2.6|1.48|0.19|0|0|306023077|315700000|705500000|12963043800|9172990000|8337124000|158073332|13.46|0|13500
2025-07-04 16:43:45|new_0222_0022|CARR|25|202503|202503|21|202003|202506|19.39|11.45|2.19|2.61|2.17|2.84|5.31|4.48|1.44|0.81|2.49|3.04|1.2|1.15|11.8|9.92|5.5|5|1.04|0.64|0.76|0.9|0|0|3083363636|1698000000|2466000000|71945668100|62329360154|64380710000|359204970|72.46|0|58000
2025-07-04 16:43:47|new_0222_0023|TT|165|202503|202503|142|198912|202506|17.44|34.92|1.25|3.55|1.17|4.9|2.59|13.02|0.6|0.64|3.35|3.66|1.85|0.81|8.88|12.52|2.14|5|1.57|0.63|1.37|1.37|0|0|768118792|860500000|1398800000|101487603400|97761135000|105328328000|539736748|437.41|0|37000
2025-07-04 16:43:50|new_0222_0024|TXG|27|202503|202503|-173|202603|198200|0|0|37.95|34.93|20.2|2.11|25.12|1.9|0.18|0|-1.77|0|0|0|-54.45|-58.36|7.11|7|2.03|2.75|0.98|1.41|0|0|439659040|426905000|203304000|914022100|1340927082|1207420038|40027387|10.89|0|290
2025-07-04 16:43:52|new_0222_0025|DT|28|202503|202503|19|202009|202506|166.67|34.85|19.86|21.32|14.5|9.94|9.36|6.37|-0.19|0.15|-3.39|0.21|0|0|-10.05|5.11|5.67|6|2.25|1.99|1.36|0.86|0|0|509899640|1113228000|101290000|15596192800|16717572880|16273277200|170608656|55.76|0|2779
2025-07-04 16:43:54|new_0222_0026|DKNG|24|202503|202503|-173|202603|198200|0|0|14.4|8.75|11.14|4.25|12.11|24.34|0.85|2.11|-4.57|-4.52|0|0|-46.6|-48.9|3.5|3|6.7|9.14|2.05|0.95|0|0|1411824190|1119740000|113318000|21968815500|21248272590|17288561640|419084432|42.81|0|2600
2025-07-04 16:43:55|new_0222_0027|UPST|22|202503|202503|7|202012|202209|969.91|23.6|24.13|14.61|9.09|8.28|10.53|9.12|0.9|1.97|-2.22|-3.03|0|0|9.95|15.68|0|0|4.56|6.83|-1.66|-1.66|0|0|508833500|605365000|120377000|6899644800|6165393260|6407458855|371088146|64.85|0|554
2025-07-04 16:43:57|new_0222_0028|AXON|97|202503|202503|94|200112|202506|175.31|191.85|7.43|11.64|8.76|27.79|8.49|23.68|0.05|0.79|0.45|-0.89|0|0|8.53|-2.03|4.84|7|15.67|1.56|1.77|-0.56|0|0|236656849|2367038000|153540000|64095465400|64453555914|59976801540|503394916|827.94|0|2548
2025-07-04 16:44:00|new_0222_0029|SMAR|19|202109|202109|-173|202603|198200|0|0|19.47|18.94|17.5|19.47|16.03|19.49|0|0|-5.41|-4.35|0|0|-31.89|-28.18|7.14|7|4.71|4.15|1.49|1.19|0|0|369940125|439950000|107491000|9677418600|9950399956|9922964240|115270711|78.68|11.68|2332
2025-07-04 16:44:01|new_0222_0030|VRT|33|202503|202503|28|201806|202506|426.93|71.12|2.04|2.2|2.57|5.84|9.09|17.48|2.83|1.1|0|0|0.07|0.11|-2.76|4.91|6.75|6|1.63|2.15|0.79|1.11|0|0|392694466|1467300000|388400000|49919137200|48448099876|46184346692|801029012|127.16|0|20972
2025-07-04 16:44:03|new_0222_0031|RPRX|25|202503|202503|20|202006|202506|45.46|15.42|14.73|11.11|8.4|9.41|2.74|2.28|1.15|1.14|0|0|2.37|2.38|10.48|6.19|0|0|2.28|1.36|1.22|0.96|0|0|2297218227|1816379000|0|24129420100|15380822600|21942870820|204720918|36.14|0|51
2025-07-04 16:44:04|new_0222_0032|GXO|21|202503|202503|16|202106|202506|49.62|77.44|1.22|1.4|0.74|0.47|2.48|1.91|0.57|0.95|0|0|0|0|3.33|4.42|4.5|4|1.58|1.39|0|0|0|0|395222222|288000000|2635000000|7959256200|5615009550|5554516950|67096681|48.01|0|93000
2025-07-04 16:44:06|new_0222_0033|TPL|165|202503|202503|162|198412|202506|31.31|52.85|16.19|24.6|17.36|33.41|16.22|20.13|0|0|2.08|1.62|0.99|0.57|65.08|44.2|6.97|8|1.35|2.64|0.69|1.65|0|0|119202810|460379000|126345000|23823174800|24283448208|8188395807|164023527|1056.39|0|102
2025-07-04 16:44:11|new_0222_0034|BSY|23|202503|202503|19|202009|202506|90.24|66.52|16.52|16.2|13.9|12.65|153.74|14.53|3.8|1.13|0|0|0.39|0.49|17.9|9.2|8.2|7|1.59|2.58|0.74|1.18|0|0|132568048|83637000|79745000|17103470600|15917909990|16195668270|94205371|52.55|0|4010
2025-07-04 16:44:12|new_0222_0035|IAA|20|202112|202112|10|201906|202112|32.41|24.14|5.18|4.61|4.51|4.12|54.74|23.26|-20.9|3.9|0|0|0|0|18.27|20.59|5.64|5|3.27|1.77|1.48|1.5|0|0|126347059|109400000|1362500000|7717717000|6865364000|6880643000|39792925|50.93|-22.1|3640
2025-07-04 16:44:13|new_0222_0036|AZTA|121|202503|202503|110|199509|202303|32.48|1.55|2.65|18.11|3.71|2.25|2|0.8|0.15|0.04|1.78|0.31|2.03|0.83|-4.05|9.46|2.52|3|4.55|1.73|2.1|-0.47|0|0|266288797|328339000|147261000|1028577200|1408985280|2304375480|30756403|30.78|0|2900
2025-07-04 16:44:17|new_0222_0037|STNE|31|202503|202503|25|201809|202412|60.34|6.38|21.96|6.99|11.38|2|6.68|2.16|0.92|1.16|-0.66|1.05|0|0|6.38|-1.29|3|2|3.55|4.23|2.38|2.88|0|0|1471446562|1377436900|240212200|5203197900|4282218917|4871529624|98945715|15.77|0|7239
2025-07-04 16:44:18|new_0222_0038|QS|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|10.16|2.18|0|0|0|0|0|0|0|0|0|0|5.13|8.21|1.42|0.56|0|0|1143009944|860309000|195878000|1559841900|2420045660|1821410170|57515469|4.33|0|286
2025-07-04 16:44:20|new_0222_0039|NCNO|25|202503|202503|-173|202603|198200|0|0|28|15.86|15.54|5.97|8.29|3.1|0.04|0.19|-2.88|0|0|0|-12.92|-12.87|6|5|3.36|4.27|0.73|0.18|0|0|186743409|133230000|64336000|3411522900|3307405220|2767572570|53395434|28.7|0|1115
2025-07-04 16:44:21|new_0222_0040|MRVI|22|202503|202503|13|202009|202312|30.9|36.49|24.91|20.09|5.77|1.32|11.51|1.09|1.37|0.98|0|0|0|0|16.34|19.54|6.67|8|3.58|2.96|0.21|0.11|0|0|446698450|285053000|104751000|566369200|326784660|254876508|4007481|2.27|0|58
2025-07-04 16:44:23|new_0222_0041|SKLZ|20|202503|202503|-173|202603|198200|0|0|20.08|7.28|5.88|1.24|15.5|0.7|0.5|0.8|-5.01|-10.06|0|0|-46.73|-31.7|8.5|8|10.17|13.06|0.2|-0.5|0|0|425537000|254341000|10852000|-18466600|109758389|2728647389|408524|6.89|0|277
2025-07-04 16:44:24|new_0222_0042|OSH|11|202109|202109|-173|202603|198200|0|0|12.36|6.12|11.38|5.7|49.46|52.88|1.46|5.96|-3.58|-1.6|0|0|-53.38|-42.17|2.83|1|3.75|7.28|1.47|2.76|0|0|569742375|1013000000|258600000|7873730700|7984088800|7404659098|61269791|33.14|-45.81|4000
2025-07-04 16:44:25|new_0222_0043|VMEO|21|202503|202503|7|202309|202506|38.7|40.4|15.57|6.76|5.18|1.61|5.13|1.71|0.22|0|-8.18|-10.1|0|0|-12.1|-15.54|8.5|8|1.85|2.28|0|0|0|0|289949500|289028000|2868000|366653100|652625674|639418840|5381180|3.98|0|702
2025-07-04 16:44:26|new_0222_0044|SPCE|30|202503|202503|-173|202603|198200|0|0|0|0|247.56|15.36|5.62|0.45|0.51|1.55|-4.76|-7.68|0|0|-92.46|-60.9|1|1|6.63|12.28|-0.11|-4.97|0|0|508401271|489517000|48130000|53401900|117573540|750132768|25391450|2.94|0|823
2025-07-04 16:44:28|new_0222_0045|PPD|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:44:29|new_0222_0046|VNT|23|202503|202503|19|202009|202506|13.28|14.98|2.36|2.43|1.71|1.89|8.32|4.97|3.64|1.91|0|0|0.33|0.27|20.81|19.43|7.8|7|1.89|1.3|0.95|0.64|0|0|349363158|333600000|146000000|7219936000|5463372000|6273852000|31657515|36.84|0|8400
2025-07-04 16:44:30|new_0222_0047|FOUR|25|202503|202503|11|202209|202506|54.38|32.82|6.53|4.57|2.57|2.4|9.85|8.3|1.97|3.53|-11.01|-4.03|0|0|-3.34|-3.17|4.33|3|9.29|17.79|2.1|1.71|0|0|740677273|1167300000|74100000|8572048500|6685019376|5421441684|135428116|97.14|0|1311
2025-07-04 16:44:32|new_0222_0048|AZEK|26|202503|202503|15|202109|202506|89.53|50.8|6.17|6.17|4.45|4.98|4.21|5.13|0.63|0.3|-7.92|-0.01|0|0|-1.47|5.39|4.14|4|1.59|1.83|1.46|1.57|0|0|169648348|146719000|435304000|8177497900|7891671346|8605059814|192873562|54.86|0|2072
2025-07-04 16:44:34|new_0222_0049|LESL|23|202503|202503|16|202009|202409|53.93|143|4.24|3.66|1.78|0.07|0|0|-3.18|-3.16|-7.42|5.36|0|0|23.66|30.41|8.8|8|7.56|9.11|1.1|1.4|0|0|93784238|17252000|273174000|925810800|90476030|91991416|1273967|0.488|0|3700
2025-07-04 16:44:36|new_0222_0050|RKT|25|202503|202503|18|202009|202503|52.1|81.44|1.51|1.25|2.87|3.5|2.84|3.87|9.78|9.06|0|0|0|0|0.98|1.76|0|0|13.75|10|1.44|0.79|0|0|1525689227|1408800000|582247000|14141625400|2244749975|29762884580|193890351|14.95|0|24000
2025-07-04 16:44:37|new_0222_0051|PLTK|22|202503|202503|18|202012|202506|32.35|12.53|4.76|3.4|2.14|0.68|0|0|-10.43|-20.45|-7.49|-8.47|2.7|8.4|14.58|18.68|9|8|2.71|3.06|0|0|0|0|896060000|514300000|185000000|3668831500|1788332000|1959216000|6835584|4.76|0|3800
2025-07-04 16:44:39|new_0222_0052|RRX|165|202503|202503|142|198912|202506|21.06|41.35|1.22|3.36|1.05|1.64|1.9|1.5|0.55|0.82|0.12|3.7|1.9|1|8.47|4.63|2.17|5|2.86|1.12|1.32|-0.06|0|0|172006913|305300000|7558800000|14615308600|9615312768|9813792000|90855120|144.96|0|23000
2025-07-04 16:44:43|new_0222_0053|SHC|23|202503|202503|16|202106|202506|250.6|140.5|10.63|9.14|5.3|2.89|10.73|7.7|3.2|5.36|0|0|0|0|-0.38|1.62|4.4|4|0.89|1.12|0.05|0.15|0|0|214934762|304390000|667023000|5106307300|3190531324|3142254400|14386684|11.24|0|3000
2025-07-04 16:44:45|new_0222_0054|FTDR|31|202503|202503|27|201809|202506|23.64|19.38|2.99|2.15|2.11|2.44|329.71|22.18|20.04|6.03|0.96|2.65|0|0|18.42|15.35|7.92|8|2.8|2.58|0.57|-0.29|0|0|377655172|506000000|83000000|4945410200|4298467860|4971033000|31080746|57.87|0|2190
2025-07-04 16:44:46|new_0222_0055|VSCO|21|202503|202503|16|202106|202506|10.21|10.31|0.76|0.83|0.43|0.27|7.44|2.55|3.12|1.68|0|0|0|0|58.62|55.77|9|8|5.47|6.55|0|0|0|0|233111111|138000000|2424000000|2614565900|1642288230|1904629782|77026094|20.57|0|27900
2025-07-04 16:44:48|new_0222_0056|CVAC|24|202503|202503|3|202409|202506|4.66|6.01|176.43|60.63|77.85|2.1|5.35|1.72|-0.6|0.04|-4.82|-14.46|0|0|-38.63|-44.59|1.67|1|1.27|2.23|4.16|-0.55|0|0|668262275|478484000|223562600|728370400|1206854384|1007694472|9215007|5.36|0|554
2025-07-04 16:44:50|new_0222_0057|OPEN|21|202503|202503|-173|202603|198200|0|0|4.19|3.04|1.15|0.08|2.7|0.62|2.84|3.89|-9.81|-17.36|0|0|-14.82|-11.98|3|3|5.95|8.99|-0.15|-0.15|0|0|1446404389|559000000|82121000|2325341000|372285143|309055846|42905164|0.5122|0|1048
2025-07-04 16:44:51|new_0222_0058|CERT|22|202503|202503|3|202212|202309|184.71|121.17|17.81|16.03|10.15|4.36|3.42|1.6|0.34|0.27|-6.47|-9.77|0|0|-5.07|-5.25|3.5|3|1.62|2.08|2.57|2.57|0|0|216869350|179086000|3005000|1849991300|1726175233|1592987454|18303173|10.69|0|903
2025-07-04 16:44:53|new_0222_0059|JAMF|25|202503|202503|-173|202603|198200|0|0|14.72|13.72|8.28|1.87|4.31|1.65|0.41|0.5|-6.36|-0.7|0|0|-3.78|-6.53|5.33|5|3.43|6.94|0.11|1.08|0|0|184700636|222353000|17529000|1380727900|1231920470|1109289610|8226212|9.35|0|1496
2025-07-04 16:44:54|new_0222_0060|UI|60|202503|202503|51|201209|202506|28.83|43.79|6.83|10.39|7.25|10.36|389.63|55.15|0.19|0.78|4.23|2.02|0.83|0.6|74.55|108.27|7|9|6.3|0.51|1.04|0.12|0|0|283134638|150967000|142240000|24242163800|24053442420|24797228040|41559398|397.64|0|867
2025-07-04 16:44:56|new_0222_0061|AGL|21|202503|202503|-173|202603|198200|0|0|7.47|5.67|3.65|0.15|6.59|1.83|0.01|0.07|-9.46|-11.51|0|0|-105.09|-76.28|2.5|2|1.64|3.25|0|0|0|0|649162333|367084000|17950000|582673500|912780830|864616090|9468608|2.21|0|552
2025-07-04 16:44:58|new_0222_0062|MSGS|45|202503|202503|38|201512|202506|157.74|995|5.87|12.04|6.11|4.71|1.53|1.38|-0.62|-1.03|0.89|-0.07|0|0|-1.81|36.07|2.37|3|3.53|2.34|0.75|0.62|0|0|559586605|96536000|731542000|5180517800|4985617800|5059834800|33848377|207.6|0|657
2025-07-04 16:45:00|new_0222_0063|MCFE|10|202106|202106|-173|202603|198200|0|0|5.67|6.1|3.03|3.26|0|0|-1.31|-0.42|0|0|0|0|-13.14|-24.27|6.5|7|1.83|1.89|0.35|0.46|0|0|294833333|420000000|103000000|14729755000|11125328885|4714412000|41477160|25.79|54.52|6916
2025-07-04 16:45:02|new_0222_0064|ALGM|24|202503|202503|16|202009|202409|92|63.97|7.74|8.92|6.71|8.43|6.67|6.48|0.12|0.37|-4.88|0.02|0|0|7.82|15.71|7.4|7|1.2|1.52|0.51|-0.01|0|0|239838476|121334000|223627000|6246720100|6000371696|6253740592|64346998|32.56|0|520
2025-07-04 16:45:03|new_0222_0065|MNDT|38|202112|202112|0|202112|202112|4.6|4.6|9.25|3.91|8.43|3.67|5.57|7.16|0.86|0.52|-1.33|7.12|0|0|-24.76|41.04|4|5|9.13|6.27|0.55|0.21|0|0|890281222|2193797000|72097000|4432444500|4248954760|4186438600|60195656|17.72|-22.76|3400
2025-07-04 16:45:04|new_0222_0066|BEPC|25|202503|202503|19|202006|202503|17.72|21.28|9.26|8.91|1.85|1.5|2.81|4.08|5.24|9.83|-2.41|-1.43|4.18|4.46|-5.44|3.83|2|2|0.93|0.96|0.69|0.94|0|0|404454545|483000000|37915000000|30499915600|5865915630|5624172842|32529502|32.66|0|1885
2025-07-04 16:45:06|new_0222_0067|NFE|30|202503|202503|12|202112|202412|31.77|16.53|18.74|13.39|4.11|0.37|8.21|0.52|4.43|5.26|0|0|3.61|4.52|-10.93|-3.69|1.64|3|2|2.24|1.42|1.23|0|0|227843786|447862000|3507168000|9509128400|910338356|671739916|52453313|3.32|0|231
2025-07-04 16:45:07|new_0222_0068|HWM|37|202503|202503|26|201812|202506|37.74|57.51|2.21|3.48|2.62|10.09|4.19|15.86|1.18|0.69|5.73|4.59|1.44|0.19|1.79|3.19|2.83|3|2.97|2.19|1.59|0.86|0|0|1168323529|536000000|2575000000|77978860200|75282828481|79849770000|641609480|186.13|0|19900
2025-07-04 16:45:11|new_0222_0069|PCOR|25|202503|202503|-173|202603|198200|0|0|23.31|19.97|13.22|8.51|9.91|8.62|0|0|-5.49|-5.64|0|0|-47.28|-42.9|7|6|2.04|3.07|0|0|0|0|632128789|566690000|117594000|9624549700|10186792112|8979912480|73077730|68.32|0|2063
2025-07-04 16:45:13|new_0222_0070|MCW|21|202503|202503|16|202106|202506|32.83|25.72|8.66|8.04|4.06|2.09|13.08|2.02|5.91|0.83|-10.39|-11.29|0|0|-1.91|-1.56|5.5|5|0.79|1.39|0|0|0|0|69968667|39133000|999950000|2903385000|2088556592|2104668886|8644384|6.43|0|6392
2025-07-04 16:45:14|new_0222_0071|VRM|25|202503|202503|-173|202603|198200|0|0|2.74|0.45|1.46|0.06|2.72|0.92|13.11|-23.95|-14.15|-6.23|0|0|-28.6|-17.28|2.5|2|7.72|14.69|1.43|1.27|0|0|518293136|14565000|47553000|902257700|147199981|3899198660|255372|28.51|0|944
2025-07-04 16:45:16|new_0222_0072|DV|21|202503|202503|17|202103|202506|205.28|52.96|19.08|16.22|11.54|3.76|5.91|2.33|0.03|0|-4.99|-5.5|0|0|1.44|1.56|7.5|7|1.35|3.41|0|0|0|0|253997778|174294000|16693000|2235619600|2409544291|2477277350|46471164|14.83|0|647
2025-07-04 16:45:17|new_0222_0073|CNM|21|202503|202503|16|202106|202506|51.41|28.99|1.55|1.28|1.3|1.64|4.67|6.78|1.37|1.3|-18.46|-21.89|0|0|3.66|4.33|6.5|6|0.87|1.75|0|0|0|0|71481250|8000000|249400000|14153165000|11805582485|15244802293|156561030|62.33|0|3700
2025-07-04 16:45:19|new_0222_0074|DCT|10|202109|202109|-173|202603|198200|0|0|21.71|13.43|22.55|14.47|7.46|5.5|0|0|-4.94|-0.01|0|0|-4.16|-1.58|4.5|4|2.56|1.51|-0.87|-1.1|0|0|280406250|347735000|31077000|3690663400|4038398365|4041129342|19501851|30.11|-30.46|1653
2025-07-04 16:45:20|new_0222_0075|PYCR|7|202112|202112|-173|202603|198200|0|0|14.85|12.86|13.26|12.45|5.46|3.89|0.03|0|-6.2|-9.05|0|0|-9.68|-10.49|2.5|2|0.95|1.72|0|0|0|0|51940000|111087000|38935000|4914238400|5025325419|5025325419|13968120|28.81|0|
2025-07-04 16:45:21|new_0222_0076|UWMC|21|202503|202503|17|202012|202503|55.43|70.25|3.3|3.77|2.17|2.01|4.33|5.22|36.6|18.96|0|0|7.17|9.37|11.73|11.73|0|0|11.84|11.55|0|0|0|0|801564000|485024000|311789000|4970758600|857337859|6847843835|28047134|4.27|0|8000
2025-07-04 16:45:22|new_0222_0077|DSEY|7|202109|202109|-173|202603|198200|0|0|2.53|2.35|1.71|1.47|8.26|7.43|1.3|3.51|-21.67|-23.18|0|0|-7.49|-8.56|5.5|5|0.84|1.73|0|0|0|0|111350000|68800000|390500000|6150507900|4025357941|4014296000|16640075|13.31|0|8600
2025-07-04 16:45:23|new_0222_0078|LMND|25|202503|202503|-173|202603|198200|0|0|38.93|13.63|17.62|5.77|3.57|6.03|0.04|0.19|-12.82|-15.51|0|0|-50.27|-23.27|0|0|13.65|21.75|1.13|-0.71|71040000|97100000|810986364|639800000|10800000|2753950400|3289455597|2766793893|113238190|44.93|0|567
2025-07-04 16:45:24|new_0222_0079|FIGS|21|202503|202503|17|202103|202506|866.63|571|16.5|11.35|5.96|1.76|12.07|2.43|0|0|-1.38|-1.58|0|0|-2.31|-6.32|9.5|9|5.63|7.81|0|0|0|0|192926222|251211000|7363000|676955800|927044195|1138488921|11218554|5.71|0|202
2025-07-04 16:45:26|new_0222_0080|LZ|21|202503|202503|7|202309|202506|94.55|52.41|9.4|5.14|3.72|2.29|14.66|8.52|-0.7|0|-7.01|-12.7|0|0|-370.1|-370.1|9.5|9|1.89|3.83|0|0|0|0|196051111|209973000|47112000|1384449700|1594357600|1727888800|15539067|8.8|0|1055
2025-07-04 16:45:27|new_0222_0081|GOCO|24|202503|202503|6|202006|202112|282.05|41.89|5.48|2.26|0.73|0.08|1.11|0.27|1.45|1.64|-14.51|-0.52|0|0|-2.41|0.1|7.2|7|3.95|3.77|0.6|0.67|0|0|94719000|22153000|27424000|737589600|61166800|660840400|411616|5.8|0|3067
2025-07-04 16:45:29|new_0222_0082|WOOF|22|202503|202503|10|202103|202309|133.99|26.54|1.56|1.26|0.55|0.14|1.96|0.78|1.46|1.43|-11.52|-16.98|0|0|1.29|3.41|7.5|7|5.44|6.76|0|0|0|0|157676600|133343000|2051651000|2310649400|859239612|817191760|16206808|3.08|0|27081
2025-07-04 16:45:45|new_0222_0083|TSP|7|202109|202109|-173|202603|198200|0|0|10303.02|9697.33|9312.41|9290.79|7|5.42|0.01|0|-10.32|-13.48|0|0|-20.1|-16.56|1|1|3.4|3.6|0|0|0|0|930369500|1412128000|29419000|6225688600|7635863580|2101032270|66881810|35.85|0|1000
2025-07-04 16:45:48|new_0222_0084|OTIS|25|202503|202503|21|202003|202506|27.69|25.57|2.61|3.03|2.48|2.76|12.74|12.74|-1.41|-1.64|2.91|2.35|1.38|1.63|40.74|43.35|7.5|7|1.24|0.93|1.04|1.41|0|0|1438136364|1918000000|1300000000|45070447600|38525655000|41847336000|254565407|97.41|0|70000
2025-07-04 16:45:50|new_0222_0085|CTVA|29|202503|202503|20|202006|202506|39.61|44.69|1.87|2.23|2.14|3.01|1.31|2.06|0.13|0.17|3.11|5.15|1.22|0.93|1.01|6.52|3|3|1.53|0.91|0.72|0.64|0|0|2607230769|2009000000|4329000000|52312239300|50058975540|53824176000|302137742|73.29|0|21000
2025-07-04 16:45:51|new_0222_0086|AMCR|26|202503|202503|23|201909|202506|20.99|16.42|1.85|1.78|1.2|0.99|4.33|5.46|1.68|2.28|-3.55|2.7|4.56|5.53|6.48|8.44|4|4|2.65|2.93|1.1|1.41|0|0|455982241|2045000000|4236000000|27794530600|13268250576|13990320000|267015886|9.18|0|46000
2025-07-04 16:45:54|new_0222_0087|WOLF|126|202503|202503|92|199312|201612|82.89|837.72|8.24|23.8|8.61|0.07|3.49|0.29|0.6|21.11|-0.76|-3.22|0|0|1.95|-14.72|1.83|2|12.52|6.59|1.65|1.97|0|0|607300612|1399700000|1412500000|3187333600|62062452|46746538|17736755|0.3988|0|3466
2025-07-04 16:45:58|new_0222_0088|WTRG|165|202503|202503|138|199012|202506|25.14|16.98|7.3|10.37|4.15|4.52|2.64|1.62|1.21|1.2|-1.3|-1.22|3.9|3.51|5.46|3.99|2.02|2|3.01|1.66|0.37|1.07|0|0|56587976|20784000|10012155000|18203819000|10275371526|9635490180|65506335|37.14|0|3180
2025-07-04 16:46:02|new_0222_0089|CLVT|28|202503|202503|1|202309|202312|30.71|35.62|10.71|11.25|4.59|1.13|2.12|0.56|0.78|0.9|-7.31|-9.56|0|0|-6.91|-1.37|3.44|2|2.33|4.4|0.96|1.51|0|0|515472400|354000000|73828000|6967756300|2800656290|2622391570|22500624|4.1|0|8690
2025-07-04 16:46:05|new_0222_0090|OGN|21|202503|202503|17|202103|202506|5.31|3.47|1.88|2.03|0.96|0.41|30.51|4.64|4.34|16.52|0|0|5.77|8.72|35.13|29.58|8|7|1.68|1.5|0|0|0|0|568222222|547000000|967000000|10995563200|2579501000|2541720000|50985602|10|0|9950
2025-07-04 16:46:07|new_0222_0091|AIRC|109|202112|202112|105|199509|202112|47.07|17.96|9.49|17.72|4.14|11.06|3.15|5.46|2.63|2.06|4.14|0.74|6.2|3.3|2.95|7.88|1.88|2|3.74|1.21|0.77|1.15|0|0|118763977|67320000|466355000|12628925700|8565367580|8586579540|37073486|54.67|42.33|950
2025-07-04 16:46:09|new_0222_0092|CNXC|23|202503|202503|18|202009|202503|18.8|14.42|1.61|1.98|0.95|0.39|2.07|0.91|0.91|1.14|0|0|1.34|2.26|8.11|11.71|7.2|7|0.94|0.76|0.92|0.92|0|0|278895667|342759000|407144000|8269748600|0|0|0||0|290000
2025-07-04 16:46:10|new_0222_0093|NVST|29|202503|202503|17|201909|202312|64.82|22.28|2.31|2.78|2.14|1.31|1.28|1.06|0.35|0.47|-18.36|-7.62|0|0|3.18|6.21|5.2|5|5.83|7.93|1.16|0.37|0|0|699079167|1077300000|392200000|3544783800|3248210000|3369426000|43871601|18.94|0|12400
2025-07-04 16:46:12|new_0222_0094|ACI|44|202412|202412|20|202003|202503|12.29|13.54|0.24|0.28|0.17|0.16|5.47|3.78|5.46|2.18|2.26|2.26|2.07|2.43|1.63|10.28|7.77|8|2.7|2.46|0.32|0.25|0|0|1229880000|293600000|15172200000|19880247800|0|0|0||0|300000
2025-07-04 16:46:14|new_0222_0095|CHNG|16|202112|202112|-173|202603|198200|0|0|3.63|3.27|2.17|2.02|1.66|2.06|1.49|1.41|-11.98|-11.35|0|0|-3.09|-0.97|4.25|4|5.45|7.54|1.07|-0.18|0|0|95714500|96011000|216553000|11260442200|6683201760|6954737216|42958866|21.44|14.64|15000
2025-07-04 16:46:15|new_0222_0096|FSLY|29|202503|202503|-173|202603|198200|0|0|19.75|13.41|10.25|1.76|6.9|1.05|0.43|0.35|-6.08|-3.85|0|0|-20.29|-14.06|6.1|3|8.57|12.36|1.55|0.83|0|0|401950000|307292000|217878000|1039709000|1008461420|811830750|19761045|6.97|0|992
2025-07-04 16:46:16|new_0222_0097|TMX|35|202109|202109|27|201503|202112|32.61|9.74|3.43|3.08|2.45|2.89|4.47|2.3|7.42|0.38|-4.41|13.41|0|0|5.44|17.14|3.6|4|2.14|1.18|0.66|0.87|0|0|358580645|156000000|272000000|6206026900|5491235594|5632699000|66598258|45.17|-11.83|12000
2025-07-04 16:46:17|new_0222_0098|DTM|21|202503|202503|16|202106|202506|17.17|29.26|8.98|9.35|6.64|10.25|1.48|2.35|0.77|0.73|0|0|4.38|2.9|4.23|4.05|0|0|1.44|1.92|0|0|0|0|109888889|83000000|3524000000|14350809400|10908809366|10405122000|81820922|107.38|0|258
2025-07-04 16:46:19|new_0222_0099|KD|20|202503|202503|2|202412|202506|44.71|40.74|0.28|0.2|0.29|0.64|3.5|7.78|1.98|2.6|0|0|0|0|-38.1|-38.1|4|4|3.75|4.35|0|0|0|0|1458235294|1786000000|4646000000|10987813600|9520989000|9241186654|66007882|41.27|0|90000
2025-07-04 16:46:20|new_0222_0100|AM|37|202503|202503|34|201612|202506|261.23|21.26|7.04|8.39|5.02|7.73|62.6|4.24|1.3|1.49|21.74|10.19|9.39|4.86|-2.46|6.01|3|3|3.79|1.89|2.35|-0.33|0|0|5324000|26088000|3345843000|12192175100|8866365500|8874357500|43113667|18.5|0|522
2025-07-04 16:46:22|new_0222_0101|SHLS|22|202503|202503|18|202012|202506|138.99|42.23|28.98|21.64|9.76|2.16|492.56|1.5|21.43|0.25|-3.4|-3.43|0|0|14.23|11.27|7.33|8|5.55|5.74|0|0|0|0|11174550|35609000|13622000|942015000|835852000|834135000|34643020|5|0|504
2025-07-04 16:46:24|new_0222_0102|DNB|25|202503|202503|-173|202603|198200|0|0|7.14|5.98|3.23|1.64|2.36|1.23|1.16|1.07|-19.59|1.03|1.06|2.2|-3.12|-0.75|0|0|1.58|1.96|0.81|1.47|0|0|214900000|241300000|173200000|7356410100|4053535368|3892596000|53261208|9.08|0|4039
2025-07-04 16:46:25|new_0222_0103|CHPT|21|202503|202503|-173|202603|198200|0|0|37.94|21.31|15.11|0.78|7.34|2.78|-1.59|2.6|0|0|0|0|-21.12|-21.12|2|2|6.23|9.61|3.01|1.31|0|0|343824833|195949000|58347000|442065900|330170793|232464960|14397341|0.7152|0|1319
2025-07-04 16:46:27|new_0222_0104|GO|29|202503|202503|24|201906|202506|72.54|85.75|1.28|0.97|0.89|0.29|3.15|1.08|0.61|0.4|-13.57|-19.73|0|0|4.55|5.73|7.2|7|5.58|9.07|-0.26|0.36|0|0|86289115|50910000|1360370000|1696324800|1271126147|1286221930|48549413|12.97|0|946
2025-07-04 16:46:29|new_0222_0105|PSFE|21|202503|202503|1|202412|202503|46.57|45.17|5.95|3.3|1.91|0.47|1.4|0.89|2.36|2.77|0|0|0|0|-2.81|-3.92|3.5|3|2.05|1.94|1.54|1.91|0|0|246757333|234339000|48574000|2902030200|770740866|9401024076|6391377|12.99|0|3400
2025-07-04 16:46:30|new_0222_0106|DRVN|22|202503|202503|14|202106|202412|266.36|532|5.54|5.29|2.42|1.24|3.03|4.5|2.33|4.12|-17.68|-19.9|0|0|0.21|1.27|3.5|3|1.11|0.88|0|0|0|0|193529800|152042000|2026731000|5392639300|2896161198|2937686900|11651760|17.63|0|6900
2025-07-04 16:46:32|new_0222_0107|REYN|26|202503|202503|22|201912|202506|19.85|13.25|2.64|2.4|1.69|1.21|3.41|2.1|0.34|0.77|4.02|3.62|3.29|4.34|8.55|8.48|5|4|1.04|1.22|0.59|0.09|0|0|124750000|58000000|732000000|6037854000|4458745840|4454120000|21239569|21.2|0|5600
2025-07-04 16:46:33|new_0222_0108|SLVM|19|202503|202503|15|202109|202506|10.39|7.46|0.72|0.72|0.63|0.58|4.16|2.29|2.29|0.9|0|0|1.48|3.59|14.72|14.72|0|0|2.33|1.74|0|0|0|0|187705882|154000000|926000000|2741486600|2077328000|2245760000|15677977|51.04|0|7000
2025-07-04 16:46:34|new_0222_0109|SGFY|8|202109|202109|-173|202603|198200|0|0|6.54|3.11|5.98|3.04|3.6|2.2|0.35|0.31|-14.65|-20.22|0|0|-2.25|-1.23|4.75|4|1.96|3.72|0|0|0|0|375900000|678800000|23000000|2443579500|2422462320|2452011480|16645592|14.22|-65.62|2200
2025-07-04 16:46:35|new_0222_0110|HAYW|21|202503|202503|17|202103|202506|25.66|25.36|5.01|5.18|3|2.89|2.72|2.1|0.85|0.67|-11.2|-10.98|0|0|7.01|7.74|5.5|5|1.67|3.35|0|0|0|0|165224944|181333000|143403000|3800277200|3016047195|3400779825|21001477|13.95|0|2555
2025-07-04 16:46:37|new_0222_0111|LYLT|6|202112|202112|1|202109|202112|11.28|11.53|1.12|1.55|0.95|0.94|2.88|5.04|1.12|4.46|0|0|0|0|2.98|-0.29|2|2|2.15|2.5|0|0|0|0|212755500|167601000|179474000|1225789000|739276964|739451370|11557703|30.07|0|1400
2025-07-04 16:46:38|new_0222_0112|NABL|21|202503|202503|14|202112|202506|256.15|85.33|7.5|6.72|6.02|3.07|3.11|1.87|0.51|0.43|-3.06|-3.06|0|0|-1.37|-1.22|5.5|5|2.63|1.28|0|0|0|0|103931500|94090000|75680000|1690508000|1451976960|1339914240|9504468|7.68|0|1335
2025-07-04 16:46:39|new_0222_0113|MSP|9|202109|202109|5|202009|202112|140.63|119.77|7.54|6.89|7.65|7.3|2.71|2.41|0.24|0|-6.18|-13.49|0|0|1.98|2.25|5.4|5|1.67|2.85|0.87|1.2|0|0|126703429|205862000|130710000|4091124700|4291097500|4380658515|9968202|26.35|-2.41|1743
2025-07-04 16:46:40|new_0222_0114|VIACA|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:46:41|new_0222_0115|AMBP|20|202503|202503|11|202103|202312|40|10.67|2.21|2.19|0.78|0.51|18.33|88.35|9.01|-27.48|0|0|8.64|11.71|0|0|0|0|1.19|0.52|0|0|0|0|366937500|602000000|1620000000|5858177300|2552177292|2403156000|9422985|4.27|0|
2025-07-04 16:46:42|new_0222_0116|ASAN|25|202503|202503|-173|202603|198200|0|0|33.37|28.3|14.86|4.38|36.6|13.91|-0.96|0.16|-0.71|0.24|0|0|-81.15|-76.46|7.17|7|3.29|8.13|0.19|1.03|0|0|432214500|470802000|276031000|2854702100|3286016415|2584757340|62302618|13.97|0|1080
2025-07-04 16:46:44|new_0222_0117|SWAV|15|202109|202109|-173|202603|198200|0|0|48.74|34.78|45.33|35.88|15.7|28.49|0.07|0.08|-7.22|-0|0|0|-39.2|-16.09|4.9|8|7.62|3.37|1.67|1.4|0|0|163901917|182954000|34875000|6169767600|6334040700|6741809712|58066598|179.46|71.93|449
2025-07-04 16:46:45|new_0222_0118|SPT|26|202503|202503|-173|202603|198200|0|0|18.93|27.47|14.01|2.81|19.02|6.82|0.11|0.11|-7.52|0|0|0|-59.24|-16.29|8.38|8|3.64|3.18|0.11|-0.77|0|0|133236542|101902000|22982000|1113024800|1194920662|1107280590|14734023|20.54|0|700
2025-07-04 16:46:46|new_0222_0119|ZD|105|202503|202503|92|200206|202506|24.67|19.05|5.75|3.68|4.45|1.01|3.17|0.73|0.19|0.47|1.68|2.93|1.67|0|12.58|16.91|4.3|7|11.9|6.05|1.04|0.06|0|0|275409239|431007000|216826000|1756635300|1278323289|1468536942|16465241|30.27|0|4700
2025-07-04 16:46:50|new_0222_0120|MIME|31|202112|202112|25|201509|202112|225.71|120.82|6.38|9.09|6.68|9.66|16.45|11.56|0.23|0.16|-2.76|-1.14|0|0|-1.44|9.24|7.52|7|1.62|2.5|0.62|1.93|0|0|169457500|416173000|204876000|5028894800|5335196076|5592405420|175693765|79.74|41.26|1765
2025-07-04 16:46:51|new_0222_0121|DOCN|21|202503|202503|6|202312|202506|62.5|25.73|16.54|20.05|8.22|3.4|44.7|72.13|3.26|-7.06|-12.18|-8.54|0|0|-3.87|-3.04|6.5|6|3.7|8.08|0|0|0|0|666710444|360421000|241083000|3683063700|2561463216|3031376400|41394102|28.08|0|581
2025-07-04 16:46:59|new_0222_0122|BEAM|27|202503|202503|-173|202603|198200|0|0|102374.12|5764.63|31294.82|22.63|6.19|1.54|0|0|-12.47|-14.66|0|0|-88.4|-87.14|0|0|6.76|8.18|1.07|1.27|0|0|739017080|1219952000|174702000|504602300|1724554265|1138375840|29935027|17.15|0|182
2025-07-04 16:47:00|new_0222_0123|BE|33|202503|202503|-173|202603|198200|0|0|4.13|4.77|2.6|3.35|70.02|9.22|-0.31|1.96|-5.93|-1.66|0|0|-368.89|-28.7|2.57|3|9.23|8.61|3.63|2.69|0|0|359697500|794751000|685569000|5688892400|5323697730|3999473550|105629905|22.95|0|1711
2025-07-04 16:47:02|new_0222_0124|DEN|106|202109|202109|-173|202603|198200|0|0|2.88|3.5|10.56|3.58|2.64|3.79|1.08|0.02|39.68|20.17|0|0|-1.8|-10.51|1.94|6|3.93|6.77|1.7|1.27|0|0|45609596|1783000|1463396000|3854423600|3838759731|4190545260|42591722|76.59|198.13|698
2025-07-04 16:47:04|new_0222_0125|CRNC|27|202503|202503|11|201909|202206|127.51|32.37|6.82|8.06|4.13|1.74|1.84|2.89|0.54|1.73|-1.81|0.68|0|0|4.43|3.41|3.78|4|11.05|11.05|2.65|1.42|0|0|118038739|122781000|50962000|565718700|430809840|441925200|14267270|9.96|0|1700
2025-07-04 16:47:06|new_0222_0126|FUBO|56|202503|202503|30|201712|202506|9.08|19.3|16.97|4.31|4.86|0.69|136.7|2.92|0.52|0.85|-79.6|-8.87|0|0|-764.67|-54.46|2.31|1|17.77|16.16|-2.47|-0.06|0|0|101910696|321617000|12488000|1175192100|1168066116|487451916|48279216|3.42|0|220
2025-07-04 16:47:08|new_0222_0127|APPN|37|202503|202503|-173|202603|198200|0|0|13.8|13.2|10.55|3.33|30.46|56.02|-1.46|-7.81|-2.94|0|0|0|-60.98|-24.31|8.06|8|6.76|7.18|1.67|0.07|0|0|147261882|199698000|63498000|2189809600|2141252770|2051780265|16295332|28.85|0|2000
2025-07-04 16:47:10|new_0222_0128|PGNY|27|202503|202503|19|202009|202506|420.16|37.3|9.09|9.38|6.74|1.65|13.32|3.9|0.01|0|0|0|0|0|11.11|49.46|7.56|7|3.42|5.91|1.96|1.2|0|0|161181760|256123000|12726000|1566241700|1821339948|2133872578|21865875|21.26|0|210
2025-07-04 16:47:11|new_0222_0129|SI|17|202112|202112|9|201909|202112|34.29|51.28|-27.09|-55.56|12.26|22.47|2.41|2.8|0.25|0.01|-9.34|-12.56|0|0|9.03|8.46|0|0|4.32|5.15|1.52|-0.93|4548381000|14290628000|3778813067|14013205000|3008000|-9494241700|4503116280|4111660800|183856816|148.2|99.43|237
2025-07-04 16:47:12|new_0222_0130|BBIO|29|202503|202503|-173|202603|198200|0|0|115.2|56.81|146.27|65.91|48.03|152.08|-0.61|-1.12|-1.91|0.31|0|0|-61.21|-70.45|0|0|6.57|9.88|0.68|-0.08|0|0|584671423|540599000|44849000|9757452100|8437765700|6519161460|125737326|44.45|0|396
2025-07-04 16:47:14|new_0222_0131|MGNI|50|202503|202503|37|201603|202506|308.62|120.6|4.19|7.5|3.66|4.44|3.22|3.81|0.33|0.75|-26.97|-6.35|0|0|-28.72|0.59|5.41|3|4.16|6.88|2.02|0.7|0|0|177251667|429708000|97350000|2956128500|2836593800|2636595050|40806292|20.05|0|569
2025-07-04 16:47:16|new_0222_0132|KLIC|164|202503|202503|143|198909|202506|40.62|95.92|1.11|1.74|1.43|2.63|84.59|2.14|23.36|0|0.75|1.61|0.32|2.36|5.72|45.7|2.87|8|5.36|12.69|2.4|1.64|0|0|275224597|581519000|106233000|1244298800|1834907200|2190733600|22092629|34.6|0|3586
2025-07-04 16:47:20|new_0222_0133|SITM|26|202503|202503|6|202109|202303|139.88|135.1|11.9|24.92|15.3|24.52|13.65|8.28|1.66|0|-7.53|-3.02|0|0|-4.13|9.68|7.63|7|2.6|3.82|0.33|1.07|0|0|353460125|398920000|46096000|5332218600|5731114400|5336460800|59755371|241.6|0|187
2025-07-04 16:47:21|new_0222_0134|PHR|29|202503|202503|-173|202603|198200|0|0|11.68|5.82|7.19|3.88|7.06|6.11|-0.03|0.05|-10.31|-6.67|0|0|-30.44|-19.46|7.6|5|3.14|3|1.09|1.91|0|0|166306892|90871000|34760000|1648668700|1723739602|1479078497|19107601|28.99|0|827
2025-07-04 16:47:23|new_0222_0135|PD|29|202503|202503|-173|202603|198200|0|0|13.89|9.08|9.44|3.08|9.92|10.12|1.3|3.1|-9.28|-6.53|0|0|-17.68|-17.57|6.5|6|7.34|8.68|1.38|0.58|0|0|488031885|597114000|35985000|1345449300|1473547257|1360621080|25479477|15.99|0|783
2025-07-04 16:47:25|new_0222_0136|LPRO|24|202503|202503|14|202106|202412|66.98|192.67|27.85|14.2|13.21|13.92|33.27|3.06|1.45|2.44|-0.35|1.32|0|0|-12.89|60.1|8.2|8|2.73|2.28|0.51|0.26|0|0|166470619|236226000|7992000|202623300|244357116|257544900|2852637|2.04|0|104
2025-07-04 16:47:26|new_0222_0137|EXPI|62|202503|202503|36|201412|202312|184.36|517.33|2.38|1.5|2.16|0.31|178.69|6.83|0.33|0|0|0|1.24|2.16|-262.31|48.38|8.1|8|3.46|2.94|3.45|-0.1|0|0|43476402|115655000|15825000|1338279300|1453934321|1464890329|11133281|9.31|0|900
2025-07-04 16:47:28|new_0222_0138|KRTX|15|202109|202109|-173|202603|198200|0|0|0|0|0|0|6.06|7.49|0|0|0|0|0|0|0|0|0|0|4.34|4|1.33|0.68|0|0|313049333|498903000|9887000|3416152000|3912728960|3908275168|24015538|132.16|28.95|63
2025-07-04 16:47:29|new_0222_0139|NARI|11|202109|202109|7|202003|202112|510.91|338.04|24.91|18.23|24.91|20.5|19.21|19.55|-0.15|0|-3.12|0.15|0|0|8.5|7.4|8.83|8|1.87|2.77|1.59|1.28|0|0|136981875|162594000|57603000|4419598100|4576697642|4563682540|31338321|91.27|4.56|456
2025-07-04 16:47:30|new_0222_0140|MNTV|18|202112|202112|-173|202603|198200|0|0|8.1|7.23|7.63|7.21|13.37|8.78|1.87|0.6|-0.26|0.01|0|0|-22.27|-21.77|6.38|7|2.76|2.2|0.97|0.76|0|0|184143250|305525000|57674000|3067356600|3186933620|3165150300|29109690|21.19|-17.22|1600
2025-07-04 16:47:31|new_0222_0141|HLIO|121|202503|202503|114|199612|202506|5226.87|28.25|2.69|4.68|3.02|1.33|3.97|1.26|0.27|0.5|1.48|-1|1.24|1.13|13.19|8.25|3.41|5|3.24|1.01|1.42|0.57|0|0|38337304|45900000|165778000|1509182200|1111090857|1080687450|16018472|33.37|0|2000
2025-07-04 16:47:35|new_0222_0142|MGY|30|202500|202500|30|201712|202506|10.73|11.61|3.41|4.74|2.82|3.26|2.38|2.26|0.32|0.2|0|0|1.64|2.4|-17.26|23.81|4|7|6.39|10.62|2.02|-0.35|0|0|252025785|247558000|1195875000|4562188800|4378317770|4098684390|59369024|23.33|0|136
2025-07-04 16:47:38|new_0222_0143|ZNTL|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.28|0.33|0|0|0|0|0|0|0|0|0|0|6.07|7.59|2.16|3.22|0|0|358404227|332453000|5391000|-235317900|97133445|60222150|1149078|1.35|0|124
2025-07-04 16:47:39|new_0222_0144|NKLA|10|202109|202109|-173|202603|198200|0|0|33895.1|13853.97|25556.23|14117.66|9.59|5.64|0.01|0|-0.01|-0.01|0|0|-41.15|-47.04|1|1|10.97|13.86|0.34|-2.43|0|0|645135286|586986000|200655000|3404221900|4265430410|4222433885|146468469|10.55|-35.69|450
2025-07-04 16:47:40|new_0222_0145|HCAT|29|202503|202503|-173|202603|198200|0|0|8.64|7.98|4.63|0.75|3.48|0.69|0.55|1.02|-9.76|-9.56|0|0|-44.12|-29.11|5.9|4|10.23|10.43|0.52|1.26|0|0|301941692|341968000|42648000|301542500|260606311|183501255|2080236|3.745|0|1000
2025-07-04 16:47:42|new_0222_0146|ONEM|12|202109|202109|-173|202603|198200|0|0|9.72|5.97|9.28|4.78|7.04|1.88|0.28|0.17|-5.24|-0.38|0|0|-22.81|-15.99|4.5|3|6.44|7.89|1.31|1.81|0|0|489998800|590049000|431765000|3073243200|3373791400|2700509000|42526740|17.57|-59.75|2940
2025-07-04 16:47:43|new_0222_0147|SDGR|27|202503|202503|4|202303|202403|86.37|51.92|34.56|15|19.73|6.51|5.79|4.05|0|0|-7.08|0|0|0|-13.34|-13.15|4.25|2|5.32|6|1.15|0.17|0|0|440115042|500298000|85533000|1011266100|1510869920|1458154520|24903139|20.6|0|452
2025-07-04 16:47:44|new_0222_0148|MP|21|202503|202503|11|202106|202403|53.25|110|29.03|27.63|16.49|26.53|4.56|5.51|0.65|0.88|0|0|0|0|6.75|7.58|3|3|6.11|4.95|-0.07|-0.44|0|0|1052258000|759157000|583685000|5856863400|5705885896|6745146123|380322564|34.91|0|277
2025-07-04 16:47:46|new_0222_0149|OM|23|202503|202503|-173|202603|198200|0|0|31.09|19.93|13.36|0.75|4.55|2.13|1|0.55|-7.09|-6.38|0|0|-74.08|-31.01|1|1|5.72|11.19|2.12|1.63|0|0|245406524|189002000|22026000|262868300|353908340|930362360|7048691|19.97|0|313
2025-07-04 16:47:47|new_0222_0150|ZUO|19|202109|202109|-173|202603|198200|0|0|6.97|6.64|6.27|7.01|11.09|13.51|0.09|0.02|-1.9|0.04|0|0|-43.39|-46.46|7.36|7|4.01|4.99|2.16|1.8|0|0|174733563|203335000|75221000|2228214000|2426880000|2402707200|17697904|19.2|30.52|1190
2025-07-04 16:47:48|new_0222_0151|FSR|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|4.85|5.15|0.24|0.73|0|0|0|0|0|0|0|0|9.39|13.93|1.35|-2.43|0|0|1084839250|1400411000|37736000|3917866900|4821655740|4821053380|153205736|16.28|7.37|300
2025-07-04 16:47:49|new_0222_0152|ZWS|59|202503|202503|53|201203|202506|35.14|36.69|2.99|2.41|1.86|3.98|3.34|3.95|-0.83|0.31|2.18|3.84|0.76|0.96|3.16|5.23|4.05|5|2.59|1.52|1.27|-1.51|0|0|291880357|144700000|64400000|6441623500|6120795312|4608208960|23776715|36.32|0|1300
2025-07-04 16:47:52|new_0222_0153|PLMR|29|202503|202503|23|201909|202506|74.42|31.94|8.78|5.41|7.88|7|4.68|5.41|0.06|0.09|-6.02|0.77|0|0|6.44|7.37|0|0|3.78|3.71|0.05|0.81|3214833|7282000|415912769|621215000|578000|3503753900|4123889175|4017240725|42128729|154.25|0|122
2025-07-04 16:47:54|new_0222_0154|BIGC|25|202503|202503|-173|202603|198200|0|0|29.57|12.55|11.6|1.16|19.32|10.58|4.34|4.14|-4.46|-3.25|0|0|-1378.09|-21.46|9|8|11.3|10.93|0.51|-0.55|0|0|233588000|120712000|17587000|435965500|395815380|355432560|4367919|4.98|0|813
2025-07-04 16:47:55|new_0222_0155|OCDX|8|202109|202109|-173|202603|198200|0|0|3.59|3.48|2.22|2.36|12.29|12.79|1.07|5.72|-35.63|-43.28|0|0|-5.3|-3.16|6.25|6|1.16|1.78|0|0|0|0|147333333|255900000|782600000|7088662600|5073162555|5193492000|34839757|21.39|5.21|4700
2025-07-04 16:47:56|new_0222_0156|SKIN|21|202503|202503|-173|202603|198200|0|0|14.48|16.47|5.55|0.79|26.76|5.25|4.18|12.01|0|0|0|0|-132.69|-149.11|7.5|6|8.96|11.27|0.87|0.68|0|0|485490611|373031000|12070000|421862100|240472896|254028096|1687879|1.92|0|2
2025-07-04 16:47:57|new_0222_0157|OCGN|47|202503|202503|-173|202603|198200|0|0|0|0|45.85|60.01|9.57|18.99|0.13|1.74|-63.84|-11.29|0|0|-274.46|-131.68|0|0|4.61|27.72|2.35|8.73|0|0|39448320|37800000|1052000|292121400|302249498|205748685|6202449|1.035|0|15
2025-07-04 16:48:00|new_0222_0158|KYMR|23|202503|202503|-173|202603|198200|0|0|55.14|38.76|43.8|61.95|5.7|3.9|0|0|-3.41|-8.09|0|0|-27.96|-24.76|0|0|3.03|3.85|1.27|0.78|0|0|392434571|463150000|21724000|2606587900|3069412678|2390695672|44770461|47.14|0|136
2025-07-04 16:48:01|new_0222_0159|ACCD|12|202109|202109|-173|202603|198200|0|0|12.05|6.1|9.55|5.26|6.55|2.24|0.09|0.36|-12.45|-3.26|0|0|-28.22|-13.04|6.38|3|5.55|6.79|1.88|1.19|0|0|244361600|365982000|11965000|1679300400|1765023424|1884476400|21502147|26.36|-39.4|2350
2025-07-04 16:48:02|new_0222_0160|SILK|15|202109|202109|-173|202603|198200|0|0|22.61|15.58|21.92|16.14|17.3|17.33|0.38|0.55|-5.82|-0.43|0|0|-100.25|-34.48|7.2|7|5.2|5.42|1.71|2.86|0|0|108797000|122769000|5132000|1469699700|1541976352|1536720640|13498602|44.24|-32.34|281
2025-07-04 16:48:03|new_0222_0161|VRRM|33|202503|202503|30|201712|202506|184.79|125.95|6.27|6.77|4.42|4.69|22701.31|13.41|3.33|3.45|0.27|3.14|0|0|-0|0.68|6.38|6|3.47|3.38|1.03|0.37|0|0|92632853|108453000|139342000|4940400000|4015835142|4167206890|26095323|25.19|0|640
2025-07-04 16:48:05|new_0222_0162|BAND|35|202503|202503|10|201709|202003|221.13|622.91|6.64|4.05|4.17|0.56|4.99|1.26|-1.16|0.74|-7.21|-8.31|0|0|6.99|-4.85|6.76|5|7.32|15.74|0.51|0.13|0|0|184404939|41691000|83879000|647201300|433808340|366676080|3484325|14.6|0|960
2025-07-04 16:48:07|new_0222_0163|SWTX|27|202503|202503|-173|202603|198200|0|0|0|0|15.46|15.92|5.65|8.47|0|0|0|0|0|0|0|0|0|0|5.5|5.33|0.12|-0.3|0|0|386320360|287873000|3331000|3250787400|3521347256|2282039984|217685007|46.96|0|142
2025-07-04 16:48:09|new_0222_0164|STEP|24|202503|202503|16|202012|202412|45.61|94.47|2.25|2.57|3.7|3.39|7.17|23.49|0.25|1.5|0|0|2.08|1.73|13.42|16.72|7.2|6|2.61|1.83|1.56|1.74|0|0|167310143|289302000|63322000|5822957900|4247975876|3402480288|37638396|55.34|0|758
2025-07-04 16:48:10|new_0222_0165|BFLY|21|202503|202503|-173|202603|198200|0|0|0|0|7.45|5.12|40.8|2.07|-0.04|0|-21.08|-26.66|0|0|0|0|0|0|7.03|11.14|0|0|0|0|243340889|155212000|9368000|341838700|496963656|394151352|6160514|2.01|0|260
2025-07-04 16:48:11|new_0222_0166|SLQT|25|202503|202503|4|202012|202112|25.96|19.31|5.25|2.47|2.07|0.28|3.43|1.15|1.87|0.7|0|0|0|0|10.65|-12.94|8.14|8|3.61|3.2|0.43|-0.85|0|0|126409304|80106000|73247000|923158800|404167140|383680440|2452118|2.34|0|3300
2025-07-04 16:48:13|new_0222_0167|RLAY|25|202503|202503|-173|202603|198200|0|0|29.44|31.74|625.8|23.05|2.79|0.79|0|0|-0.14|-0.14|0|0|-38.89|-38.89|0|0|8.32|12.67|0.92|-0.5|0|0|740631500|710355000|27478000|-142872100|564301709|306812175|5078484|3.31|0|159
2025-07-04 16:48:14|new_0222_0168|FROG|27|202503|202503|-173|202603|198200|0|0|25.86|11.95|14.68|10.64|7.59|6.17|0|0|-1.52|0|0|0|-5.7|-10.85|5.8|5|4.78|5|0.65|0.6|0|0|461766455|563507000|32688000|4369916000|4933074168|4178830902|50846701|43.06|0|1000
2025-07-04 16:48:16|new_0222_0169|NG|114|202503|202503|2|201203|201209|27.61|17.19|1982.01|4002.33|2056.72|2070.66|434.25|10.07|0.16|-0.35|-13.77|-5.86|0|0|-27.53|-36.44|1|1|4.06|1.62|1.06|0.73|0|0|97167878|318737000|423000|1517099200|0|0|0||0|14
2025-07-04 16:48:19|new_0222_0170|CCCC|23|202503|202503|-173|202603|198200|0|0|37.36|34.57|18.41|2.71|2.19|0.57|0.03|0.04|-14.68|-16.8|0|0|-73.64|-35.87|0|0|5.23|6.53|-0.49|-1.48|0|0|276334619|215087000|15572000|-104315900|109324138|74675370|1541488|1.54|0|99
2025-07-04 16:48:21|new_0222_0171|BRP|13|202109|202109|-173|202603|198200|0|0|4.96|6.03|3.03|3.26|3.34|3.57|0.35|1.15|-50.3|-31.72|0|0|-4.37|-1.54|3|2|3.89|2.19|1.99|2.5|0|0|108569855|374450000|13776000|2880429700|2036130959|1677175893|13234786|36.11|20.49|1525
2025-07-04 16:48:22|new_0222_0172|RVLV|29|202503|202503|24|201906|202506|41.33|29.46|3.74|4.81|2.69|1.26|8.79|3.19|0.04|0|-1.21|-0.25|0|0|34.18|38.37|9|9|8.28|6.19|1.7|-0.65|0|0|191817231|300831000|9631000|1147660400|1450191758|1522330730|27795835|20.33|0|843
2025-07-04 16:48:24|new_0222_0173|SANA|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.97|3.2|0|0|0|0|0|0|0|0|0|0|2.93|5.19|0|0|0|0|400534800|104701000|148273000|565198500|669625407|540026190|13639500|2.97|0|354
2025-07-04 16:48:25|new_0222_0174|OPRX|69|202503|202503|13|201812|202203|1676.75|3122.54|110.98|17.32|96.63|2.51|7.86|2.05|0.05|0.28|-3.33|-4.66|0|0|-64.71|1.18|5.57|6|4.58|7.2|0.53|-1.52|0|0|18854756|16573000|492900|254503800|238187264|234395392|4335238|12.88|0|71
2025-07-04 16:48:28|new_0222_0175|CERE|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|7.57|7.59|0|0|0|0|0|0|0|0|0|0|2.32|2.37|3.59|3.92|0|0|344851080|669676000|51980000|4103708600|4770149120|4669196482|13963059|32.42|95.54|168
2025-07-04 16:48:29|new_0222_0176|PRCH|21|202503|202503|-173|202603|198200|0|0|13.28|9.57|4.44|2.8|5.37|2.94|-2.45|-7.81|-1.71|-4.86|0|0|-43.07|-34.22|4.5|4|6.99|11.73|0.14|-0.04|0|0|266547222|153985000|7656000|1401732000|1111041670|1064225769|27968541|10.91|0|1000
2025-07-04 16:48:30|new_0222_0177|MEG|25|202503|202503|-173|202603|198200|0|0|3.79|4.74|2.02|1.03|4.97|1.67|0.39|0.54|-17|-0.47|0|0|-12.24|-4.74|5.33|5|2.57|4.32|-0.54|-1.26|0|0|42902545|30276000|61682000|955369200|763239224|570022800|8572896|21.74|0|2300
2025-07-04 16:48:32|new_0222_0178|EB|31|202503|202503|-173|202603|198200|0|0|7.03|8.76|4.85|0.77|4.94|1.43|1.23|1.39|-1.17|-1.75|0|0|-31.24|-27.07|3.69|3|7.24|12.59|3.23|1.51|0|0|556035759|502911000|17834000|-13529200|245102319|244656580|1669685|2.59|0|611
2025-07-04 16:48:33|new_0222_0179|BALY|28|202412|202412|11|201903|202112|18.62|26.64|4.38|4.98|2.06|0.19|4.58|0.59|8.3|107.4|0|0|1.33|0.66|2.96|2.98|5.6|4|3.47|3.37|2.48|-0.15|0|0|196453192|209727000|1279789000|3722339500|490118000|495060000|947517|10|0|5455
2025-07-04 16:48:35|new_0222_0180|SUMO|11|202109|202109|-173|202603|198200|0|0|8.91|5.37|8.68|6.28|5|3.52|-0.03|0|-15.9|-17.83|0|0|-73.64|-25.4|7.33|6|4.95|4.33|2.07|0.84|0|0|249306625|288921000|12026000|1229853200|1516645320|1497146040|19332029|13.56|-52.55|759
2025-07-04 16:48:36|new_0222_0181|SHYF|164|202503|202503|142|198912|202506|71.17|1264|0.71|1.95|0.7|0.55|2.59|1.77|0.28|0.61|2.07|1.91|1.08|1.59|8.68|22.37|2.62|7|2.2|1.92|1.06|0.71|0|0|12470293|16171000|101677000|573864500|438950160|452367960|2892863|12.54|0|3000
2025-07-04 16:48:40|new_0222_0182|BNGO|33|202503|202503|-173|202603|198200|0|0|43.57|35.94|18.18|0.17|5.88|0.23|-0.32|0.27|-42.59|-23.36|0|0|-135.07|-26.68|3|1|5.96|14.01|-0.35|-8.22|0|0|86391890|18231000|8554000|5742000|10079550|910562250|393751|3.25|0|147
2025-07-04 16:48:42|new_0222_0183|XPEL|73|202503|202503|59|201009|202506|29.07|21.27|2.2|8.12|2.64|2.32|8.26|4.27|0.19|0|-1.94|-0.06|0|0|15.99|47.9|6.78|8|2.43|3.6|2.44|0.57|0|0|6069421|23541000|20448600|983120400|1006329008|1004564578|6225805|36.38|0|330
2025-07-04 16:48:45|new_0222_0184|HYFM|22|202503|202503|2|202109|202203|154.54|53.9|4.36|2.79|1.18|0.1|3.84|0.09|0.6|0.55|-14.31|-29.82|0|0|0.09|4.19|6|5|3.89|6.45|-0.44|-0.44|0|0|36176150|13728000|56659000|120460500|18236631|182884283|60061|3.951|0|327
2025-07-04 16:48:47|new_0222_0185|EPAC|159|202503|202503|139|199006|202503|67.99|25.17|1.33|2.02|1.2|4|4.72|5.67|0.57|0.44|-0.58|1.45|2.91|0.09|4.66|6.05|2.59|6|4.59|1.18|1.36|1.63|0|0|63828829|140506000|47732000|2439873100|0|0|0||0|2100
2025-07-04 16:48:50|new_0222_0186|ONTO|105|202503|202503|102|199912|202506|44.89|22.83|2.59|5.8|3.2|4.88|2.02|2.44|0.02|0|-0.55|0|0|0|2.11|10.64|3.31|5|6.66|1.93|2.15|0.14|0|0|205997990|850611000|82094000|3905835900|4929067945|5031057710|131451404|100.93|0|1247
2025-07-04 16:48:54|new_0222_0187|CSTL|29|202503|202503|20|202003|202503|283.17|32.16|13.92|7.87|8.04|1.62|3.11|1.26|0.15|0.02|-15.67|-14.6|0|0|0.35|-8.04|7|4|4.41|3.81|0.79|1.67|0|0|229042842|275151000|8866000|288074300|552668284|484498920|7642210|19.16|0|201
2025-07-04 16:48:55|new_0222_0188|GDYN|25|202503|202503|22|201912|202506|280.78|96.25|5.73|13.03|4.43|2.66|4.37|1.93|0|0.02|15.55|-4.12|0|0|-5.5|-5.12|7|7|1.6|2.35|0.6|-1.58|0|0|193871818|325547000|4125000|673806800|998652888|740050200|8395599|11.82|0|2884
2025-07-04 16:48:57|new_0222_0189|MORF|15|202109|202109|-173|202603|198200|0|0|38.34|82.02|46.87|100.95|6.35|5.16|0|0|-12.27|-13.82|0|0|-51.14|-34.22|0|0|2.33|3.23|1.3|2.5|0|0|266801333|427576000|2584000|1380215900|1804407284|1787523552|8637229|48.91|41.22|101
2025-07-04 16:48:58|new_0222_0190|ARKO|21|202503|202503|18|202012|202506|46.09|159.67|0.33|0.24|0.12|0.07|3.89|2.14|2.23|2.48|0|0|0.66|2.51|2.52|3.8|3.5|3|2.23|3.08|0.09|0.21|0|0|258664667|271085000|1688916000|1254867000|552943709|641500750|2863742|4.79|0|10380
2025-07-04 16:49:00|new_0222_0191|STEM|21|202503|202503|-173|202603|198200|0|0|0|0|10.28|0.38|8.92|0.48|0.11|-1.26|0|0|0|0|-51.28|-51.28|0|0|7.02|6.36|-0.69|-1.11|0|0|232436283|58584000|128043000|527267600|51321443|865559684|1277750|6.17|0|
2025-07-04 16:49:02|new_0222_0192|OEC|49|202503|202503|39|201509|202506|18.89|22.67|1.06|1.19|0.76|0.33|8.54|1.29|2.18|2.09|2.12|1.3|2.71|0.79|14.09|14.77|5.53|6|0.72|0.91|1.11|0.79|0|0|74498157|37500000|745701000|1521891900|588871542|634561200|7264178|10.43|0|1400
2025-07-04 16:49:04|new_0222_0193|GRWG|40|202503|202503|10|201912|202206|239.77|182|4.54|1.75|2.73|0.35|4.07|0.55|0.04|0|-10.66|-11.1|0|0|-10.49|6.06|6.29|6|5.69|6.59|2.82|0.38|0|0|44302592|52578000|52910000|8702700|61272125|61274700|424197|1.03|0|748
2025-07-04 16:49:06|new_0222_0194|BLI|11|202109|202109|-173|202603|198200|0|0|49.12|12.5|45.85|14.28|13.57|5.57|0.15|0.09|-3.88|0|0|0|-25.59|-25.65|5.33|4|4.6|8.58|2.35|3.59|0|0|165424125|197001000|51784000|1049435000|1226353716|1221937794|16697804|18.18|-79.67|85
2025-07-04 16:49:07|new_0222_0195|INBX|22|202503|202503|4|202406|202506|0.13|0.12|114.42|225.82|111.46|230.79|15.61|2.19|0.87|4.76|-12.89|-1.08|0|0|-286.81|-76.91|0|0|1.77|2.82|1.9|-0.15|0|0|123144857|216520000|9901000|88704100|206571093|540733110|1258216|14.27|0|91
2025-07-04 16:49:08|new_0222_0196|RSI|21|202503|202503|2|202412|202506|352.34|189.2|10.16|10.5|1.24|2.38|8.9|17.02|0|0|-4.77|-4.77|0|0|0|0|0|0|7.06|6.02|1.37|-1|0|0|227216333|228218000|4718000|1269403800|1382016677|856095845|16867160|14.47|0|264
2025-07-04 16:49:10|new_0222_0197|ROAD|34|202503|202503|29|201803|202506|46.54|94.17|1.3|1.9|1.42|2.71|3.83|7.64|0.57|1.68|-5.09|-2.48|0|0|11.11|3.09|5.07|4|1.46|1.16|1.11|0.38|0|0|62734839|101855000|439968000|7197131000|5941204600|5509668000|55981653|106|0|2960
2025-07-04 16:49:11|new_0222_0198|SWBI|101|202503|202503|89|200303|202506|17.16|32.96|1.05|0.61|0.91|0.84|4.78|1.06|-0.65|0.21|16.12|16.12|2.74|5.84|10.38|101.22|4.36|9|9.65|6.33|-0.42|0.41|0|0|44141412|25231000|136932000|448223100|391624030|433358800|8271877|8.9|0|2240
2025-07-04 16:49:15|new_0222_0199|TLS|79|202503|202503|1|202012|202103|2210.46|2291.8|8.8|4.01|3.53|1.68|4.99|1.48|-0.1|0.05|-10.73|-17.49|0|0|-58.13|-36.83|5.87|7|2.05|4.11|1.77|1.24|0|0|25034921|57791000|15367000|128860100|186232800|169557700|1642001|2.54|0|785
2025-07-04 16:49:18|new_0222_0200|REAL|29|202503|202503|-173|202603|198200|0|0|4.36|2.26|2.18|0.9|8.5|9.99|-0.59|-1.19|-23.4|-29.18|0|0|-71.98|-52.9|7.6|6|13.91|14.89|2|-1.77|0|0|275628500|139602000|230780000|808963200|549637326|446437656|15836716|4.86|0|2604
2025-07-04 16:49:19|new_0222_0201|MMAT|4|202109|202109|-173|202603|198200|0|0|635.99|345.28|671.21|400.77|4.04|1.92|0.01|0.01|-0.1|-0.1|0|0|0|0|0|0|9.71|13.14|0|0|0|0|147715250|140796100|12301100|554333400|691754214|688998768|19446123|2.46|0|
2025-07-04 16:49:20|new_0222_0202|LUNG|23|202503|202503|-173|202603|198200|0|0|39.85|22.43|15.97|1.17|4.24|1.4|0.2|0.48|0|0|0|0|-33.44|-28.69|4.4|3|3.66|4.34|2.17|1.73|0|0|134852905|88702000|13177000|56988000|104241025|94403946|926667|2.59|0|170
2025-07-04 16:49:21|new_0222_0203|IHRT|68|202503|202503|14|201903|202209|18.22|12.96|2.26|2.44|0.4|0.07|1.69|1.11|-0.94|-3.06|-29.79|0.67|0|0|-9.67|-3.9|3.76|5|5.75|2.92|1.67|-0.81|0|0|690042791|167714000|1517476000|5148970300|256812342|261690780|1447928|1.74|0|10200
2025-07-04 16:49:23|new_0222_0204|ALXO|25|202503|202503|-173|202603|198200|0|0|502.54|132.89|227.1|5.89|2.75|0.25|-6.51|0.06|0|0|0|0|-40.17|-40.17|1|1|4.63|10.88|2.72|-1.04|0|0|235337182|97831000|562000|-63537600|21663268|16392778|164997|0.4058|0|32
2025-07-04 16:49:25|new_0222_0205|DNMR|19|202409|202409|1|202203|202206|60.94|56.78|34.84|13.02|12.65|0.03|1.76|0.01|0.84|1.83|-0.93|-0.52|0|0|-12.81|-11.17|1|1|9.56|17.15|-1.4|-2.94|0|0|159313625|22187000|241074000|366765000|1056755|36232280|0|0.35|0|190
2025-07-04 16:49:27|new_0222_0206|CHX|33|202503|202503|29|201803|202506|44.48|16.33|2.46|1.59|1.7|1.33|2.77|2.46|0.48|0.31|0|0|0.92|1.54|-7.74|4.5|4.29|4|3.31|1.67|2.87|1.34|0|0|196741433|526559000|892271000|4779184600|4720688460|5148539460|74807469|24.66|0|7000
2025-07-04 16:49:28|new_0222_0207|NRIX|23|202412|202412|-173|202603|198200|0|0|40.68|13.31|24.31|12.86|3.38|1.55|0|0|-11.24|-11.67|0|0|-29.68|-34.96|0|0|5.41|6.6|1.98|1.04|0|0|323225333|549680000|25345000|195141800|0|0|0||0|242
2025-07-04 16:49:30|new_0222_0208|HRMY|25|202503|202503|16|202106|202506|50.65|12.24|10.7|9.23|6.79|2.5|9.83|2.52|-0.03|0.24|-6.98|-1.34|0|0|-9.51|3.77|8.4|8|1.89|5.07|-0.22|0.17|0|0|272723227|506953000|937000|1509752100|1840042022|1850573732|20773404|32.06|0|150
2025-07-04 16:49:31|new_0222_0209|CCSI|19|202503|202503|15|202109|202506|8.15|5.32|0|0|2.87|1.28|0.76|0.95|-4|-11.83|0|0|0|0|0|0|0|0|2.4|2.31|0|0|0|0|100663471|53399000|101875000|979757700|449440700|461400700|3427344|23|0|440
2025-07-04 16:49:33|new_0222_0210|UTZ|24|202503|202503|23|201909|202506|246.68|40.09|3.64|3.36|0.98|0.77|2371.58|1.52|-0.23|1.2|-0.13|-0.13|1.25|1.89|-0.47|2.24|6|5|1.74|3.99|0.83|1.33|0|0|33199204|62748000|281121000|2563233900|1104172894|1038031678|12552331|12.83|0|3349
2025-07-04 16:49:34|new_0222_0211|MNMD|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.23|2.42|0|0|0|0|0|0|0|0|0|0|3.31|3.4|3|2.55|0|0|142998210|212441000|114000|349423300|539528953|3001307980|8921701|7.145|0|
2025-07-04 16:49:36|new_0222_0212|GSKY|19|202109|202109|15|201803|202112|25.78|20.19|2.08|2.78|3.7|2.99|35.13|34.19|-91.01|23.52|9.58|10.83|0|0|24.97|6.49|5.93|5|13.75|3.23|1.18|-1.5|0|0|215173688|241970000|22630000|1442445400|1036080707|1186052554|29844600|11.51|147|1164
2025-07-04 16:49:37|new_0222_0213|GBIO|25|202503|202503|-173|202603|198200|0|0|0|0|9.25|0.87|2.17|0.34|0|0|0|0|0|0|0|0|0|0|6.41|6.57|3.28|-0.54|0|0|271115091|157559000|54214000|-132735900|20129353|17011412|156263|0.3004|0|100
2025-07-04 16:49:39|new_0222_0214|TTCF|9|202109|202109|6|202006|202112|183.55|326.92|7.61|5.7|8.06|6.07|6.37|5.64|0.25|0.03|0|0|0|0|16.49|-1.93|3|3|11.4|18.6|0.26|0.25|0|0|98495367|129476000|39669000|1150881500|1282204736|1282655168|23004734|15.64|-33.22|500
2025-07-04 16:49:39|new_0222_0215|DM|7|202109|202109|-173|202603|198200|0|0|86.06|17.43|97.18|18.89|3.68|1.71|0|0|0|0|0|0|-19.61|-22.97|1|1|6.29|8.02|-1.44|-1.44|0|0|439323800|423948000|33417000|1117282800|1294757145|1289750715|29448011|4.95|-71.22|202
2025-07-04 16:49:40|new_0222_0216|RPAY|29|202503|202503|17|201812|202303|80.01|67.94|11.04|10.24|4.53|1.44|1.81|0.56|0.52|0.66|-20.06|-8.44|0|0|-7.82|-4|3.9|3|5.07|5.29|0.83|0.99|0|0|92945479|165466000|13529500|770078300|425769418|421945896|8852619|4.78|0|354
2025-07-04 16:49:42|new_0222_0217|CNR|134|202503|202503|131|199209|202506|23.43|14.08|0.79|0.82|0.61|0.91|5.14|0.92|1.77|0.09|-2.41|6.11|0.19|1.03|2.28|15.8|3.12|5|3.99|1.56|1.44|0.16|0|0|78026725|388493000|861687000|3499841500|3586322322|8657892270|59195866|68.13|0|20000
2025-07-04 16:49:45|new_0222_0218|AFMD|35|202109|202109|4|201409|201509|136.96|196.83|16.9|9.48|22.32|13.16|4.01|4.31|0.09|0.08|-23.12|-22.84|0|0|-58.27|-41.17|0|0|3.29|2.41|2.8|2.82|0|0|87904106|230520800|4901700|441354400|669666348|669607653|12313614|5.59|-8.36|163
2025-07-04 16:49:46|new_0222_0219|SNCY|23|202503|202503|17|202103|202506|75.08|11.85|4.04|2.47|1.76|0.58|2.25|1.01|0.69|0.52|-14.67|-15.37|0|0|5.99|10.86|1.5|2|2.9|4.43|0|0|0|0|205728850|158767000|573600000|765185500|611279490|663112029|9586114|11.49|0|1699
2025-07-04 16:49:48|new_0222_0220|EBC|25|202503|202503|18|202009|202503|40.42|24.36|-5|-9.55|5.51|5.41|1.02|0.8|0.07|0.01|0|0|2.63|4.03|3.58|4.49|0|0|1.87|1.12|0.96|0.59|12967235556|19628311000|5428863182|425802000|80984000|2464943000|2887291609|2568254002|21743259|14.89|0|1884
2025-07-04 16:49:49|new_0222_0221|PAYA|7|202109|202109|1|202103|202106|981.6|974.84|6.57|4|5.72|3.3|7.01|3.54|1.22|1.02|-9.39|-11.5|0|0|-1.12|-1.63|5.5|5|3.61|3.09|-0.7|-0.74|0|0|106539500|133144000|14416000|946159500|836942132|814240494|7966224|6.34|-53.31|281
2025-07-04 16:49:50|new_0222_0222|CTLP|103|202503|202503|48|201306|202506|56.06|13.93|6.6|2.83|3.93|2.8|3.75|3.34|-0.26|0.16|-16.05|-8.6|0|0|-76.65|-0.6|2.91|5|4.92|1.45|1.06|0.88|0|0|19582832|46337000|11846000|798455900|802716194|779951508|22221105|10.99|0|180
2025-07-04 16:49:53|new_0222_0223|HNGR|121|202109|202109|114|199306|202112|34.56|15.45|1.35|1.01|0.74|0.62|4.53|7.48|0.94|5.58|-6.4|1.03|0|0|2.34|7.86|3.4|8|2.17|2.91|1.47|0.74|0|0|26965945|75587000|210889000|1093821800|702274615|711439330|3300003|18.13|-17.55|4700
2025-07-04 16:49:56|new_0222_0224|TMDX|29|202503|202503|4|202406|202506|828.45|98.54|23.8|17|19.04|9.92|12.38|16.85|1.17|1.92|-15.8|-0.01|0|0|-34.82|-29.01|3.6|3|4.91|3.93|1.6|-0.99|0|0|193026808|310143000|5063000|4687670200|4486932656|3674300432|108217240|132.64|0|110
2025-07-04 16:49:58|new_0222_0225|ALVR|12|202112|202112|-173|202603|198200|0|0|0|0|0|0|4.9|3.65|0|0|0|0|0|0|0|0|0|0|4.22|5.17|0.65|-2.42|0|0|250596000|248120000|31292000|574422700|822542746|819901692|3116601|12.94|-66.34|107
2025-07-04 16:49:58|new_0222_0226|BRBR|27|202503|202503|22|201912|202506|43.81|27.81|3.39|3.44|2.2|3.58|1.62|1.82|-1.72|-3.75|-38.8|4.83|0|0|3.5|5.56|8.33|8|5.35|17.27|0.99|1.51|0|0|48944000|28100000|9100000|8520002700|7434386818|2318184000|129973353|58.54|0|355
2025-07-04 16:50:00|new_0222_0227|CRSR|23|202503|202503|14|202009|202403|157.19|411.33|1.55|1.14|1.09|0.73|3.38|1.63|0.6|0.24|-0.69|1.24|0|0|15.12|12.81|7.4|7|6.94|11.2|1.37|0.24|0|0|106269952|99843000|16819000|1057010100|993612240|935779230|5935627|9.39|0|2411
2025-07-04 16:50:02|new_0222_0228|ACEL|31|202500|202500|28|201806|202506|43.01|24.73|2.5|2.28|1.35|0.83|4.43|3.96|1.97|2.24|-8.75|0.22|0|0|-2.98|3.31|6.13|6|1.09|1.7|0.98|0.35|0|0|152227269|271939000|147687000|1338870600|1029317664|1148103360|3046299|12.12|0|770
2025-07-04 16:50:03|new_0222_0229|PAE|15|202109|202109|4|202012|202112|30.58|21.13|0.5|0.56|0.25|0.32|5.33|8.1|3.49|7.65|47.85|64.32|0|0|-1.83|5.13|7.5|7|1.91|2.41|1.65|3.9|0|0|65132207|157268000|229238000|1672591500|922777578|949744670|8420290|9.91|8.17|20000
2025-07-04 16:50:04|new_0222_0230|AORT|136|202503|202503|116|199212|202112|162.07|681|2.99|3.53|2.75|3.25|3.19|4.39|0.29|1.07|-0.3|-0.2|0.49|0|1.32|0.29|3.59|5|4.72|8.83|1|2|0|0|27481062|37693000|83886000|1608953300|1328063300|1382488300|10903023|31.1|0|1200
2025-07-04 16:50:08|new_0222_0231|GNOG|7|202109|202109|-173|202603|198200|0|0|10.62|6.63|7.02|5.09|0|0|-0.25|-0.23|0|0|0|0|0|0|5.5|5|6.15|5.14|0.69|2.44|0|0|127953750|134371000|1831000|776928000|768263592|459180200|6188870|9.86|-62.42|178
2025-07-04 16:50:09|new_0222_0232|MODV|89|202503|202503|69|200409|202112|28.45|98.74|0.96|1.62|0.76|0.02|3.15|20.97|1.36|-15.54|0|0|0|0|5.25|2.44|3.18|5|4.94|3.61|0.29|-6.46|0|0|66801953|115963000|96615000|1291551700|46060611|44918814|30819011|3.21|0|17500
2025-07-04 16:50:12|new_0222_0233|RAPT|29|202503|202503|-173|202603|198200|0|0|133.51|200.61|134.92|26.87|3.75|0.77|0|0|-11.84|-15.67|0|0|-46.47|-44.13|0|0|3.11|4.25|-0.35|1.19|0|0|150326077|179276000|2578000|-43349300|135926742|242423418|951537|8.22|0|81
2025-07-04 16:50:14|new_0222_0234|KROS|25|202503|202503|-173|202603|198200|0|0|0|0|1766.01|2.41|4.18|0.76|0|0|-14.56|-14.18|0|0|-37.27|-26.63|0|0|3.71|3.49|0.98|-1.25|0|0|293829818|720541000|2560000|-163703900|556105020|320295762|8939802|13.71|0|45
2025-07-04 16:50:16|new_0222_0235|PLBY|19|202503|202503|-173|202603|198200|0|0|33.93|25.51|1.53|0.83|2.59|3.51|-0.57|-15.5|-2.46|-3.11|0|0|-3.75|-4.61|0|0|4.9|7.21|3.63|4.45|0|0|47393389|23719000|26104000|297081700|144659284|64490888|817655|1.54|0|2
2025-07-04 16:50:17|new_0222_0236|PNTG|27|202503|202503|23|201909|202506|136.05|38.28|2.4|1.61|1.7|1.29|6.55|3.3|0.33|0.17|-0.38|-1.05|0|0|9.17|6.99|3.33|3|2.58|3.07|1.98|0.63|0|0|4401080|5221000|318194000|1069411200|1002005050|888874040|5131908|29.09|0|5223
2025-07-04 16:50:19|new_0222_0237|DMTK|22|202109|202109|2|201903|201909|52.97|20.64|77.86|20.39|77.08|38.6|5.26|1.9|0|0|-2.2|-18.6|0|0|-54.6|-34.62|1|1|4.1|16.77|0.43|-0.86|0|0|55796337|249445000|12457000|229893400|479338436|478089974|11905942|16.13|-36.45|118
2025-07-04 16:50:20|new_0222_0238|TSAT|17|202503|202503|12|202112|202412|2.88|6.81|0|0|0.37|1.02|0.43|0.77|6.21|4.73|0|0|0|0|0|0|0|0|2.5|2.57|0|0|0|0|1072850693|557649600|0|3380923600|375347122|0|2644995|25.93|0|
2025-07-04 16:50:22|new_0222_0239|NOTV|109|202503|202503|93|199809|202112|82.41|288.71|1.19|6.74|0.75|0.12|2.51|0.42|0.86|2.53|-3.76|-4.25|0|0|-4.48|-60.85|3.41|5|0.41|8.41|1.36|2.71|0|0|5828385|19299000|56396000|446885800|62514270|38445680|1384862|1.82|0|2000
2025-07-04 16:50:25|new_0222_0240|PMVP|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.41|0.38|0|0|0|0|0|0|0|0|0|0|5.45|8.16|1.02|0.58|0|0|240580524|160388000|11804000|-100122900|55590887|48465864|318072|1.07|0|44
2025-07-04 16:50:26|new_0222_0241|SEER|22|202503|202503|-173|202603|198200|0|0|0|0|22.49|7.99|1.73|0.37|0|0|-19.65|-19.65|0|0|-12.82|-12.82|0|0|6.35|8.38|2.64|2.64|0|0|349210700|239725000|12588000|-123753500|117077100|120432995|754850|1.97|0|60
2025-07-04 16:50:28|new_0222_0242|NOVA|15|202109|202109|-173|202603|198200|0|0|26.82|27.23|13.63|13.04|3.13|2.77|2.38|2.79|-20.83|-11.34|0|0|-8.4|-6.1|1.4|1|5.11|13.87|2.41|1.77|0|0|140644500|408156000|2737619000|5848681300|2951438963|2948678513|60223078|26.29|-38.13|398
2025-07-04 16:50:29|new_0222_0243|OVV|95|202503|202503|92|200206|202506|40.3|17.44|2.71|1.92|1.72|1.11|1.4|1|0.72|0.55|8.01|21.84|2.56|3.1|3.41|-5.75|2.62|4|2.34|2.36|1.27|-0.61|0|0|729129723|8000000|8590000000|15577046100|10096737000|10096737000|166493377|38.67|0|1916
2025-07-04 16:50:32|new_0222_0244|BTRS|7|202109|202109|-173|202603|198200|0|0|10.94|6.1|10.38|7.29|127.99|3.99|2.87|0|-0.14|-0.32|0|0|-18.31|-19.22|6|5|3.51|1.43|0.28|-0.22|0|0|218956000|288525000|15953000|988833600|1257658710|1219033200|10956989|7.7|-51.52|566
2025-07-04 16:50:33|new_0222_0245|AMTI|11|202109|202109|-173|202603|198200|0|0|0|0|0|0|7.3|2.87|0|0|0|0|0|0|0|0|0|0|5.08|5.86|0.88|1.23|0|0|122399250|182524000|18318000|355560600|537883296|537350658|5028676|13.98|-54.57|113
2025-07-04 16:50:34|new_0222_0246|ULCC|23|202503|202503|9|202303|202506|18.82|12.52|2.46|1.21|1.09|0.22|5.15|1.45|0.89|0.89|-9.42|-9.07|0|0|-23.69|-13.23|1|1|1.24|1.6|0|0|0|0|685631579|686000000|2678000000|679672500|858580554|814320000|13821971|3.77|0|5405
2025-07-04 16:50:35|new_0222_0247|AVNT|99|202503|202503|82|200412|202506|20.37|31.25|0.85|1.39|0.68|0.96|2.38|1.35|1.31|0.9|1.23|1.7|1.83|3.14|3.89|6.37|2.95|5|3.14|1.1|1.37|1.96|0|0|267859596|456000000|750200000|4586621500|2957421537|2985444000|19879984|32.31|0|8400
2025-07-04 16:50:40|new_0222_0248|AGTI|4|202106|202106|-173|202603|198200|0|0|4.38|4.66|2.71|2.94|2.96|3.5|2.07|1.21|0|0|0|0|0|0|0|0|0.88|1.39|2.09|4.26|0|0|58499000|103670000|256994000|3960089900|2895226749|2729788901|5171208|22.21|172.47|3852
2025-07-04 16:50:40|new_0222_0249|RXT|25|202503|202503|-173|202603|198200|0|0|2.57|2|0.49|0.11|4.33|15.9|10.34|-2.6|-17.96|4.03|0|0|-4.88|-4.19|4.17|3|3.68|4.05|0.58|-0.89|0|0|199677273|128000000|1004900000|2958509800|299006442|263718000|1431109|1.26|0|7200
2025-07-04 16:50:42|new_0222_0250|IMXI|32|202503|202503|23|201909|202506|15.8|6|1.63|1.34|1.41|0.5|6.54|2.18|1.42|1.06|0.46|0.41|0|0|10.97|22.05|7.38|8|2.22|0.76|0.39|1.47|0|0|124133979|151764000|14051000|304081200|312298413|404768469|3767044|10.29|0|769
2025-07-04 16:50:44|new_0222_0251|PRVA|21|202503|202503|17|202103|202506|151.99|191.67|3.68|2.68|2.46|1.54|8.08|4.07|0.13|0.07|-7.05|-9.2|0|0|-56.34|-56.51|3.5|3|1.7|1.3|0|0|0|0|327336722|469331000|9718000|2264207200|2671822513|2330784166|18139641|22.01|0|559
2025-07-04 16:50:46|new_0222_0252|ALHC|21|202503|202503|-173|202603|198200|0|0|2.98|2.05|1.46|0.9|17.83|25.76|1.29|2.98|-11.22|-14.05|0|0|-37.79|-43.88|5|4|1.06|1.59|0|0|0|0|439595722|479544000|39777000|2628810100|2783161216|2503830912|45096734|14.08|0|775
2025-07-04 16:50:47|new_0222_0253|NUVB|21|202503|202503|-173|202603|198200|0|0|0|0|50.55|53.14|368|1.66|0.02|0.01|0|0|0|0|0|0|0|0|2.03|4.61|-0.06|-0.6|0|0|568888205|461676000|758000|241548200|696672820|424557050|13706014|2.05|0|58
2025-07-04 16:50:49|new_0222_0254|POWW|91|202503|202503|100|199712|202212|28.41|173|32.75|4.32|11.18|3.17|8.8|0.7|-0.07|0.04|-11.21|-17.61|0|0|-46.15|12.44|1.93|5|5.15|9.13|-3.26|-0.34|0|0|12250414|30227800|35075700|119295800|155362886|155234275|813600|1.33|0|270
2025-07-04 16:50:52|new_0222_0255|FA|19|202503|202503|12|202112|202412|123.07|622.67|5.37|5.01|3.21|2.51|2.44|2.28|0.69|1.67|-2.03|-1.57|0|0|-0.17|-0.17|4|4|0.48|0.56|0|0|0|0|278597176|171994000|161330000|4711331300|2917172160|2560326720|17061383|16.8|0|4200
2025-07-04 16:50:54|new_0222_0256|CRIS|99|202503|202503|37|200309|201212|193.87|170|27.35|30.19|27.82|1.45|5.04|4.3|0.88|0|-7.38|-23.06|0|0|-1177.76|-44.49|3.28|2|3.51|8.83|1.86|-0.47|0|0|52067561|20282000|6505000|2630400|24272536|212515248|166830|2.32|0|28
2025-07-04 16:50:57|new_0222_0257|VBIV|90|202109|202109|1|200903|200906|18913.92|21015.47|312.61|643.01|2589058.04|834.59|30.76|3.55|0.06|0.17|-8.68|-6.09|0|0|-140.7|-34.94|1|1|4.43|5.9|0.85|-0.56|0|0|25896785|137470000|10918000|459112600|609812376|607574148|12038536|2.37|-22.46|133
2025-07-04 16:51:00|new_0222_0258|POLY|115|202112|202112|108|199412|202112|23.35|13.97|2.21|1.41|2.33|0.68|28.57|557.44|8.61|141.17|4.59|2.46|1.13|0|19.34|3.86|3.93|6|4.26|9.79|1.58|1.29|0|0|205498107|199717000|126973000|2519547100|1254695760|1254138300|10386481|29.34|8.55|8200
2025-07-04 16:51:03|new_0222_0259|FLYW|21|202503|202503|3|202409|202506|717.78|390|21.89|19.46|10.5|2.82|5.1|1.77|-0.02|0.08|-6.54|-5.97|0|0|-14.49|-9.23|6|5|2|4.91|0|0|0|0|422618222|255330000|8690000|1190434600|1392909980|1351467719|29381153|11.41|0|473
2025-07-04 16:51:04|new_0222_0260|GATO|9|202109|202109|1|202106|202109|1297.57|1010.33|0|0|0|0|2.65|1.83|0|0|0|0|0|0|0|0|0|0|2.11|2.68|0.29|-0.23|0|0|33906286|12398000|61000|717801100|717616110|698839728|7756605|10.38|-20.34|641
2025-07-04 16:51:05|new_0222_0261|PHAT|27|202503|202503|-173|202603|198200|0|0|0|0|15.82|7.8|10.89|33.47|-1|-0.6|0|0|0|0|0|0|0|0|4.22|13.94|0.65|-0.17|0|0|215571320|212315000|2723000|672315600|678275094|363296156|35642318|9.74|0|55
2025-07-04 16:51:07|new_0222_0262|DTIL|29|202503|202503|3|202406|202503|50.46|3.41|20.13|2.73|10.68|0.71|6.41|1.03|0.43|0.45|-12.1|-7.73|0|0|-85.06|-42.47|0|0|4.31|3.2|1.49|-2.36|0|0|143938115|77223000|37049000|-4212900|48208473|272635689|392487|4.57|0|226
2025-07-04 16:51:08|new_0222_0263|VLDR|9|202109|202109|-173|202603|198200|0|0|19.94|9.43|21.78|14.03|6.09|2.78|0.01|0|-0.01|0|0|0|-64.82|-82.19|1.75|1|7.74|11.7|1.97|1.02|0|0|295353667|324539000|31742000|586975500|909080864|910389808|16664167|4.64|-79.67|123
2025-07-04 16:51:09|new_0222_0264|ONEW|28|202503|202503|15|201912|202309|5.66|4.74|0.7|0.97|0.22|0.12|1.75|0.59|5.03|2.45|0|0|0|0|8.67|14.03|7.56|10|3.38|2.59|3.15|1.21|0|0|49744792|67461000|66206000|1094856600|226099566|157186260|1742056|13.86|0|1169
2025-07-04 16:51:11|new_0222_0265|EOSE|21|202503|202503|-173|202603|198200|0|0|520.19|222.27|114.28|60.8|10.8|7|-1.01|-0.35|0|0|0|0|-109.31|-96.03|1|1|7.62|10.18|-3.66|-4.16|0|0|61351444|82553000|10279000|1246638200|992207189|234393253|68660693|4.37|0|84
2025-07-04 16:51:12|new_0222_0266|BCAB|22|202503|202503|-173|202603|198200|0|0|423.82|423.82|316.54|316.54|4.74|41.01|-0.06|0|-8.47|-14|0|0|-72.2|-60.23|0|0|6.59|8.75|0.88|0.88|0|0|147623650|32363000|3908000|-9287900|23068435|13394253|207016|0.395|0|36
2025-07-04 16:51:14|new_0222_0267|PCT|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.67|10.4|1.53|1.53|0|0|0|0|0|0|0|0|8.82|9.94|0|0|0|0|134144175|22482000|189222000|2818828100|2477583000|1631919000|57898991|13.8|0|38
2025-07-04 16:51:15|new_0222_0268|GCMG|20|202503|202503|18|202012|202506|106.06|82.21|0|0|3.16|4.11|0|0|-15.87|-15.22|0|0|4.03|3.83|0|0|0|0|11.02|7.73|0.43|0.02|0|0|99370389|94499000|5878000|850723500|520641038|2173070735|5599989|11.51|0|492
2025-07-04 16:51:17|new_0222_0269|STOK|29|202503|202503|1|202503|202506|11.39|14.37|0|0|32.81|3.45|3.57|1.8|0|0|0|0|0|0|0|0|0|0|6.49|7.45|0.13|-2.14|0|0|230548346|357324000|8269000|271086300|628396507|423099543|6821223|11.51|0|79
2025-07-04 16:51:18|new_0222_0270|RMO|7|202109|202109|3|202103|202112|53.48|52.14|113.75|24.91|139.55|38.88|5|1.56|0.01|0|-0.16|-0|0|0|22.01|20.14|1|1|13.46|18.89|1.27|-0.93|0|0|257173250|181076000|15905000|308569300|510908808|510606675|18030491|3.81|-83.77|165
2025-07-04 16:51:19|new_0222_0271|VERV|21|202503|202503|-173|202603|198200|0|0|0|0|58.88|16.31|2.83|2.1|0|0|0|0|0|0|0|0|0|0|6.58|12.74|0|0|0|0|440845611|497077000|8909000|498652500|991858022|536079576|70362418|11.17|0|70
2025-07-04 16:51:21|new_0222_0272|PRG|164|202503|202503|131|199209|202506|13.46|5.84|0.93|1.08|0.7|0.5|1.6|1.73|0.43|0.91|-0.24|6.87|0.37|1.76|8.84|19.61|3.72|8|2.08|4.9|0.89|0.84|0|0|82158700|213301000|43668000|1510094500|1184389900|1948399750|12964202|29.35|0|1868
2025-07-04 16:51:25|new_0222_0273|STTK|23|202503|202503|-173|202603|198200|0|0|228.5|54.1|125.92|8.18|1.8|0.73|0|0|0|0|0|0|-99.21|-29.78|0|0|2.8|1.68|2.47|2.04|0|0|170007000|60898000|8651000|-11322300|49575672|43631460|110224|1.035|0|59
2025-07-04 16:51:26|new_0222_0274|VEI|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:51:27|new_0222_0275|MASS|22|202503|202503|-173|202603|198200|0|0|35.32|21.18|13.49|3.74|3.35|1.49|0.27|0.08|0|0|0|0|-22.78|-24|3.5|3|4.72|5.01|2|2|0|0|137645300|124315000|7062000|113086100|236596152|183426298|4820389|6.62|0|40
2025-07-04 16:51:28|new_0222_0276|ATLC|105|202503|202503|102|199912|202506|29.88|9.96|3.53|5.22|1.86|3.07|5.99|1.46|15.38|4.64|0|0|0|0|3|14.2|0|0|7.82|2|1.5|4.37|0|0|132346790|350390000|6431000|2899185600|826571700|1141537500|2938062|54.75|0|327
2025-07-04 16:51:32|new_0222_0277|APPH|6|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.43|0.84|0.12|0.2|0|0|0|0|0|0|0|0|10.26|14.87|0|0|0|0|264101667|221574000|293373000|266168300|392673327|390699930|5584192|3.89|-90.06|
2025-07-04 16:51:33|new_0222_0278|ORGO|37|202503|202503|14|202012|202406|40.09|78.52|3.12|2.61|1.94|0.99|5.81|1.81|0.49|0.22|-7.71|-2.1|0|0|-11.29|27.81|8.31|9|1.01|6.66|1.07|0.56|0|0|57760611|109965000|101296000|454115100|438913110|463121692|3278119|3.46|0|910
2025-07-04 16:51:35|new_0222_0279|AKRO|29|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.56|3.97|0|0|0|0|0|0|0|0|0|0|5.39|10.88|0.64|0.16|0|0|355147077|686293000|1612000|3835688500|4385031296|1918809984|109669725|55.04|0|32
2025-07-04 16:51:36|new_0222_0280|VITL|25|202503|202503|20|202006|202506|138.67|33|4.4|2.65|2.99|2.71|12.01|5.7|0.19|0|-7.92|0.28|0|0|9.44|3.55|8.67|7|6.77|7.14|0.01|0.13|0|0|97692591|161326000|42169000|1485327000|1644609120|1485658944|30486281|36.96|0|161
2025-07-04 16:51:38|new_0222_0281|GIC|121|202503|202503|118|199512|202506|29.42|17.34|0.42|1.37|0.52|0.78|2.93|3.65|0.05|0.17|5.69|6.47|2.08|3.86|11.87|56.24|4.28|8|1.89|0.47|0.84|0.95|0|0|77565959|39000000|88800000|977185500|1036130610|1026380000|2039454|27.01|0|1480
2025-07-04 16:51:41|new_0222_0282|PGEN|53|202503|202503|4|202209|202309|10.65|9.47|28.49|8.6|25.61|94.24|6.48|12.14|0.76|0.08|-4.85|-10.9|0|0|-41.68|-36.53|2.7|3|14.16|7.4|1.67|1.98|0|0|132462920|80242000|43554000|362528200|442702650|298770000|2719118|1.5|0|283
2025-07-04 16:51:44|new_0222_0283|PAVM|41|202503|202503|1|202503|202506|0.94|0.86|0|0|11.74|8.83|21.48|0.56|-1.75|0.14|0|0|0|0|0|0|0|0|2.98|5.43|-0.58|-1.74|0|0|17820900|2700000|451000|36622500|10061760|49984320|127539|0.6|0|25
2025-07-04 16:51:46|new_0222_0284|IGMS|27|202503|202503|-173|202603|198200|0|0|0|0|197.93|25.39|9.31|101.63|0|0|0|0|0|0|0|0|0|0|6.29|12.73|-1.08|-2.57|0|0|271661600|152112000|56794000|-81176200|70863130|39457430|224566|1.18|0|171
2025-07-04 16:51:48|new_0222_0285|GOEV|19|202409|202409|-173|202603|198200|0|0|0|0|0|0|2.05|0.03|0.18|0.19|0|0|0|0|0|0|0|0|9.72|12.43|-3.16|-3.16|0|0|172858125|1533000|155368000|55246800|5359820|84536490|0|0.37|0|370
2025-07-04 16:51:50|new_0222_0286|VTGN|71|202503|202503|-173|202603|198200|0|0|146.01|215.16|110.17|132.78|8.76|0.87|-0.2|0.11|-23.31|-1.03|0|0|-986.01|-43.14|0|0|4.14|5.59|0.87|0.48|0|0|21905069|80482000|3209600|-19542400|60939593|422866983|384230|2.09|0|31
2025-07-04 16:51:53|new_0222_0287|RLMD|51|202500|202500|3|201506|201603|3.17|2.5|0|0|0|0|14.83|0.93|0|0|0|0|0|0|0|0|1.67|1|6.98|4.79|-0.15|1.16|0|0|56607525|27061000|0|-6150300|20910708|11011455|349951|0.63|0|14
2025-07-04 16:51:55|new_0222_0288|SWIM|21|202503|202503|15|202103|202412|73.05|74.86|5.7|5.21|2.04|1.47|5.46|1.96|0.93|0.81|-6.33|-8.36|0|0|-8.34|-10.98|6.5|6|2.12|3.32|0|0|0|0|52862778|23966000|58767000|1030027000|747050460|720027396|2947570|6.42|0|2175
2025-07-04 16:51:57|new_0222_0289|RXRX|21|202503|202503|-173|202603|198200|0|0|502.09|224.14|138.46|27.58|4.17|2.27|0.01|0.03|-9.75|-11.93|0|0|-112.1|-70.09|0|0|4.71|7.93|0|0|0|0|459252333|500453000|55439000|1646484400|2119264668|879744870|139423799|5.22|0|218
2025-07-04 16:51:58|new_0222_0290|ADGI|4|202109|202109|-173|202603|198200|0|0|0|0|0|0|4.35|1.28|0|0|0|0|0|0|0|0|0|0|2.68|6.49|0|0|0|0|383359333|666322000|0|141365300|807687342|445016946|103588932|7.26|0|75
2025-07-04 16:51:59|new_0222_0291|PLRX|25|202503|202503|0|202006|202006|114.79|114.79|36.55|26.45|81.51|15.72|2.73|0.31|0.01|0.02|-10.3|-0.37|0|0|-20.29|-34.97|0|0|3.82|5.61|1|0.29|0|0|328445455|305645000|4706000|-195558800|71207992|41651308|1156892|1.16|0|78
2025-07-04 16:52:00|new_0222_0292|XMTR|21|202503|202503|-173|202603|198200|0|0|14.5|10.32|4.04|2.89|4.26|5.47|0.63|0.92|-6.4|-12.71|0|0|-859.93|-54.78|7.5|6|4.02|7.15|0|0|0|0|238984722|231381000|11551000|1747966100|1687125182|1469679747|24098562|33.43|0|380
2025-07-04 16:52:02|new_0222_0293|MAX|23|202503|202503|3|202409|202506|54.07|39.11|3.16|1.51|1.35|0.59|215.56|77.29|10.17|20.23|-3.55|-5.18|0|0|-38.86|-23.31|8.2|7|2.02|3.21|0.02|-0.36|0|0|27107238|63561000|1060000|654596200|607026216|664525572|4403161|10.86|0|117
2025-07-04 16:52:03|new_0222_0294|LFST|21|202503|202503|-173|202603|198200|0|0|12.72|6.05|4.68|1.51|2.47|1.36|0.17|0.19|-0.35|-0.58|0|0|-12.8|-12.8|3|3|1.2|1.3|0|0|0|0|105642500|134336000|115049000|2117475600|1975236080|1744441520|9604438|5.08|0|4915
2025-07-04 16:52:05|new_0222_0295|LAW|21|202503|202503|-173|202603|198200|0|0|23.21|18.07|7.5|1.72|3.33|1.79|0|0|-7.95|-7.95|0|0|0|0|9|8|1.89|3.83|0|0|0|0|160749111|118811000|6062000|135369400|254181620|199436160|784491|4.18|0|336
2025-07-04 16:52:06|new_0222_0296|BHG|7|202109|202109|-173|202603|198200|0|0|1.56|0.25|1.63|0.51|2.92|1.12|-0.1|0|-12.94|-17.53|0|0|-65.84|-65.47|4|3|0.96|1.56|0|0|0|0|1329093500|1287908000|30932000|873496300|2160780272|2168500320|15903920|3.44|0|2056
2025-07-04 16:52:07|new_0222_0297|ONTF|22|202503|202503|1|202012|202103|13569.1|11751.9|7.63|2.1|3.67|1.54|2|1.48|-3.68|0.01|-24.85|-37.47|0|0|26.41|-2.25|8.5|7|2.79|2.49|0|0|0|0|249664450|180981000|8849000|45836600|226481682|251520408|1021344|5.34|0|547
2025-07-04 16:52:09|new_0222_0298|HGEN|42|202109|202109|-173|202603|198200|0|0|416.26|65.38|505.95|72.75|13.08|8.28|-0.22|-1.41|-19.62|-39.08|0|0|-765.86|-490.87|0|0|4.56|9.77|2.69|4.38|0|0|29997333|76500000|0|197847200|225064875|223074750|9956697|3.75|-81.95|11
2025-07-04 16:52:10|new_0222_0299|ALGS|23|202503|202503|-173|202603|198200|0|0|0|0|17.6|17.34|1.53|0.38|0|0|0|0|0|0|0|0|0|0|4.82|5.3|1.05|0.15|0|0|137395476|137861000|13158000|-87475000|44087708|305704000|1103570|7.21|0|86
2025-07-04 16:52:11|new_0222_0300|CFB|15|202109|202109|10|201906|202112|21.34|14.37|0.25|0.23|3.9|4.56|1.08|1.22|0.57|0.43|-8.68|8.44|0|0|3.01|6.11|0|0|1.65|0.62|1.06|0.9|4090253917|4436597000|945089917|1024828000|66598000|40992000|795642120|805048920|1701591|15.6|45.21|328
2025-07-04 16:52:12|new_0222_0301|OLMA|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.36|0.84|0|0|0|0|0|0|0|0|0|0|4.39|9.52|1.86|1.99|0|0|253104950|392707000|975000|-71811100|320482239|185760113|3719129|4.69|0|37
2025-07-04 16:52:14|new_0222_0302|CLPT|56|202503|202503|-173|202603|198200|0|0|11.97|14.88|9.76|9.95|64.28|16.45|1.23|0.31|-10.39|-11.53|0|0|-136.89|-24.96|5.76|4|1.43|3.06|-0.16|-1.36|0|0|16370181|12387000|2815000|316335000|325409726|261936675|3646035|11.63|0|67
2025-07-04 16:52:16|new_0222_0303|EBET|18|202403|202403|-173|202603|198200|0|0|1593.74|42.94|427.77|0|16.63|0.13|0.2|-0.83|-9.99|-19.35|0|0|-150.71|-87.86|1|1|2.34|3.44|0|0|0|0|4653340|633000|583200|46125600|74898|68495|35|0.005|0|60
2025-07-04 16:52:17|new_0222_0304|TCRT|99|202503|202503|4|201812|201912|5.03|6.94|332.71|106.92|348.32|85.28|7.95|7.61|0.02|0.37|-14.66|-1.23|0|0|-143.96|-80.73|0|0|14.9|15.75|1.3|-3.7|0|0|50908125|319000|16841000|6714500|6869577|920387325|119734|4.29|0|106
2025-07-04 16:52:21|new_0222_0305|CWENa|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:52:21|new_0222_0306|CCRD|161|202503|202503|152|198706|202506|27.72|33.45|1.53|6.39|2.08|3.85|2.9|4.17|0.11|0|4.1|3.23|0.16|0|2.86|21.22|3.26|7|1.1|10.52|0.65|0.04|0|0|8819951|27643000|10371000|197937700|225580699|252934173|2481979|28.97|0|700
2025-07-04 16:52:27|new_0222_0307|AVAH|21|202503|202503|1|202503|202506|266.25|261.5|1.04|0.74|0.47|0.47|2.46|0.63|-37.61|-12.97|-26.69|-32.38|0|0|-1.23|-0.11|6.5|6|0.89|1.24|0|0|0|0|58899444|71494000|78416000|2177881700|969616683|935582620|3028216|4.97|0|42000
2025-07-04 16:52:28|new_0222_0308|BYSI|28|202503|202503|-173|202603|198200|0|0|253.58|69.36|94.2|103.12|18.69|9.03|0.04|0.06|-13.05|-13.05|0|0|-114.97|-114.97|0|0|2.44|12.24|0.78|2.86|0|0|34680862|8527000|2333000|105889900|98774935|95611005|247554|2.45|0|91
2025-07-04 16:52:30|new_0222_0309|BYRN|81|202412|202412|3|202406|202503|62.61|43.7|89.05|3.77|59.04|6.37|21.46|10.25|-10.11|0|-3.95|-15.99|0|0|-240.89|-9.85|2.62|10|2.05|2.98|0.54|2.7|0|0|6348201|19289000|4351000|561218000|0|0|0||0|152
2025-07-04 16:52:33|new_0222_0310|MARA|58|202500|202500|16|202012|202412|24.54|9.17|49.96|25.14|20.48|8.25|3.92|1.67|0.43|0.7|-17.44|-16.22|0|0|-116.04|-11.64|2|1|6.82|19.94|1.79|5.22|0|0|74308111|196215000|93932200|8621330200|6115294204|1780195108|870497913|17.66|0|3
2025-07-04 16:52:36|new_0222_0311|STXS|85|202503|202503|1|201709|201712|40.5|40|6.34|12.95|6.04|6.4|24.28|65.1|-0.19|0|-17.25|-0.03|0|0|-192.54|-20.35|5.53|7|7.95|1.34|2.32|2.21|0|0|21304604|10601000|7556300|170136600|187435746|165026872|516697|2.18|0|120
2025-07-04 16:52:39|new_0222_0312|CMBM|27|202409|202409|17|201906|202309|124.87|9.91|2.04|1.94|1.37|0.06|4.96|0.25|0.28|1.55|-13.53|0.51|0|0|6.62|36.82|8.7|8|1.14|2.4|-0.33|-1.11|0|0|38950625|46491000|15523000|31846900|10760012|10911535|1331880|0.381|0|512
2025-07-04 16:52:41|new_0222_0313|CTKB|21|202503|202503|7|202106|202303|1951.69|572.95|20.23|15.09|7.17|2.35|3.01|1.18|-0.02|0.01|-7.53|-7.53|0|0|10.67|10.67|6|5|0.39|0.71|0|0|0|0|285940722|265612000|4982000|188939200|452976805|403412770|5281301|3.55|0|462
2025-07-04 16:52:43|new_0222_0314|URG|77|202503|202503|8|201703|201903|174.6|27.47|4.21|3.8|4.97|23.53|2.91|3.02|0.52|0.08|-2.86|-9.09|0|0|-10.12|-52.78|2.11|1|2.41|2.03|1.5|-1.92|0|0|29177878|74848000|55783000|308212300|383060265|207065985|6713125|1.05|0|10
2025-07-04 16:52:46|new_0222_0315|TSHA|22|202503|202503|-173|202603|198200|0|0|0|0|40.71|83.01|7.09|9.24|3.91|0.77|0|0|0|0|0|0|0|0|4.9|7.83|1.01|0.57|0|0|135842500|116593000|40553000|434608200|485979402|90069480|11300108|2.37|0|38
2025-07-04 16:52:47|new_0222_0316|NMTR|29|202109|202109|-173|202603|198200|0|0|30.25|46.01|21.16|53.24|22.97|4.88|-0.51|0.02|-631.27|-622.18|0|0|0|0|1.83|3|3.28|2.86|-12.43|-1.81|0|0|11260689|53608600|195600|187076900|240455424|239281903|1759332|0.941|9.47|12
2025-07-04 16:52:48|new_0222_0317|OSW|30|202503|202503|27|201809|202506|46.73|30.95|15.15|18.26|6.21|2.31|2.53|3.8|0.24|0.18|0|0|0.54|0.81|-19.08|-22.99|2.27|1|9.47|4.66|3.28|1.3|0|0|34216692|22605000|13909000|2090717000|2015946036|1783424760|10115719|19.63|0|4298
2025-07-04 16:52:50|new_0222_0318|BASE|21|202503|202503|-173|202603|198200|0|0|9.86|6.9|5.32|5.95|41.13|10.47|3.39|0|-14.54|-12.23|0|0|-47.58|-45.12|9|8|3.95|4|0|0|0|0|161282611|141825000|4983000|1178916000|1319688546|1060804800|37414702|24.42|0|644
2025-07-04 16:52:51|new_0222_0319|APR|8|202109|202109|4|202012|202112|18.47|16.27|1.09|1.16|0.95|1.05|232.3|49.99|35.12|16.53|0|0|0|0|18.92|22.65|9.25|9|2.68|2.42|0|0|0|0|167213833|216497000|299541000|1322272400|1154069340|1245678600|10041505|32.6|76.22|6460
2025-07-04 16:52:52|new_0222_0320|REKR|35|202503|202503|-173|202603|198200|0|0|15.91|18.44|8.54|2.39|6.74|4.11|-0.18|0.48|-12.42|-13.07|0|0|-59.78|-30.36|5.47|3|3.13|10.88|1.48|2.53|0|0|12941422|3851000|14870000|149025000|128658152|48649124|6689309|1.16|0|109
2025-07-04 16:52:55|new_0222_0321|TRIL|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:52:55|new_0222_0322|PCVX|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.74|1.31|0|0|0|0|0|0|0|0|0|0|3.97|2.13|0.16|0.24|0|0|796418909|1671731000|6933000|2726018800|4395544146|1779065057|62620916|34.09|0|58
2025-07-04 16:52:57|new_0222_0323|SKYT|21|202503|202503|-173|202603|198200|0|0|5.86|4.02|2.44|1.37|8.06|8.41|-252.6|1.13|-10.11|-10.09|0|0|-27.9|-33.11|2.5|2|2.56|5.08|0|0|0|0|19403222|51234000|184142000|464110000|449117900|365208195|7219792|9.35|0|500
2025-07-04 16:52:58|new_0222_0324|CRTX|15|202109|202109|-173|202603|198200|0|0|0|0|0|0|8.02|2.75|0|0|0|0|0|0|0|0|0|0|8.46|29.7|-0.36|-3.79|0|0|120776083|114412000|1655000|250393500|364679733|363459954|16750387|12.21|-54.57|38
2025-07-04 16:52:59|new_0222_0325|NAPA|8|202109|202109|3|202103|202112|45.69|44.97|8.34|8.34|7.25|7.52|3.13|3.26|0.41|0.28|-1.04|1.32|0|0|5.11|5.65|3.33|3|1.41|1.37|0|0|0|0|6008800|5247000|244397000|2912386300|2685192312|2693342640|13726782|23.34|0|474
2025-07-04 16:53:00|new_0222_0326|TMCI|21|202503|202503|-173|202603|198200|0|0|17.9|10.71|8.43|1.75|9.91|3.54|0.26|0.51|-7.44|-7.99|0|0|-13.05|-14.24|9|8|1.18|1.57|0|0|0|0|96341278|76089000|2225000|349733600|372317680|312375904|2277937|5.92|0|133
2025-07-04 16:53:02|new_0222_0327|EVCM|21|202503|202503|-173|202603|198200|0|0|9.21|7.54|3.62|2.78|2.42|2.5|0.74|0.71|-15.3|-15.3|0|0|-6.35|-7.51|5|5|0.93|1.26|0|0|0|0|103212500|148408000|14080000|2225769900|1852310152|1902503328|2211137|10.12|0|1750
2025-07-04 16:53:03|new_0222_0328|SGHT|21|202503|202503|-173|202603|198200|0|0|25.81|13.69|8.27|2.76|2.53|2.84|0.17|0.51|-24.52|-24.52|0|0|-330.64|-330.64|7.5|6|2.22|3.85|0|0|0|0|151039111|108768000|3032000|151065900|218865168|169760148|730643|4.26|0|184
2025-07-04 16:53:05|new_0222_0329|RVMD|26|202503|202503|-173|202603|198200|0|0|42.63|43.45|51.57|88.06|3.92|3.59|0|0|-16.24|-13.87|0|0|-27.91|-27.87|0|0|7.03|11.17|1.48|-0.18|0|0|850992583|2102675000|35341000|5353613000|7455915746|2943634071|69852394|40.03|0|162
2025-07-04 16:53:06|new_0222_0330|ZYXI|108|202503|202503|71|200706|202503|45.14|25|3.43|2.86|3.2|0.46|136321.32|3.64|0.08|2.83|-0.51|0.68|87.74|110.21|-457.12|17.36|6.07|9|9.27|10.19|0.6|-0.31|0|0|9891958|23852000|19487000|110260900|75273945|97215327|448286|2.49|0|768
2025-07-04 16:53:10|new_0222_0331|AWH|87|202109|202109|-173|202603|198200|0|0|22.64|24.44|23.77|30.18|12.31|5.15|0.42|0.08|5.93|-13.28|0|0|-99.1|-80.2|1.54|2|2.54|7.72|10.94|0.03|0|0|25118894|44870000|859000|156561900|214111000|214067261|4114516|1.91|-71.19|69
2025-07-04 16:53:11|new_0222_0332|ERAS|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.83|1.03|0|0|0|0|0|0|0|0|0|0|3.15|6.08|0|0|0|0|329183222|304585000|27562000|106181700|410735265|143734585|2202660|1.45|0|102
2025-07-04 16:53:13|new_0222_0333|CRBU|21|202503|202503|-173|202603|198200|0|0|120.8|58.95|35.8|12.96|1.23|0.61|-0.03|0|-22.41|-22.41|0|0|-51.24|-39.32|0|0|2.63|4.39|0|0|0|0|260785111|208465000|4477000|-77328500|132066532|65163232|1689630|1.42|0|76
2025-07-04 16:53:14|new_0222_0334|BEEM|71|202503|202503|-173|202603|198200|0|0|18.49|19.64|12.88|0.55|6.74|0.86|-0.75|0.01|-12.28|-2.78|0|0|-367.86|-26.27|1.85|1|12.18|30.09|1.22|1.39|0|0|4168636|2504000|2785700|20727000|23166220|13736492|218720|1.54|0|36
2025-07-04 16:53:17|new_0222_0335|MLNK|21|202503|202503|7|202106|202303|869.12|1686|8.83|8.01|5.32|3.86|69.21|2.96|22.45|1.08|-18.51|-18.51|0|0|-1.41|-3.46|4.5|4|0.82|1.41|0|0|0|0|88310278|128895000|6300000|1619360700|1271774469|1189454889|7093082|16.59|0|544
2025-07-04 16:53:18|new_0222_0336|SOLY|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:53:19|new_0222_0337|CDAK|9|202109|202109|-173|202603|198200|0|0|83.58|10.42|60.27|13.79|14.5|7.33|0.35|0.75|-31.95|-38.43|0|0|-936.94|-143.22|0|0|3.15|2.41|2.45|0.93|0|0|87731286|98584000|50642000|175923000|249104882|248703842|697059|11.14|-65.51|105
2025-07-04 16:53:20|new_0222_0338|PACK|31|202503|202503|2|201806|201812|138.96|137.05|4.64|9.19|2.34|0.79|799.63|0.55|0.74|0.74|-19.94|-4.63|0|0|-3.03|-0.56|3.55|3|1.74|3.83|0.89|0.8|0|0|46359853|65500000|133300000|637027500|298989165|288958640|1316829|3.55|0|645
2025-07-04 16:53:21|new_0222_0339|INDT|98|202109|202109|84|199903|202003|106.28|46.36|5.91|23.34|4.26|13.81|1.36|3.72|0.62|0.8|-1.52|-17.11|1.01|0.38|0.48|-5.03|1.51|2|0.67|1.01|0.55|-0.1|0|0|16457112|37135000|7778000|915602900|593795067|593280440|2771384|76.81|20.96|33
2025-07-04 16:53:23|new_0222_0340|VVNT|11|202109|202109|-173|202603|198200|0|0|4.33|3.14|2.03|1.42|0|0|-1.86|-1.59|0|0|0|0|-35.72|-35.44|0|0|1.1|1.13|1.27|-0.17|0|0|236718250|280152000|98026000|4475635800|2041363752|2043903618|5123391|9.78|-52.87|12100
2025-07-04 16:53:24|new_0222_0341|BVS|24|202503|202503|5|202012|202203|28.65|30.09|2.71|2.52|1.09|0.78|2.74|3.03|1.65|2.34|-13.42|-14.42|0|0|6.88|8.68|8|9|1.99|1.43|0|0|0|0|50142476|22802000|26629000|809042400|447724264|282603828|2482512|6.76|0|900
2025-07-04 16:53:26|new_0222_0342|EWTX|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.08|3.61|0|0|0|0|0|0|0|0|0|0|3.84|7.11|0|0|0|0|346108833|436387000|911000|1115316000|1404284075|726657275|13557673|14.75|0|30
2025-07-04 16:53:28|new_0222_0343|NGMS|8|202109|202109|5|202009|202112|112.9|67.76|17.72|12.89|18.22|13.75|54.92|11.68|1.69|0.54|0|0|0|0|15.38|13.98|0|0|0.71|0.44|2.97|2.19|0|0|45548333|68199000|10398000|673275000|707826066|740106426|4235413|27.78|-26.88|153
2025-07-04 16:53:28|new_0222_0344|ATEX|46|202503|202503|2|202309|202403|52.71|40.01|261.39|1267.97|302.86|88.8|3.09|3.44|-0.03|0|-5.1|1.11|0|0|-15.27|-17.98|1|1|5.32|3.65|0.72|0.58|0|0|99482295|47374000|6896000|490694000|538068002|527053896|3692600|28.78|0|70
2025-07-04 16:53:31|new_0222_0345|INTA|20|202503|202503|-173|202603|198200|0|0|7.38|6.08|6.64|8.13|7.48|8.41|-14.27|0|-12.48|-19.03|0|0|-23.18|-28.46|6|6|0.64|1.15|0|0|0|0|122069833|323206000|11248000|3815223800|4119300720|3112645680|29672483|51.12|0|749
2025-07-04 16:53:32|new_0222_0346|TPTX|15|202109|202109|-173|202603|198200|0|0|0|0|0|0|4.66|2.36|0|0|-12.23|-13.2|0|0|-18.16|-20.56|0|0|5.46|4.47|0.85|-0.77|0|0|618970083|1036014000|9823000|1369184500|2404454762|2402622165|26147489|48.61|-60.85|237
2025-07-04 16:53:33|new_0222_0347|IMVT|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|244.01|3.87|0|0|0|0|0|0|0|0|0|0|2.39|2.01|0.86|-0.05|0|0|376929160|713971000|2702000|2020800200|2721785600|1840403200|20397527|16|0|68
2025-07-04 16:53:35|new_0222_0348|SEEL|87|202109|202109|4|201703|201803|2.83|1.05|293.86|19.04|271.18|27.01|14.81|2.35|1.43|-0.95|-13.79|-25.07|0|0|-146.77|-585.76|2.5|5|3.65|5.16|1.19|1.07|0|0|11949047|76833000|51000|92110500|168885255|168836580|4925682|1.65|14.38|15
2025-07-04 16:53:37|new_0222_0349|QTNT|36|202112|202112|-173|202603|198200|0|0|13.49|9.06|10.47|6.85|39.46|47.09|1.67|-1.82|-24.03|-5.33|0|0|-158.48|-96.55|2.65|2|3.37|4.86|1.28|1.72|0|0|62846029|103779000|55355000|334675000|245000573|244083769|2358472|2.39|-56.39|426
2025-07-04 16:53:38|new_0222_0350|ALKT|21|202503|202503|-173|202603|198200|0|0|20.18|10.34|11.01|8.69|6.43|9.5|0.25|1.18|-7.02|-8.26|0|0|-18.87|-16.05|5.5|5|0.77|1.49|0|0|0|0|184830667|95297000|10891000|3473469200|3174046200|2700231534|28315989|30.81|0|609
2025-07-04 16:53:39|new_0222_0351|IAS|21|202503|202503|10|202212|202506|290.72|27.93|11.34|11.99|5.21|2.44|2.77|1.29|0.3|0.01|-6.4|-10.29|0|0|-5.19|-5.36|6.5|6|0.74|1.64|0|0|0|0|77683667|59120000|1417000|1291817000|1328310090|1231103610|10724216|8.1|0|651
2025-07-04 16:53:41|new_0222_0352|LYEL|21|202503|202503|-173|202603|198200|0|0|257.38|122.52|1440.23|2003.18|1.23|0.42|0|0|-10.59|-11.04|0|0|-23.99|-24.13|0|0|1.83|3.16|0|0|0|0|571855056|301177000|163093000|-159241400|137567249|2223877360|1719100|9.29|0|190
2025-07-04 16:53:42|new_0222_0353|TNYA|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.43|0.89|0|0|0|0|0|0|0|0|0|0|2.36|4.83|0|0|0|0|143628333|88158000|42897000|18107400|112235469|18558033|1753553|0.69|0|100
2025-07-04 16:53:44|new_0222_0354|ICVX|7|202109|202109|-173|202603|198200|0|0|99.65|81.93|82.39|71.85|3.5|3.05|-0.05|0|-16.49|-16.49|0|0|-107.22|-107.22|0|0|1.57|2.81|0|0|0|0|134212000|291271000|548000|602005400|892123232|606203312|2763994|22.88|0|28
2025-07-04 16:53:44|new_0222_0355|DNUT|21|202503|202503|2|202409|202503|269.89|250|2.74|2.94|1.36|0.27|1.82|0.4|0.86|0.81|0|0|1.59|5.45|-2.75|-2.52|6.5|6|2.85|4.29|0|0|0|0|32674611|18722000|838159000|1343960000|437671000|426706095|9239041|2.57|0|21000
2025-07-04 16:53:46|new_0222_0356|APLT|29|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.62|1.27|-0.13|-0.02|0|0|0|0|0|0|0|0|3.61|4.05|1.42|-1.03|0|0|75411000|50762000|1604000|-4268600|44044138|8143696|714712|0.3111|0|27
2025-07-04 16:53:47|new_0222_0357|FLMN|17|202109|202109|14|201806|202112|19.3|31.13|6.85|6.04|5.91|6.52|1.99|1.72|0.27|0.28|0|0|11.04|9.86|10.81|2.53|3.58|3|1.58|1.63|1.52|1.67|0|0|4177000|3561000|198043000|346482600|227709597|423904850|2917508|4.91|53.23|12
2025-07-04 16:53:48|new_0222_0358|THRY|46|202503|202503|19|201809|202306|11.18|32.89|1.18|1.81|0.6|0.64|4.84|2.82|-8.53|1.55|29.21|-12|0|0|-7.5|24.96|7.11|8|2.22|5.55|0.24|-0.51|0|0|66044550|10993000|70269000|832534600|544417335|468370245|4822006|12.45|0|2313
2025-07-04 16:53:50|new_0222_0359|PRLD|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.46|0.47|0|0|0|0|0|0|0|0|0|0|5.67|10.9|0.71|-1.11|0|0|210330238|99074000|5320000|-49609000|49459787|40590414|135501|0.8761|0|113
2025-07-04 16:53:51|new_0222_0360|TARS|23|202503|202503|-173|202603|198200|0|0|0|0|12.15|6.68|3.98|4.93|0.14|0.21|0|0|0|0|0|0|0|0|1.56|1.57|2.41|2.02|0|0|210021857|407916000|1709000|1353038800|1688219100|829780260|26316220|40.2|0|20
2025-07-04 16:53:53|new_0222_0361|VINC|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.05|0.14|0|0|0|0|0|0|0|0|0|0|3.74|3.95|-0.56|-0.12|0|0|45920437|4437000|4419000|-4149100|287887|973170|4500|0.055|0|28
2025-07-04 16:53:54|new_0222_0362|HYLN|18|202503|202403|4|202012|202112|6.01|3.77|0|0|136.91|72.81|2.5|1.07|0|0|0|0|0|0|0|0|0|0|9.93|11.08|0.92|-0.34|0|0|273081855|121113000|11294000|122460600|243573592|240452903|4289201|1.39|0|91
2025-07-04 16:53:56|new_0222_0363|FTCI|21|202503|202503|-173|202603|198200|0|0|3.61|2.36|2.65|1.08|138.56|3.82|0.23|0.65|-22.48|-28.28|0|0|-113.94|-108.43|1|1|2.59|2.49|0|0|0|0|45673722|5909000|0|63604600|59330082|429468110|485159|4.54|0|216
2025-07-04 16:53:57|new_0222_0364|OTLK|42|202503|202503|-173|202603|198200|0|0|23.9|37.11|16.29|5.67|30.48|39.89|-1.04|-1.06|-45.7|-104.89|0|0|-2872.83|-2077.42|0|0|1.44|1.93|0.88|3.3|0|0|16976123|7556300|224200|84904000|58245390|333039483|1368780|1.77|0|9
2025-07-04 16:53:59|new_0222_0365|JANX|21|202503|202503|-173|202603|198200|0|0|0|0|122.38|101.87|2.28|1.36|0|0|0|0|0|0|0|0|0|0|4.26|6.17|0|0|0|0|440323944|1014146000|1356000|367594900|1381584475|960481235|20592300|23.35|0|28
2025-07-04 16:54:00|new_0222_0366|PWSC|7|202109|202109|-173|202603|198200|0|0|8.48|7.08|5.89|4.8|2.31|2.1|0.8|0.6|-23.51|-23.51|0|0|-0.97|-1.32|2.5|2|1.57|2.11|0|0|0|0|48970000|91013000|16030000|3741715500|2600909460|2585167434|10073724|16.47|0|2905
2025-07-04 16:54:01|new_0222_0367|OUST|21|202503|202503|-173|202603|198200|0|0|46.88|21.14|12.46|9.94|3|7.68|0.11|0.26|0|0|0|0|-37.91|-39.2|1|1|4.35|5.18|0.33|-0.27|0|0|179167056|168190000|25210000|1121814100|1289860220|3977176522|81433736|23.98|0|200
2025-07-04 16:54:03|new_0222_0368|EAR|8|202106|202106|-173|202603|198200|0|0|13.92|0.42|11.96|2.24|6.13|1.14|-0.29|0.09|0|0|0|0|-62.59|-60.6|8|8|4.39|3.14|6.15|6.29|0|0|114174833|179354000|10763000|35931800|200240790|197915190|6247132|5.1|-88.62|238
2025-07-04 16:54:04|new_0222_0369|FORA|21|202503|202503|4|202309|202409|30.13|43.2|62.18|24.85|18.21|2.87|5.73|2.07|0.87|0.22|-6.61|-9.15|0|0|-64.16|-65.77|5|5|1.23|1.14|0|0|0|0|32916761|35666400|1678900|33176500|64276738|64545362|14366|2.06|0|133
2025-07-04 16:54:05|new_0222_0370|TIL|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.57|1.29|0|0|0|0|0|0|0|0|0|0|3.46|5.66|0|0|0|0|282460111|103653000|103690000|167727900|187125417|3674495673|11488921|28.53|0|382
2025-07-04 16:54:07|new_0222_0371|IDYA|29|202503|202503|-173|202603|198200|0|0|16.7|18.16|30.8|107.88|2.57|1.86|0|0|-14.18|-15.29|0|0|-14.67|-15.48|0|0|2.9|7.55|1.3|-1.67|0|0|353632615|692508000|8941000|1215028000|1907172234|822628422|26735471|21.78|0|83
2025-07-04 16:54:08|new_0222_0372|KRUS|27|202412|202412|19|201906|202403|620.4|710.79|5.59|5.47|4.77|2.94|5.91|3.55|0.08|0|0|0|0|0|-19.81|-7.99|2|2|2.83|2.63|1.42|-0.14|0|0|39266840|85171000|123573000|713438800|0|0|0||0|1800
2025-07-04 16:54:10|new_0222_0373|RVP|99|202503|202503|79|200306|202303|22.79|11.8|2.2|1.29|2.46|0.56|19.46|0.25|1.21|0.02|-0.56|0.85|0|0|2.81|71.39|3.27|8|0.91|7.19|0.58|-2.21|0|0|26116210|35705700|76626000|-14763700|18935279|21671158|28783|0.6325|0|182
2025-07-04 16:54:13|new_0222_0374|ATER|29|202503|202503|-173|202603|198200|0|0|1.78|0.89|0.64|0.12|5.47|0.53|0.76|0.3|-32.71|-6.87|0|0|-125.46|-162.23|8.5|7|5.08|12.77|1.23|-8.45|0|0|28626731|14337000|1299000|7817900|14172894|57283200|316991|1.62|0|121
2025-07-04 16:54:15|new_0222_0375|HNST|21|202503|202503|-173|202603|198200|0|0|3.39|2.04|1.5|1.34|2.98|3.03|0|0|-8.44|-10.27|0|0|0|0|8|7|7.29|7.41|0|0|0|0|52906667|72818000|53888000|472855600|546919065|447467130|13015989|4.95|0|191
2025-07-04 16:54:16|new_0222_0376|IMGO|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|3.21|3.48|0|0|0|0|0|0|0|0|0|0|2.56|5.29|0|0|0|0|117710750|230353000|7000|564612500|793265470|632381265|5492606|23.71|0|20
2025-07-04 16:54:17|new_0222_0377|MPLN|7|202109|202109|-173|202603|198200|0|0|8.96|6.97|3.63|2.68|2.27|1.2|1.6|2.08|-18.53|-22.45|0|0|-6.31|-1.61|3|3|3.73|5.37|-0.24|-0.19|0|0|127617500|225140000|229392000|7495584000|2861104868|2892269032|22788361|4.43|-44.56|2400
2025-07-04 16:54:18|new_0222_0378|FXLV|14|202306|202306|-173|202603|198200|0|0|14.41|10.34|2.41|0.15|7.77|6.54|-0.46|-1.52|-7.61|-7.61|0|0|0|0|9|8|2.52|2.98|0|0|0|0|27101000|34446000|2014000|104523300|8786264|7700288|181|0.0901|0|122
2025-07-04 16:54:19|new_0222_0379|GLUE|21|202503|202503|1|202503|202506|66.83|65.88|0|0|3.78|2.25|1.71|1.06|0|0|0|0|0|0|0|0|0|0|4.76|7.18|0|0|0|0|259321056|326074000|11801000|-32672300|291556452|217982646|2159594|4.74|0|94
2025-07-04 16:54:21|new_0222_0380|GBOX|55|202109|202109|25|201109|201712|49.35|1.83|6.83|7.29|5.25|7.33|289.89|3.37|-0.37|0.02|-1.11|-11.99|0|0|-134.02|-78.89|6.17|7|3.35|5.76|2.82|2.2|0|0|1940246|29707300|2299200|161634300|189034650|185510178|1932813|4.41|-9.5|18
2025-07-04 16:54:22|new_0222_0381|EWCZ|21|202503|202503|11|202209|202506|75.29|28.29|7.57|8.47|3.43|1.21|6.15|3.43|4.39|5.36|-12.54|-12.54|0|0|-0.38|0.09|4.5|4|2.67|5.86|0|0|0|0|45533056|58326000|3996000|597432500|250079301|181006054|4472081|5.77|0|158
2025-07-04 16:54:24|new_0222_0382|OCX|28|202109|202109|-173|202603|198200|0|0|102.91|33.95|98.56|38.66|13.62|2.09|0.07|0.02|-17.41|-24.3|0|0|-52.15|-44.03|1|1|1.77|2.89|2.13|-1.94|0|0|18357385|44263000|7637000|164935600|207355500|205769250|1140463|2.25|-2.17|51
2025-07-04 16:54:25|new_0222_0383|DAWN|21|202503|202503|-173|202603|198200|0|0|0|0|4.34|3.91|3.41|1.37|0|0|0|0|0|0|0|0|0|0|2.47|5.56|0|0|0|0|346674833|473020000|335000|183809000|656772624|372692016|8521837|6.48|0|42
2025-07-04 16:54:26|new_0222_0384|IPSC|21|202503|202503|-173|202603|198200|0|0|0|0|53.52|0.44|1.23|0.21|0.03|0.04|0|0|0|0|0|0|0|0|2.53|4.04|0|0|0|0|237582222|165121000|60663000|-113899600|51213797|32384020|641680|0.5945|0|121
2025-07-04 16:54:27|new_0222_0385|NUVL|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.59|5.46|0|0|0|0|0|0|0|0|0|0|2.24|3.74|0|0|0|0|484480333|1073225000|0|4447435500|5516931864|2465241768|34489106|76.88|0|36
2025-07-04 16:54:29|new_0222_0386|AFIB|24|202412|202412|-173|202603|198200|0|0|72.25|0.32|26.19|0|1.82|0.19|-2.59|-2.81|-31.04|-33.58|0|0|-355.41|-73.69|1|1|5.67|2.29|2.22|2.09|0|0|66337714|14019000|19277000|18648700|53842|54829|32|0.0018|0|291
2025-07-04 16:54:30|new_0222_0387|CTOS|30|202500|202500|22|201809|202403|137.11|58.2|4.49|3.95|0.98|0.66|1.57|1.43|-6.69|2.93|-49.35|-45.41|0|0|-6.58|-13.4|3.17|3|0.59|0.79|0.14|0.26|0|0|10910900|5380000|1027320000|3543013600|1160506630|1255662936|2638962|5.14|0|380
2025-07-04 16:54:32|new_0222_0388|FRG|43|202109|202109|38|201206|202112|50.71|10.67|1.78|1.04|1.35|0.75|2.61|3.37|1.06|1.68|-8.33|-0.45|4.44|2.8|6.54|14.8|6.39|8|1.84|1.94|1.09|-0.79|0|0|38263875|159972000|859529000|3050063500|2132576900|2171606100|12001834|53|92.14|8083
2025-07-04 16:54:34|new_0222_0389|GLSI|24|202503|202503|-173|202603|198200|0|0|0|0|0|0|23.28|92.19|0|0|0|0|0|0|0|0|0|0|0.97|0.82|4.25|-0.11|0|0|13410714|2750000|0|118233200|119393030|117368545|339280|9.05|0|3
2025-07-04 16:54:35|new_0222_0390|RNA|25|202503|202503|-173|202603|198200|0|0|90.86|72.97|155.71|408.35|3.45|2.71|-0|0|-22.98|-14.34|0|0|-26.01|-30.46|0|0|9.38|8.43|0.8|-0.26|0|0|609463136|1379877000|3220000|2220055400|3599693440|1292325550|41660221|29.87|0|82
2025-07-04 16:54:37|new_0222_0391|DSP|22|202503|202503|18|202012|202506|74.03|107.68|10.37|2.84|2.46|0.79|4.98|5.88|0.58|0.29|-10.47|-13.45|0|0|23.46|8.07|0|0|7.51|4.5|0|0|0|0|185191250|173878000|20946000|261429300|221934856|155480000|3063359|13.52|0|289
2025-07-04 16:54:38|new_0222_0392|NEXI|19|202406|202406|-173|202603|198200|0|0|0|0|0|0|1.04|0|0|0|0|0|0|0|0|0|0|0|1.38|1.76|0|0|0|0|39462824|2424100|4287300|-2424000|139|2265|0|0.0001|0|44
2025-07-04 16:54:39|new_0222_0393|OMGA|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|3.27|2.46|0|0|0|0|0|0|0|0|0|0|0.69|1.31|0|0|0|0|129351000|234275000|3785000|318999600|541218238|365998655|1119830|11.33|0|65
2025-07-04 16:54:40|new_0222_0394|FTHM|25|202503|202503|-173|202603|198200|0|0|1.69|1.16|0.68|0.06|4.58|0.65|0.04|0.43|-7.59|-0.56|0|0|-20.52|-23.76|5|1|3.2|2.83|1.06|-0.37|0|0|13358195|7976000|5511000|38591300|28139556|14598954|75995|1.02|0|38
2025-07-04 16:54:42|new_0222_0395|JOAN|8|202109|202109|3|202103|202112|3.49|5.25|0.47|0.5|0.18|0.17|5.24|2.92|48.66|5.87|0|0|0|0|18|8.9|8.5|8|4.9|7.86|0|0|0|0|26783333|30900000|1103200000|1257158800|427458780|447177666|5300495|10.38|0|27500
2025-07-04 16:54:43|new_0222_0396|LVO|59|202500|202500|-173|202603|198200|0|0|4.85|0.78|3.04|0.74|266.88|81.41|-0.31|-0.24|-4.19|1.03|0|0|-322.66|-157.21|3.07|5|5.05|7.29|2.45|0.69|0|0|6243814|4119000|5554000|108429800|85460764|69165193|598699|0.8846|0|227
2025-07-04 16:54:45|new_0222_0397|COOK|21|202503|202503|1|202106|202109|66.31|64.45|3.47|2.42|1.03|0.36|1.68|0.89|1.19|1.52|-8.96|-8.96|0|0|-0.98|-5.95|6|5|1.86|3.12|0|0|0|0|20406889|12034000|48356000|641264600|221113009|193307270|1065873|1.69|0|750
2025-07-04 16:54:47|new_0222_0398|PPTA|60|202503|202503|1|202109|202112|15.72|14.83|0|0|0|0|3.66|13.24|0|0|0|0|0|0|0|0|0|0|0.76|0.5|0.67|0.65|0|0|25499763|19141200|72418100|1331569200|1259418168|692942702|26415178|12.14|0|38
2025-07-04 16:54:49|new_0222_0399|ADN|20|202503|202503|-173|202603|198200|0|0|168.68|73.28|27.39|7.02|1.76|1.3|-0.04|-0.01|0.02|0|0|0|-145.38|-134.6|0|0|7.44|9.68|0.29|-0.59|0|0|35211389|329000|7883000|5864000|5847957|105832188|53819|2.19|0|5
2025-07-04 16:54:51|new_0222_0400|DSGN|21|202503|202503|-173|202603|198200|0|0|3477.18|3531.04|3699.87|4302.93|1.64|0.99|0|0|0|0|0|0|0|0|0|0|2.59|3.91|0|0|0|0|304745000|229674000|5063000|-4302300|225371739|218965350|355048|3.97|0|33
2025-07-04 16:54:52|new_0222_0401|UAVS|74|202503|202503|11|201206|201503|87.51|3.14|36.73|14.34|22.15|0.21|2.57|3.53|-0.5|0.24|-20.54|-16.4|0|0|-60.88|-24.92|2|1|3.21|12.72|-1.24|-1.88|0|0|4192200|3784700|1393300|11542500|14743460|86415715|4572047|1.15|0|11
2025-07-04 16:54:55|new_0222_0402|IMRX|21|202503|202503|-173|202603|198200|0|0|151.36|105.65|311.2|292.38|1.84|2.53|0|0|0|0|0|0|-87.83|-87.83|1.5|1|2.09|4.09|0|0|0|0|85702506|35865700|618600|69932300|105797958|53762016|5191206|2.94|0|36
2025-07-04 16:54:57|new_0222_0403|ASXC|126|202109|202109|30|199409|200203|52.32|7.36|42.59|19.04|29.13|29.99|6.84|1.37|0|0|-11.77|-32|0|0|-73.69|-42.21|1.14|1|5.96|10.38|0.62|-11.17|0|0|16812860|117751000|14239000|123670400|260150811|260114070|4695010|1.11|77.6|138
2025-07-04 16:54:59|new_0222_0404|INNV|21|202503|202503|3|202109|202206|85.16|38.6|2.96|0.83|1.48|0.66|3.28|2.29|-0.09|0.26|-26.38|-56.85|0|0|-4.74|1.24|7|6|1.1|0.88|0|0|0|0|147025263|101733000|152200000|536208500|545716332|547486660|134537|4.04|0|1800
2025-07-04 16:55:00|new_0222_0405|GTBP|155|202503|202503|37|200712|201703|7.07|0.03|324.3|960.07|16209794|103.47|0.78|3.25|0.01|-0.19|-0.79|-2.4|0|0|-102.88|-939.26|1.82|1|0.91|2.91|0.51|3.95|0|0|3188197|2365000|0|6895300|9080312|112345054|369876|3.58|0|3
2025-07-04 16:55:05|new_0222_0406|CVRX|21|202503|202503|-173|202603|198200|0|0|28.04|8.2|9.29|2.73|3.06|2.28|0.27|0.71|-31.63|-53.5|0|0|0|0|3|2|2.83|2.75|0|0|0|0|98268222|102668000|1425000|104924700|158135640|123628297|2189515|6.07|0|63
2025-07-04 16:55:06|new_0222_0407|AVTX|45|202503|202503|11|201509|201806|117.16|144.66|24.59|22.59|16.24|3.12|311.4|0.42|0.26|-2.03|-18.69|-32.06|0|0|-105.69|-194.47|2.86|2|2.01|1.38|1.4|1.92|0|0|28114676|125046000|1410000|-71449400|51864204|481349016|391324|4.79|0|32
2025-07-04 16:55:08|new_0222_0408|GRPH|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.91|1.8|0|0|0|0|0|0|0|0|0|0|4.11|4.7|0|0|0|0|243391500|394804000|14911000|327118000|721921970|655929857|3598411|12.43|0|27
2025-07-04 16:55:09|new_0222_0409|TVTX|60|202500|202500|4|201506|201606|13.47|15.07|5.93|6.32|7.11|4.48|17.61|40.61|3.12|11.56|-6.94|-14.85|0|0|-22.34|-48|5.11|6|10.48|8.77|41.6|1.36|0|0|286067213|322242000|11513000|1390139000|1332698874|912653030|23324215|15.01|0|262
2025-07-04 16:55:12|new_0222_0410|ABSI|21|202503|202503|-173|202603|198200|0|0|299.32|161.14|93.59|67.98|1.61|1.8|0.18|0.02|-19.54|-19.54|0|0|0|0|0|0|2.11|3.77|0|0|0|0|156662222|133983000|45440000|227684900|358389648|205948553|9298602|2.81|0|169
2025-07-04 16:55:14|new_0222_0411|SNEX|121|202503|202503|118|199512|202506|70.74|14.94|0.49|0.17|0.42|0.03|1.79|2.2|2.17|7.32|-8.18|-38.91|0|0|2.78|1.84|1.28|1|1.97|0.56|1.1|1.62|0|0|289373371|1307300000|216900000|16651985100|4444515012|1809921918|31321665|91.14|0|3300
2025-07-04 16:55:17|new_0222_0412|MCBS|41|202503|202503|32|201706|202506|9.57|10.93|2.94|5.92|4.1|5.04|1.76|1.67|0.65|0.99|-1.63|-8.95|2.61|3.17|16.28|12.23|0|0|1.2|0.79|-0.04|0.37|1245603479|2263020000|198324276|287743000|22406000|851039200|713818680|722734810|865720|28.1|0|211
2025-07-04 16:55:19|new_0222_0413|CSPR|0|||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0||0|
2025-07-04 16:55:20|new_0222_0414|NPCE|21|202503|202503|-173|202603|198200|0|0|8.85|3.81|3.88|3.82|12.02|14.28|2.35|2.46|-25.74|-30.89|0|0|-168.9|-168.9|7.5|6|2.36|2.96|0|0|0|0|74620333|66262000|624000|346437900|352402912|259331064|5500988|10.76|0|165
2025-07-04 16:55:21|new_0222_0415|KRT|25|202503|202503|17|202103|202506|17.95|18.78|1.39|1.29|1.12|1.32|3.97|3.68|1.13|0.31|-18.44|-18.08|2.17|5.86|12.16|10.92|8.5|8|0.34|0.24|0|0|0|0|24229905|56273000|94041000|563237200|564428205|560056221|2978008|28.17|0|638
2025-07-04 16:55:23|new_0222_0416|AKYA|21|202503|202503|-173|202603|198200|0|0|12.52|9.33|5.17|0.79|5.47|9.38|0.84|-12.99|-24.07|-27.94|0|0|-33.45|-32.8|5.5|5|1.32|1.44|0|0|0|0|70135000|27544000|6492000|112783500|63791232|47568000|1056422|1.28|0|169
2025-07-04 16:55:24|new_0222_0417|TALS|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.29|2.47|0|0|0|0|0|0|0|0|0|0|1.75|3.46|0|0|0|0|202635750|254734000|2994000|377577800|622497183|621835126|2483892|15.29|0|107
2025-07-04 16:55:25|new_0222_0418|TLMD|7|202109|202109|-173|202603|198200|0|0|6.76|2.04|4.26|1.34|4.53|0.72|0.29|0.41|-8.84|-24.37|0|0|-39.38|-35.22|3.33|3|1.91|2.34|1.14|0.79|0|0|41289000|37727000|3855000|165245100|126532096|125922944|806914|1.28|-83.67|226
2025-07-04 16:55:26|new_0222_0419|TKNO|21|202503|202503|0|202106|202106|186.49|186.49|15.1|13.2|6.06|7.03|4.94|3.66|0.17|0.17|-15.43|-15.07|0|0|-3|-5.13|4.5|4|0.75|0.8|0|0|0|0|43859167|26273000|22451000|274761900|288025969|150984141|1451998|5.39|0|194
2025-07-04 16:55:28|new_0222_0420|AVTE|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.22|1.6|0|0|0|0|0|0|0|0|0|0|2.13|1.83|0|0|0|0|63310500|180878000|745000|106920600|287798616|281604150|1038003|11.79|0|8
2025-07-04 16:55:28|new_0222_0421|SNPO|7|202109|202109|-173|202603|198200|0|0|1.96|2.06|1.45|1.61|1.98|2.13|0.94|0.59|-27.27|-27.27|0|0|-1.69|-2.61|5.5|5|0.88|1.61|0|0|0|0|55710500|60591000|21029000|1981026400|1564937040|1447605760|3564642|21.08|0|1302
2025-07-04 16:55:29|new_0222_0422|MXCT|20|202503|202503|-173|202603|198200|0|0|22.92|23.6|13.83|6.15|4.49|1.17|0.07|0|-13.96|-28.1|0|0|-18.5|-12.15|6.5|5|1.67|3.43|0.18|-0.73|0|0|114816824|138270000|7835200|97225500|235484846|187624898|2355346|2.215|0|65
2025-07-04 16:55:31|new_0222_0423|CYT|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.97|2.03|0|0|0|0|0|0|0|0|0|0|4.6|6.75|0|0|0|0|123398000|199822000|1634000|202345100|399149535|398665173|835562|11.37|0|31
2025-07-04 16:55:32|new_0222_0424|BMEA|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|237.72|2.46|0|0|0|0|0|0|0|0|0|0|4.1|5.62|0|0|0|0|130837444|35864000|5823000|34771900|72890262|56262328|7338876|1.94|0|47
2025-07-04 16:55:33|new_0222_0425|BDSX|23|202503|202503|-173|202603|198200|0|0|6.87|1.68|4.62|0.48|11.83|3.65|-0.22|3.32|-13.95|-32.81|0|0|-3230.16|-407.49|7.2|6|1.33|1.56|0.43|-1.13|0|0|28275524|17603000|4432000|59442100|36654808|7021165|4402119|0.2503|0|200
2025-07-04 16:55:35|new_0222_0426|ANGN|8|202109|202109|-173|202603|198200|0|0|109.57|-5.61|110.78|28.62|4.18|1.35|-0.14|0|-28.9|-37.79|0|0|-320.7|-233.82|1.25|1|1.42|1.07|0|0|0|0|68299000|102736000|4652000|-15862200|86805990|86505840|813496|2.9|-90.11|53
2025-07-04 16:55:35|new_0222_0427|IBEX|28|202503|202503|20|202006|202506|36|12.49|0.68|0.48|0.72|0.88|4.46|3.07|0.89|0.17|-15.17|0.19|0|0|-1.13|8.48|0|0|0.39|0.21|1.56|0.82|0|0|43265458|12977000|113697000|388466000|380845952|536822368|4081609|28.48|0|24243
2025-07-04 16:55:37|new_0222_0428|COGT|33|202503|202503|-173|202603|198200|0|0|11.47|9.07|19.07|33.91|3.35|7.44|0|0|-14.48|-10.68|0|0|-81.83|-138.16|0|0|3.06|3.42|2.05|1.3|0|0|192871345|245661000|4590000|686825100|824321060|288506036|13562399|7.24|0|15
2025-07-04 16:55:39|new_0222_0429|XPOF|21|202503|202503|-173|202603|198200|0|0|7.56|9.8|2.22|0.82|201.4|379.67|6.45|-1.6|0|0|0|0|0|0|0|0|1.42|2.77|0|0|0|0|22806778|26583000|12587000|523385000|276832880|371521856|5002788|7.96|0|600
2025-07-04 16:55:40|new_0222_0430|OMIC|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|3.34|2.37|0|0|0|0|0|0|0|0|0|0|0.81|1.6|0|0|0|0|226430250|357013000|4917000|485851300|831559352|829105164|4315605|11.56|0|200
2025-07-04 16:55:41|new_0222_0431|ABOS|21|202503|202503|-173|202603|198200|0|0|238.57|51.26|280.34|157.96|0.93|0.44|0|0|0|0|0|0|0|0|0|0|1.41|2.49|0|0|0|0|171293056|149148000|13000|-44077500|67842208|42858592|309267|1.12|0|7
2025-07-04 16:55:42|new_0222_0432|RXST|21|202503|202503|1|202106|202109|35.74|31.21|14.6|9.39|12.71|3.4|5.44|1.99|0.2|0.12|-2.29|-2.29|0|0|0|0|1|1|2.11|1.39|0|0|0|0|146455722|229341000|16552000|327385900|556062450|256635250|10239839|13.7|0|171
2025-07-04 16:55:44|new_0222_0433|SFT|9|202109|202109|-173|202603|198200|0|0|1.78|0.44|2.12|0.53|27.46|2.37|0.63|1.66|0|0|0|0|-42.1|-45.34|2.75|3|11.12|19.9|0.79|0.77|0|0|156632167|247532000|5972000|224024900|278970441|258500739|13411314|3.31|-58.77|824
2025-07-04 16:55:45|new_0222_0434|RPID|21|202503|202503|-173|202603|198200|0|0|27.12|9.47|7.54|4.99|0.91|2.26|0.41|0|-21.66|-21.66|0|0|-60.56|-57.55|1|1|0.81|1.15|0|0|0|0|105059500|41670000|8633000|106481100|147676256|119368418|390209|3.38|0|160
2025-07-04 16:55:46|new_0222_0435|DIBS|21|202503|202503|1|202109|202112|102090.16|102540.98|6.03|3.08|2.6|1.13|1.88|1.01|0|0|-17.77|-26.2|0|0|0|0|8.5|8|2.91|3.9|0|0|0|0|133261944|101004000|4585000|-3943500|97060480|102905216|324920|2.72|0|309
2025-07-04 16:55:48|new_0222_0436|WEBR|7|202112|202112|2|202106|202112|10.92|10.14|0.88|0.82|0.58|0.77|67.79|67.79|10.26|115.3|0|0|0|0|6.78|6.06|8|8|9.32|9.32|0|0|0|0|160783200|46199000|240461000|1610143800|679728807|3723260736|6107382|12.93|0|2534
2025-07-04 16:55:48|new_0222_0437|ZVIA|20|202503|202503|-173|202603|198200|0|0|5.9|3.9|1.6|1.42|1.8|4.48|0|0|0|0|0|0|0|0|0|0|2.2|4.15|0|0|0|0|39600667|27717000|3151000|182459900|226601921|221429138|2186081|3.43|0|15
2025-07-04 16:55:50|new_0222_0438|NEX|24|202109|202109|6|201803|201909|42.89|76.25|1.36|0.99|1.18|0.71|3.14|1.7|0.77|0.71|-32.17|-23.61|0|0|-16.08|-21.62|2.3|1|4.73|2.3|1.86|-1.85|0|0|160920000|135525000|650838000|1113424100|895263100|830579700|7253928|3.7|8.19|1969
2025-07-04 16:55:51|new_0222_0439|HQI|93|202503|202503|89|200303|202506|36.9|40.4|2|14.25|3.25|4.18|4.85|2.16|0.08|0.08|0.9|0.9|1.43|2.38|-27.53|26.89|6.38|9|0.27|0.69|0.89|-0.71|0|0|3255424|2087000|3848300|145103300|141172986|137036314|138948|10.06|0|32230
2025-07-04 16:55:54|new_0222_0440|HOWL|21|202503|202503|-173|202603|198200|0|0|0|0|6.92|5.22|1.21|0.98|0.32|0.24|0|0|0|0|0|0|0|0|2.37|2.83|0|0|0|0|133202167|92042000|2752000|-9365000|56034000|33985000|792486|1.25|0|36
2025-07-04 16:55:55|new_0222_0441|TERN|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.57|1.02|0|0|0|0|0|0|0|0|0|0|3.31|2.32|0|0|0|0|211895300|334264000|927000|-3253700|330857904|95312057|3058394|3.79|0|30
2025-07-04 16:55:57|new_0222_0442|KLDO|17|202112|202112|-173|202603|198200|0|0|185.38|79.13|48.86|0|3.28|0|0.79|2.05|-28.84|-31.63|0|0|-135.82|-143.58|0|0|5.32|5.02|-0.42|-2.63|0|0|70331000|38474000|7339000|-16775700|4262|4258|0|0.0001|0|82
2025-07-04 16:55:59|new_0222_0443|LSF|24|202503|202503|-173|202603|198200|0|0|8.54|2.24|3.33|1.4|3.28|4.92|0|0|-11.75|-0|0|0|-27.45|-28.46|3.4|3|4.75|3.37|0.38|0.37|0|0|23735010|6985900|4139200|58546900|64659800|55811780|232251|6.2|0|150
2025-07-04 16:56:00|new_0222_0444|KLTR|21|202503|202503|-173|202603|198200|0|0|6.63|1.96|2.41|1.67|7.95|13.49|0.69|1.4|-13.26|-13.26|0|0|0|0|9|8|0.59|0.67|0|0|0|0|79548556|62918000|8243000|277506600|310036470|206906988|638500|2.01|0|408
2025-07-04 16:56:02|new_0222_0445|PECO|41|202503|202503|16|202106|202506|143.71|62.4|9.83|11.01|6.86|7.2|1.71|1.93|1.1|0.99|0.03|-7.14|2.66|3.43|-0.21|0.35|2.14|2|0.99|1.98|0|0|0|0|23651500|14397000|23418000|7033187000|4460726990|4557904230|29591763|35.57|0|300
2025-07-04 16:56:03|new_0222_0446|RAIN|13|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.5|2.31|0|0|0|0|0|0|0|0|0|0|2.77|3.58|0|0|0|0|53410488|273100|594000|26733700|21773255|75959429|74238|2.87|0|17
2025-07-04 16:56:05|new_0222_0447|OTRK|93|202503|202503|1|201803|201806|17.13|19.99|82.07|0.89|6.33|0.52|6.09|0.95|0.18|2.05|-15.57|-9.76|0|0|-400.83|-21.46|3.51|8|7.82|12.79|0.91|-0.92|0|0|14755706|4087000|7166000|9867700|4428690|19860750|183922|1.05|0|726
2025-07-04 16:56:07|new_0222_0448|KRON|23|202503|202503|-173|202603|198200|0|0|0|0|7.6|5.78|1.2|0.67|0|0|0|0|0|0|0|0|0|0|6.18|9.57|0.34|0.27|0|0|230968810|99734000|42564000|-46081100|53652896|48379848|961218|0.88|0|95
2025-07-04 16:56:09|new_0222_0449|AVO|23|202503|202503|20|202006|202506|44.06|24.16|1.53|1.22|0.97|0.62|1.92|1.54|0.33|0.27|-4.49|0.18|0|0|6.46|6.76|4.5|4|0.84|0.41|0.53|1|0|0|49613000|36700000|468000000|996667900|853065440|859402608|5586418|12.08|0|2800
2025-07-04 16:56:10|new_0222_0450|RLYB|21|202503|202503|-173|202603|198200|0|0|0|0|26.07|17.75|1.21|0.26|0|0|0|0|0|0|0|0|0|0|0.78|1.49|0|0|0|0|125037833|54495000|445000|-39097800|13840151|9155746|80046|0.3326|0|31
2025-07-04 16:56:12|new_0222_0451|ORIC|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.31|3.39|0|0|0|0|0|0|0|0|0|0|8.43|6.74|2.2|-0.51|0|0|227149273|203723000|1825000|541991200|745613465|409194969|16936667|10.49|0|74
2025-07-04 16:56:13|new_0222_0452|CLNN|21|202503|202503|2|202203|202209|14.17|13.38|1325.09|386.36|479.59|88.93|337.43|10.73|-4.44|-3.22|-1.25|-3.08|0|0|0|0|1|1|1.71|3.66|-0.63|-0.63|0|0|34140833|9832000|7586000|43210700|32590928|263345136|466315|3.76|0|74
2025-07-04 16:56:15|new_0222_0453|VERA|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.82|2.69|0|0|0|0|0|0|0|0|0|0|0.43|1.14|0|0|0|0|219081278|589834000|0|901095400|1440021436|480174990|51451194|22.58|0|9
2025-07-04 16:56:16|new_0222_0454|TH|31|202503|202503|28|201806|202506|130.75|16.74|2.49|2.53|1.73|2.07|9.01|1.72|1.95|0.1|1.8|4.24|0|0|-1.17|-3.64|4|4|1.09|0.89|2.03|1.58|0|0|53274455|34468000|304564000|721810800|715425840|697068000|3168732|7.2|0|496
2025-07-04 16:56:18|new_0222_0455|CNVY|7|202109|202109|-173|202603|198200|0|0|2.62|2.34|1.94|1.72|1.29|1.14|0.51|0.35|-26.07|-29.97|0|0|-0.69|-0.32|4.5|4|0.59|0.2|0|0|0|0|33029250|36441000|19318000|764944500|611903512|610796648|1683863|8.36|0|3195
2025-07-04 16:56:19|new_0222_0456|LABP|8|202109|202109|-173|202603|198200|0|0|0|0|0|0|4.11|2.06|0|0|0|0|0|0|0|0|0|0|1.26|0.37|0|0|0|0|72930833|102670000|780000|90461400|192255360|191818080|561265|4.8|-85.92|33
2025-07-04 16:56:19|new_0222_0457|XPRO|17|202503|202503|7|202309|202506|682.99|14.81|0|0|1.39|0.59|1.37|0.66|0.06|0.08|0|0|1.7|0|0|0|0|0|1.65|2.52|1.37|-0.15|0|0|184921500|179312000|0|936422600|1000161360|0|9390808|8.62|0|
2025-07-04 16:56:21|new_0222_0458|AVIR|23|202503|202503|7|202103|202212|86.72|13.74|4.75|-0.47|2.02|0.84|1.71|0.7|0|0|0|0|0|0|4.27|4.27|0|0|4.68|3.13|-5.59|-6.74|0|0|564636429|425436000|26000|-136177300|296960865|287370132|1468820|3.47|0|56
2025-07-04 16:56:23|new_0222_0459|ELYM|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.12|1.57|0|0|0|0|0|0|0|0|0|0|2.01|3|0|0|0|0|78474500|146018000|0|131740000|274044678|163025376|556323|10.46|0|28
2025-07-04 16:56:24|new_0222_0460|GAN|11|202109|202109|1|202003|202006|6480.78|7035.73|12.7|3.26|11.66|3.47|9.62|1.6|0|0|-8.46|-15.85|0|0|-20.64|-12.17|7.33|6|5.56|6.78|1.02|0.55|0|0|55604125|50305000|1897000|337443200|387659932|386544266|8108340|9.19|-54.68|246
2025-07-04 16:56:25|new_0222_0461|NLTX|35|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.34|1.47|0|0|0|0|0|0|0|0|0|0|3.69|1.81|-3.5|1.93|0|0|99365047|154924000|17265000|66550700|227838897|295821486|1330725|5.37|-62.21|98
2025-07-04 16:56:26|new_0222_0462|IBRX|21|202503|202503|-173|202603|198200|0|0|6377.29|3796.83|4658.62|65.7|0|0|-1.45|-0.82|-3.34|-5.13|0|0|-262.57|-262.57|0|0|2.44|3.09|1.23|-2.49|0|0|138776778|61591000|103977000|2887585900|2381421798|1093271544|26975644|2.79|0|538
2025-07-04 16:56:28|new_0222_0463|ARQT|26|202503|202503|-173|202603|198200|0|0|0|0|11.99|8.21|5.85|11.97|1.53|0.75|0|0|0|0|0|0|0|0|3.55|4.21|1.7|0.35|0|0|286197000|198088000|5160000|1617690400|1707244674|717902907|28671849|14.33|0|143
2025-07-04 16:56:29|new_0222_0464|OB|7|202109|202109|1|202106|202109|42.46|37.64|0.73|0.55|0.86|0.72|3.56|3.46|0.26|1.05|-23.88|-23.88|0|0|-21.01|-21.01|9|8|0.44|0.38|0|0|0|0|195616000|482447000|24782000|530665000|776540800|670027400|1402909|14|0|863
2025-07-04 16:56:30|new_0222_0465|PRAX|23|202503|202503|-173|202603|198200|0|0|0|0|214.41|96.8|2.97|2.04|0|0|0|0|0|0|0|0|0|0|3.77|4.06|2|1.85|0|0|205607619|327991000|4653000|567430200|894229924|1965667004|12876205|43.96|0|67
2025-07-04 16:56:32|new_0222_0466|HOOK|29|202503|202503|-173|202603|198200|0|0|10.61|-0.28|9.7|1.74|2.49|0.47|0.02|0.01|-20.7|-24.45|0|0|-89.24|-51.84|0|0|3.4|7.15|0.99|0.39|0|0|97758154|40276000|20935000|-24430200|15089000|41093000|172196|1.25|0|136
2025-07-04 16:56:34|new_0222_0467|FSBC|21|202503|202503|17|202103|202506|10.33|12.3|-2.13|-0.52|4.45|4.51|1.9|1.47|0.39|0.18|0|0|2.78|2.85|19.92|19.52|0|0|0.57|0.9|0|0|2057536000|2285890000|479545056|553706000|1773000|119188400|598070768|480597188|1299964|28.04|0|156
2025-07-04 16:56:35|new_0222_0468|NGM|15|202109|202109|-173|202603|198200|0|0|11.07|12.62|13.7|17.6|4.16|3.82|0|0|-9.57|-8.25|0|0|-28.17|-35.97|0|0|2.72|2.26|2.18|0.91|0|0|302611429|383429000|11452000|967932200|1350204814|1346140771|5647774|17.39|-41.54|210
2025-07-04 16:56:36|new_0222_0469|RXDX|7|202109|202109|-173|202603|198200|0|0|329.66|493.36|336.9|466.62|3.78|5.87|-0.01|0|-25.93|-23.7|0|0|-32.26|-35.82|0|0|2.42|4.07|0|0|0|0|237234250|279116000|1362000|1260540000|1537493130|1536065736|13958394|39.54|0|36
2025-07-04 16:56:37|new_0222_0470|PSNL|29|202503|202503|-173|202603|198200|0|0|7.88|3.54|5.08|4.92|2.47|2.62|-0.02|0.01|-23.83|-18.94|0|0|-46.36|-20.57|3.6|2|4.05|3.94|1.36|1.01|0|0|171509346|185688000|72612000|361228600|544046888|274190840|5190300|6.16|0|235
2025-07-04 16:56:38|new_0222_0471|PRTH|37|202503|202503|4|202009|202109|24.42|35.05|2.18|2.85|0.72|0.71|2.8|13.1|-0.7|-5.82|-1.43|-5.03|0|0|-2.15|-6.27|6|5|0.15|0.35|0.03|-2.84|0|0|14756900|47587000|24915000|1517153700|641678380|579430950|4618459|8.05|0|479
2025-07-04 16:56:40|new_0222_0472|ALTG|29|202503|202503|7|202206|202403|88.85|76.18|0.86|0.86|0.26|0.11|2.46|3.53|6.45|19.22|-2.66|-4.74|1.13|3.83|-3.54|-3.81|7|7|1.83|0.62|1.78|0.4|0|0|5585392|11100000|338300000|1263119000|197818956|192885864|1224977|5.96|0|2000
2025-07-04 16:56:42|new_0222_0473|FDMT|23|202503|202503|-173|202603|198200|0|0|43.7|32.03|3409.28|9661.87|2.91|0.39|0|0|0|0|0|0|-39.21|-32.3|0|0|3.44|4.35|0.53|0.53|0|0|265731318|321437000|8789000|-143550500|185298400|108089600|1860128|4|0|121
2025-07-04 16:56:43|new_0222_0474|STGW|19|202503|202503|15|202106|202503|279.72|296.5|0|0|0.45|0.25|2.47|3.59|3.65|4.38|0|0|0|0|0|0|0|0|1.6|1.23|1.09|1.66|0|0|134331625|137653000|453393000|2932377800|512523000|342476100|8342304|4.5|0|
2025-07-04 16:56:47|new_0222_0475|VIRX|19|202409|202409|-173|202603|198200|0|0|0|0|0|0|2.05|3.79|0|0|0|0|0|0|0|0|0|0|3|2.28|0|0|0|0|76095438|21132000|987000|-3597000|608086|571507|1528|0.0153|0|24
2025-07-04 16:56:50|new_0222_0476|RIDE|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|3.11|1.25|0|0|0|0|0|0|0|0|0|0|10.93|13.96|0.62|-5.21|0|0|454133750|233831000|362391000|429365600|693705369|681079410|32042678|3.81|-82.8|320
2025-07-04 16:56:51|new_0222_0477|DNAY|7|202109|202109|-173|202603|198200|0|0|35.61|22.35|30.29|22.09|4|3.08|-0.09|0.14|-26.64|-35.38|0|0|-76.83|-62.48|2|2|1.89|3.48|0|0|0|0|66217500|109802000|1468000|221303800|316516680|316437840|8674793|10.8|0|133
2025-07-04 16:56:52|new_0222_0478|CURI|21|202503|202503|-173|202603|198200|0|0|10.81|4.18|3.2|5.87|2.85|5.67|0|0|-10.83|-16.97|1.25|2.96|-41.45|-37.1|4|4|8.83|5.53|0.78|0.71|0|0|56561556|33445000|1278000|296089000|326778774|302367128|4316536|5.74|0|63
2025-07-04 16:56:53|new_0222_0479|CURV|21|202503|202503|16|202106|202506|35.47|29|1.63|1.02|0.59|0.28|0|0|-2.63|-1.55|0|0|0|0|8.74|-9.92|9|8|1.87|1.91|0|0|0|0|43874833|23693000|352042000|548043500|304478830|319226200|2234324|2.9|0|7308
2025-07-04 16:56:55|new_0222_0480|XGN|37|202503|202503|-173|202603|198200|0|0|3.64|2.25|2.2|2.28|3.7|24.1|-0.33|3.27|-20.85|-31.55|0|0|-174.39|-22.83|6.42|5|1.26|0.41|0.03|-0.17|0|0|44165515|11194000|3446000|164041600|126727000|119635936|1763903|7.06|0|183
2025-07-04 16:56:57|new_0222_0481|ZY|7|202109|202109|-173|202603|198200|0|0|143.29|13.72|153.1|31.84|3.82|1.44|0.03|0.17|-26.96|-40.49|0|0|0|0|1|1|2.97|4.6|0|0|0|0|351537250|496247000|54572000|269035400|684858645|684635868|11065363|6.69|0|762
2025-07-04 16:56:58|new_0222_0482|CSSE|23|202109|202109|5|201709|201812|81.77|4.48|5.29|2.19|5.38|2|4.1|1.77|0.55|0.45|0|0|0|0|-5.21|-31.03|3.72|3|2.86|5.27|1.45|0.26|0|0|10875895|66948000|0|208420200|218812752|215707888|2003392|13.36|-31.06|99
2025-07-04 16:56:58|new_0222_0483|IMPL|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|3.23|2.62|0.39|0.39|0|0|0|0|0|0|0|0|2.34|2.05|0|0|0|0|45949750|111289000|3278000|116826000|198811899|173903130|1477424|8.63|0|64
2025-07-04 16:56:59|new_0222_0484|FHTX|23|202503|202503|-173|202603|198200|0|0|543.22|872.06|128.3|12.43|231.84|2243.24|0.12|0.25|0|0|0|0|-109.6|-111.4|0|0|1.74|2.53|1.17|1.45|0|0|225991095|220587000|57952000|50873600|271362731|180052666|565095|4.87|0|95
2025-07-04 16:57:01|new_0222_0485|CGEM|22|202503|202503|4|202206|202306|6.67|9.02|0|0|0|0|1.8|0.84|0|0|0|0|0|0|0|0|0|0|4.74|7.06|0|0|0|0|403949600|303827000|89000|158848200|464895288|344036088|3004823|7.92|0|33
2025-07-04 16:57:02|new_0222_0486|PLM|95|202109|202109|1|200312|200403|116.07|135.23|0|0|119.66|108.44|6.23|0.83|0|0|0|0|0|0|-42.63|-49.35|0|0|1.07|0.41|1.14|0.11|0|0|9026188|7490000|422252000|322304600|299605581|299605581|335576|2.97|-20.16|21
2025-07-04 16:57:04|new_0222_0487|VOR|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.61|2|0|0|0|0|0|0|0|0|0|0|3.84|4.81|0|0|0|0|143041300|60035000|22006000|-20285400|132342590|39150358|8666537|1.06|0|122
2025-07-04 16:57:06|new_0222_0488|VMD|33|202503|202503|30|201712|202506|25.39|23.1|2.59|1.73|2.37|1.22|3.82|2.03|0.07|0.03|0.3|0.86|0|0|28.78|11.19|8.57|8|2.58|3.55|1.16|1.51|0|0|16679400|10160000|59036000|269652900|273899934|281769642|1221598|6.93|0|597
2025-07-04 16:57:07|new_0222_0489|KNTE|8|202109|202109|-173|202603|198200|0|0|0|0|0|0|3.2|2.27|0|0|0|0|0|0|0|0|0|0|3.35|3.96|0.22|0.22|0|0|220267500|223228000|291000|551066900|774057444|773726080|2053073|17.72|-55.46|31
2025-07-04 16:57:08|new_0222_0490|FBRX|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.84|2.43|0|0|0|0|0|0|0|0|0|0|5.02|6.12|3.4|5.42|0|0|39442450|45856000|0|47430800|93262689|201797804|1064520|14.17|0|10
2025-07-04 16:57:10|new_0222_0491|MDVL|7|202109|202109|-173|202603|198200|0|0|15.65|1.15|17.85|2.53|6.09|1.47|0.16|0.34|0|0|0|0|-71.4|-81.86|2|1|0.92|1.61|0.66|0.6|0|0|47532000|35875000|7534000|20578500|45856860|45851120|261844|1.4|-90.7|224
2025-07-04 16:57:11|new_0222_0492|GNLN|29|202503|202503|-173|202603|198200|0|0|0.74|0.68|94844.01|0.3|20.09|297.85|0.13|1.19|-93.69|-15.83|0|0|-22.4|-26.1|4.7|3|9.73|4.84|2.58|-1.24|0|0|16951454|8516000|29295000|6933305400|25677960|122383800|1956608|3.08|0|264
2025-07-04 16:57:12|new_0222_0493|RPHM|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|1.28|1.34|0|0|0|0|0|0|0|0|0|0|2.91|1.02|0|0|0|0|117474750|157734000|200000|51090300|208685835|208592640|623522|8.55|0|34
2025-07-04 16:57:13|new_0222_0494|XL|7|202109|202109|3|202103|202112|25.75|13.37|49.54|5.15|67.63|25.07|5.28|1.25|0|0|-27.71|-41.01|0|0|2.54|1.68|1|1|8.3|7.03|-1.04|-1.04|0|0|371166000|366748000|7672000|94851200|461426909|461388182|14028066|3.31|-86.05|150
2025-07-04 16:57:14|new_0222_0495|YELL|152|202112|202112|96|199503|201903|30.38|9.29|0.26|0.33|0.13|0.12|1.29|3.47|-0.88|-3.66|-34.96|-53.02|0.29|0|-6.78|-11.68|2.52|3|9.2|4.14|2.08|2.57|0|0|100392716|310700000|1317100000|1568507000|641518414|640793230|12127422|12.59|184.2|32000
2025-07-04 16:57:16|new_0222_0496|ATCX|15|202109|202109|5|201812|202003|445.59|32.28|1.14|1.43|0.25|0.35|1.24|0.37|-0.53|-3.78|-21.73|-11.86|0|0|-1.32|-2.41|8.75|8|0.6|0.96|0.05|-0.41|0|0|9035123|4515000|13059000|729979800|269297802|262939464|890332|8.01|19.77|3550
2025-07-04 16:57:17|new_0222_0497|MIRM|26|202503|202503|-173|202603|198200|0|0|0|0|10.08|7.1|6.27|10.85|1.29|1.32|0|0|0|0|0|0|0|0|1.82|1.48|1.99|-1.45|0|0|196581480|277674000|2724000|2561562800|2526461808|1551485793|20104705|51.09|0|137
2025-07-04 16:57:19|new_0222_0498|BLFY|21|202503|202503|2|202212|202306|353.54|477.76|-3.83|1.86|6.11|4.89|0.84|0.63|0.98|1.02|-66.51|-68.99|0|0|-3.5|-6.27|0|0|1.57|1.77|0|0|1452547620|1247040000|456540611|332840000|53583000|206204400|208129344|248342800|510236|9.44|0|168
2025-07-04 16:57:20|new_0222_0499|ALTM|18|202106|202106|14|201806|202112|91.36|27.52|8.48|10.87|8.78|15.83|12958.12|10.35|1.4|-1.3|0|0|0|0|-167.17|44.9|2.14|2|4.24|8.07|3.09|-0.6|0|0|66060444|75092000|190792000|1594065000|1012156950|2030232400|3417300|62.3|38.38|2
2025-07-04 16:57:21|new_0222_0500|ATOS|61|202503|202503|-173|202603|198200|0|0|263.43|996.8|306.91|1165.35|3.61|1.63|0.04|0|-33.74|-90.51|0|0|-141.32|-172.4|1.44|1|4.96|13.66|0.01|-4.41|0|0|36395555|65116000|23400|41578400|107211100|105026125|593491|0.83|0|6
2025-07-04 16:57:23|new_0222_0501|CRMD|65|202503|202503|1|202503|202506|42|56|408.12|552.59|563.07|11.76|6.56|9.28|0.06|0|-24.77|-32.06|0|0|-735.14|-43.42|1|1|6.03|4.83|0.7|0.76|0|0|28148856|77502900|2296300|758097500|921548071|518724735|27161255|13.61|0|35
2025-07-04 16:57:26|new_0222_0502|SERA|21|202503|202503|-173|202603|198200|0|0|3584.81|1466.55|1544.53|628.28|1.99|0.81|-0.02|0|-19.53|-19.53|0|0|0|0|1|1|0.57|0.62|0|0|0|0|69518611|46197000|1185000|30271300|76457514|50922550|659690|2.03|0|76
2025-07-04 16:57:27|new_0222_0503|GMTX|7|202109|202109|-173|202603|198200|0|0|0|0|0|0|1.82|0.89|0|0|0|0|0|0|0|0|0|0|3.3|4.72|0|0|0|0|167510667|150069000|180000|-17964000|125457957|125397138|6785481|2.91|-87.15|3
2025-07-04 16:57:28|new_0222_0504|PRTG|96|202409|202409|70|200109|201903|9.96|0.22|8.14|12.45|17.61|31.32|3.68|6.33|0.01|0|-12.76|0|0|0|-104.46|-44.51|0|0|0.61|1.07|29.29|-0.09|0|0|10731916|1764000|3400|6615600|9082608|73592640|917303|5.52|0|1
2025-07-04 16:57:31|new_0222_0505|FNCH|18|202406|202406|-173|202603|198200|0|0|37.73|16.6|24.03|33.99|1.14|1.47|0.05|0.15|-17.52|-19.22|0|0|-38.44|-35.07|0|0|0.68|0.53|0|0|0|0|85194600|16035000|19546000|4840400|20875400|616787600|19930|13|0|191
2025-07-04 16:57:33|new_0222_0506|IKNA|21|202503|202503|-173|202603|198200|0|0|34.9|18.86|14.09|7.22|1.25|0.56|0|0|-22.72|-29|0|0|-46.98|-46.12|0|0|3.43|5.25|0|0|0|0|181604167|114051000|8968000|-47937400|66113597|49128611|127964|1.37|0|33
2025-07-04 16:57:34|new_0222_0507|OYST|13|202109|202109|-173|202603|198200|0|0|0|0|0|0|3.33|3.47|0.3|0.3|0|0|0|0|0|0|0|0|2.85|9.52|0.6|2.76|0|0|143380455|184166000|2627000|335505800|476481918|475453880|4269324|18.26|-2.98|62
2025-07-04 16:57:35|new_0222_0508|DMS|15|202109|202109|12|201812|202112|140.83|42.38|1.56|1.15|0.68|0.48|1.29|1.3|-4.07|-8.75|-5.65|-9.62|0|0|-6.6|-3.2|8.5|8|0.3|0.27|0.55|1.11|0|0|8307400|18732000|19719000|459552700|279020170|285577710|283102|4.51|-61.76|400
2025-07-04 16:57:36|new_0222_0509|REPX|105|202503|202503|79|200509|202506|6309622.5|5.71|6.88|2.37|4.09|1.37|3.76|1.16|0.32|0.47|0|0|4.26|5.35|-12.81|-16.1|1.89|7|0.29|0.35|0.89|-1.64|0|0|2535455|8857000|362513000|828939600|574043550|513294870|2558571|26.23|0|54
2025-07-04 16:57:39|new_0222_0510|APG|23|202500|202500|11|202209|202506|147.25|111.95|1.21|1.38|1.09|1.99|2.34|4.78|0.99|0.92|0|0|0|0|-2.16|0.31|5.33|4|2.23|1.84|0.92|1.75|0|0|589464416|460000000|439000000|16549872400|14255872367|7174970000|173880975|34.33|0|13000
2025-07-04 16:57:42|new_0222_0511|BNL|35|202503|202503|19|202009|202506|28.54|26.82|14.42|15.4|8.11|7.39|1.21|1.05|0.81|0.67|0|0|5.88|7.09|2.17|2.16|2.19|2|2.92|2.43|1.33|1.52|0|0|35027125|9605000|9791000|5204966100|3093234280|2774443320|30433024|16.36|0|71
2025-07-04 16:57:43|new_0222_0512|OPCH|117|202503|202503|106|199812|202506|47.92|26.02|0.62|1.81|0.51|1.04|2.33|3.82|-0.68|0.82|-5.01|0.71|0|0|-7.37|3.78|3.66|6|7.35|1.63|0.82|1.42|0|0|59968733|171372000|178780000|6102252400|5318421360|5892846400|50602326|32.48|0|5852
2025-07-04 16:57:47|new_0222_0513|ASO|24|202503|202503|19|202009|202506|7.62|8.69|0.5|0.57|0.6|0.57|2.23|1.61|0.49|0.25|-5.42|12.53|0.46|1.02|21.38|29.27|7.6|8|10.78|9.97|1.42|1.68|0|0|399860524|285104000|1445517000|3341081800|3143381850|4434129000|79290619|47.25|0|22000
2025-07-04 16:57:48|new_0222_0514|DBRG|62|202503|202503|44|201406|202506|47.96|34.23|12.24|6.99|6.45|3.07|1.66|1.56|1.14|0.15|3.84|31.14|5.3|0.39|0.22|-3.46|1.78|2|5.18|4.49|1.62|1.31|0|0|408226047|349912000|518547000|3068231400|1822358824|5023513220|36392712|10.34|0|300
2025-07-04 16:57:51|new_0222_0515|BIPC|24|202503|202503|18|202003|202409|341.2|4.75|5.28|5.43|1.94|1.41|18.76|38.44|-4.22|-14.47|0|0|3.63|4.02|-12.93|-11.46|3.4|3|2.52|2.76|1.33|1.09|0|0|406761905|274000000|4803000000|20494442900|4947831837|3049629241|30554941|41.57|0|1700
2025-07-04 16:57:52|new_0222_0516|FHI|109|202503|202503|106|199812|202506|15.47|12.28|3.17|2.47|3|2.07|7.37|3.21|0.63|0.32|6.33|5.27|2.82|2.91|27.3|21.42|7.11|7|5.31|3.15|1.03|0.72|0|0|271846046|541826000|161139000|3323212500|3505942464|4074071680|36857373|44.32|0|1986
2025-07-04 16:57:56|new_0222_0517|MLKN|166|202503|202503|140|199003|202503|33.5|40.17|0.95|1.39|0.85|0.32|6.48|0.94|-2.91|1.04|3.77|-5|1.7|4.45|14.64|-0.89|3.82|7|3.21|2.79|1.09|0.73|0|0|124490054|193700000|1003700000|2335083500|0|0|0||0|7600
2025-07-04 16:58:00|new_0222_0518|PIPR|89|202503|202503|86|200312|202506|31.6|23.83|1.94|1.35|1.53|3.24|1.34|3.69|0.35|0.01|8.91|8.68|1.58|1.02|2.76|23.08|0|0|5.54|1.34|1.79|1.71|0|0|128476632|126082000|122615000|4534150200|4503417720|4732733190|35191763|272.67|0|1511
2025-07-04 16:58:03|new_0222_0519|CSTM|53|202503|202503|49|201303|202506|25.23|28.92|0.58|0.7|0.28|0.27|15.53|2.53|-10.87|2.61|-26|-6.54|0|0|5.11|11.66|3.29|3|1.19|1.49|1.72|1.12|0|0|373835958|118000000|2200330300|3732946800|1887946780|1943825080|21334191|13.21|0|12000
2025-07-04 16:58:05|new_0222_0520|ETWO|20|202412|202412|-173|202603|198200|0|0|0|0|2.64|1.07|8312.37|0.76|0.54|1.23|0|0|0|0|0|0|0|0|4.38|4.4|0.75|1.36|0|0|128574095|197350000|82331000|1522081100|0|0|0||0|2436
2025-07-04 16:58:07|new_0222_0521|COUR|21|202503|202503|-173|202603|198200|0|0|11.43|6.3|4.35|1.93|3.39|2.27|0|0|-9.2|-15.29|0|0|-34.99|-32.02|7|6|3.62|3.9|0|0|0|0|705657222|748000000|41046000|636812000|1383954000|1210790724|13882822|8.58|0|779
2025-07-04 16:58:08|new_0222_0522|AHCO|29|202503|202503|26|201812|202506|64.43|15.37|2.94|2.43|0.84|0.37|5.39|0.75|0.92|1.25|-20.3|-19.07|0|0|-11.46|1.92|4.29|3|1.21|5.38|0.08|1.95|0|0|86159931|53650000|490248000|3091861600|1182082284|1229220720|9691088|8.76|0|8700
2025-07-04 16:58:10|new_0222_0523|MSGE|25|202503|202503|20|202006|202506|32.99|14.59|2.51|2.96|2.69|1.98|47.19|199.14|-18.48|63.6|0|0|0|0|-4.1|-6.92|2|2|4.22|4.51|1.61|1.21|0|0|616851476|88953000|2944946000|2413866200|1895169556|1376406920|13514453|39.97|0|5800
2025-07-04 16:58:11|new_0222_0524|SVC|121|202503|202503|110|199512|202306|33.18|96.56|5.8|5.72|3.44|0.21|1.25|0.55|1.36|7.71|1.45|-10.16|9.72|9.54|4.45|-5.54|2.18|1|2.18|1.32|1.05|0.82|0|0|96030146|80147000|5095880000|5980515300|398285613|393370100|2858299|2.39|0|500
2025-07-04 16:58:15|new_0222_0525|AMWL|23|202503|202503|-173|202603|198200|0|0|12.86|3.33|5.34|0.43|1.42|0.39|0|0|-11.88|1.44|0|0|-25.3|-14.31|2.6|2|6.04|5.93|-0.39|-0.59|0|0|549458429|222411000|20494000|-95339000|115071921|1875600360|272950|7.29|0|812
2025-07-04 16:58:16|new_0222_0526|VRE|125|202503|202503|101|199412|202003|37.47|15.96|8.57|13.27|4.86|5.63|1.39|1.3|1.3|1.54|-0.05|7.98|5.4|2.08|2.25|-0.86|1.67|1|2.8|3|0.89|1.26|0|0|58422727|7596000|22298000|3200214600|1389414191|1488627750|7681403|14.89|0|256
2025-07-04 16:58:20|new_0222_0527|GEVO|65|202503|202503|-173|202603|198200|0|0|77.7|941.24|110.39|7.1|1.9|0.66|0.33|0.36|-79.57|-37.61|0|0|-43.59|-14.05|1|1|8.5|18.03|2.13|-5.02|0|0|112058613|65288000|131419000|418113900|316223160|263130780|4744702|1.32|0|31
2025-07-04 16:58:22|new_0222_0528|CSR|111|202500|202500|103|199803|202312|49.04|24.95|9.27|13.22|3.97|3.7|1.73|1.61|2.06|1.46|-1.51|-6.23|6.05|4.98|1.92|0.23|1.74|2|2.12|1.37|0.59|1.52|0|0|31189033|11916000|2674000|2209077200|1022341150|972674980|6905872|61.09|0|365
2025-07-04 16:58:26|new_0222_0529|PING|13|202109|202109|-173|202603|198200|0|0|7.8|6.89|7.57|6.5|2.76|2.53|0.21|0.16|0.12|0.29|0|0|-1.72|-4.94|5|5|5.16|7.48|0.77|1.38|0|0|108318455|51025000|21545000|1980545900|1911635440|1880141120|24761751|22.88|-20.11|1022
2025-07-04 16:58:27|new_0222_0530|BRMK|10|202109|202109|7|202003|202112|14.34|15.21|9.03|9.97|10.34|10.27|1.13|1.08|0|0|0|0|7.86|8.91|7.45|7.09|0|0|3.42|2.7|0.75|1.18|0|0|189658875|37376000|6114000|1213907700|1251214835|1251856075|12209676|9.43|-7.55|54
2025-07-04 16:58:28|new_0222_0531|PFC|116|202112|202112|112|199312|202112|16.53|8.86|3.85|-0.54|3.13|3.81|1.03|1.09|0.74|0.08|3.74|4.9|3.09|3.44|5.06|11.23|0|0|0.85|0.57|0.91|-0.37|1542964407|6282051000|179587389|1367826000|55602000|-165018400|1124629440|1133815892|3339323|30.91|34.39|1195
2025-07-04 16:58:30|new_0222_0532|RADI|7|202109|202109|-173|202603|198200|0|0|21.32|21.84|10.96|11.41|1.77|2.15|0.32|1.98|-12.5|-8.9|0|0|-8.49|-6.07|2|2|2.98|4.67|0.1|1.22|0|0|194970400|374039000|1375637000|2019958800|1218832790|1217081110|16543726|16.1|25.29|310
2025-07-04 16:58:31|new_0222_0533|MNRL|15|202109|202109|6|201903|202009|946.66|27.73|7.11|9.1|5.54|7.09|2.69|2.08|0.17|0.11|3.03|4.88|7.83|4.08|0.73|-1.83|2.6|3|2.51|1.62|2.24|1.04|0|0|24274583|14294000|647826000|1250083900|1039479168|1002193920|5887082|21.84|91.9|43
2025-07-04 16:58:32|new_0222_0534|NTST|25|202503|202503|14|202103|202409|266.11|235.57|22.99|22.42|11.65|8.38|1.2|1.05|0.51|0.7|-17.66|-17.66|3.85|5.01|-0.29|0.67|2|2|2.07|1.14|1.42|1.81|0|0|43174636|14205000|0|2281729400|1370907542|693577808|15231595|16.78|0|19
2025-07-04 16:58:33|new_0222_0535|PSN|29|202503|202503|25|201903|202506|42.5|28.77|1|1.04|1.15|1.15|2.71|2.97|0.37|0.5|-6.66|-1.89|0|0|5.13|2.32|5.5|5|1.81|2.21|1.04|1.2|0|0|296155808|269745000|294414000|8330122300|7284267189|7647263016|97588057|68.19|0|15500
2025-07-04 16:58:35|new_0222_0536|DHC|105|202503|202503|92|199912|202212|23.35|0.37|8.13|2.48|4.62|0.58|1.05|0.46|0.71|1.44|-1.64|-18.55|7.64|1.07|3.46|-3.52|1.94|2|2.56|2.7|0.98|1.99|0|0|110279881|302577000|4372441000|3385619300|863738724|852068640|2967121|3.58|0|585
2025-07-04 16:58:38|new_0222_0537|NTUS|86|202109|202109|66|200506|202112|99.65|50.4|2.5|1.66|2.62|1.79|2.37|1.98|0.08|0|-4.74|2.03|0|0|-0.86|3.76|4.56|7|3.88|2.6|0.91|-0|0|0|52001964|68779000|32783000|757365100|826151394|819194350|3403933|24.19|22.51|1420
2025-07-04 16:58:40|new_0222_0538|EFC|69|202503|202503|59|201009|202506|12.15|9.22|600.84|26.42|95.04|4.06|0.88|0.96|2.98|8.99|-13.29|-25.43|11.98|12|6.03|4.32|0|0|0.68|2.83|0.87|0.67|0|0|127029602|203288000|0|15884782000|1227575700|648092900|11459922|13|0|150
2025-07-04 16:58:43|new_0222_0539|SPNT|53|202503|202503|48|201306|202506|14.65|20.26|2|0.29|1.61|1.16|0.86|1.24|0.15|0.33|0|0|0|0|5.01|10.67|0|0|1.49|0.92|1.22|1.27|120816639|154000000|1222327760|3350700000|0|-218044000|2422508040|3345829992|12989615|20.88|0|43
2025-07-04 16:58:45|new_0222_0540|BRSP|33|202503|202503|24|201712|202312|72.61|248|16.32|14.4|3.86|2.05|0.69|0.66|2.24|2.27|25.81|21.57|11.03|12.95|-3.98|-4.06|1.21|1|1.47|1.17|1.44|0.79|0|0|312050467|200911000|25891000|2824910500|685955550|675638250|2591382|5.25|0|
2025-07-04 16:58:47|new_0222_0541|IDEX|59|202109|202109|2|201906|201912|35.83|20.66|29.01|2.82|23.33|4.7|8.66|1.11|0.47|0|-6.57|-2.05|0|0|-65.62|-29.6|1.69|2|4.07|10.02|1.04|-1.6|0|0|27022776|315371000|10386000|278549200|568643770|559119400|12477764|1.18|-49.57|110
2025-07-04 16:58:48|new_0222_0542|VTOL|21|202503|202503|17|202103|202506|161.69|8.21|0.91|0.97|0.67|0.67|0.93|0.99|0.66|0.75|-4.77|7.12|0|0|-6.92|-3.76|3|3|1.46|1.39|1.14|1.23|0|0|227009105|191127000|1166422000|1431217600|920800000|902867200|6906326|32|0|3167
2025-07-04 16:58:51|new_0222_0543|PRDO|109|202503|202503|106|199812|202506|31.03|14.43|1.3|0.5|1.73|3.02|2.5|2.2|0.06|0.06|1.98|0.11|0.13|1.59|5.36|19.18|5.05|8|5.73|5.91|1.41|0.74|0|0|292078738|590582000|64631000|1546556700|2142381647|2336223540|20972317|32.69|0|4700
2025-07-04 16:58:54|new_0222_0544|CLSK|66|202503|202503|1|202412|202503|74.55|65.36|112.07|8.37|60.24|4.92|34.3|1.49|0.12|0.34|0|0|0|0|-149.51|-0.06|1.67|4|6.91|13.02|2.28|3.77|0|0|77389138|933568000|325612100|2534270800|2820238008|406477432|283923651|10.04|0|87
2025-07-04 16:58:57|new_0222_0545|ADV|23|202503|202503|4|202112|202212|24.37|9.45|1.69|1.32|0.46|0.12|1|0.7|1.43|2.41|-23.41|-48.41|0|0|-2.55|-2.69|3|3|1.35|1.05|1.53|2.04|0|0|145858263|121149000|65083000|1982229700|423477543|419357986|986754|1.31|0|62000
2025-07-04 16:58:58|new_0222_0546|FMTX|11|202109|202109|-173|202603|198200|0|0|9.82|1.96|10.84|6.78|2.91|1.31|0|0|0|0|0|0|0|0|0|0|5.13|3.98|-0.57|-1.13|0|0|416086375|512681000|35310000|197044900|709349058|673540254|5955963|14.22|-59.26|156
2025-07-04 16:58:59|new_0222_0547|ECVT|35|202503|202503|29|201709|202412|60.36|16.3|3.28|1.86|2.1|1.37|1.49|1.38|1.33|1.23|0|0|0|0|-1.63|-17.73|2.06|2|0.42|0.22|0.79|0.92|0|0|87695879|127478000|626060000|1697719100|966082665|1130426712|9534585|8.23|0|2274
2025-07-04 16:59:01|new_0222_0548|PTVE|23|202109|202109|1|202109|202112|252|253.6|1.25|1.15|0.5|0.44|2.44|1.86|6.29|3.51|0|0|0|0|1.21|4.32|2.22|2|0.56|0.34|2.35|2.07|0|0|748450000|627000000|1947000000|5871542700|2247542680|2254504000|1599623|12.68|-30.1|14600
2025-07-04 16:59:02|new_0222_0549|FULC|29|202503|202503|-173|202603|198200|0|0|26.49|26.02|54.52|206.31|2.48|1.7|0|0|-20.94|-16.49|0|0|-65.04|-56.08|0|0|2.59|4.53|0.91|3.31|0|0|178232500|226603000|7749000|161508200|388111167|263197140|4075831|7.19|0|73
2025-07-04 16:59:04|new_0222_0550|SCU|63|202109|202109|57|200709|202112|61.5|2.47|3.02|0.99|1.75|0.79|2.98|3.1|-4.41|-2.1|0|0|8.69|16.18|-19.92|39.04|3.64|7|1.85|2.34|1.54|1.07|0|0|219317136|143005000|117185000|961935100|550343360|543180256|6959900|21.44|39.22|351
2025-07-04 16:59:06|new_0222_0551|AEVA|21|202503|202503|-173|202603|198200|0|0|246.81|136.77|149.23|190.02|8.14|23.96|0|0|0|0|0|0|-14.92|-14.92|1|1|3.53|4.35|0.25|-0.96|0|0|284578056|80996000|14736000|1568031300|1646830521|6371259363|77228025|29.97|0|
2025-07-04 16:59:07|new_0222_0552|AMTB|33|202503|202503|25|201806|202409|28.38|33.62|2.54|3.28|2.8|2.11|1.04|0.82|1.43|0.96|0|0|1.46|2.04|2.05|6.17|0|0|0.72|1.01|1.57|1.41|5907788471|5630871000|1522791667|637118000|37860000|971602200|742141494|655679850|3357258|17.69|0|733
2025-07-04 16:59:09|new_0222_0553|RGP|99|202412|202412|94|200103|202409|24.57|23.44|1.24|0.73|1.33|0.29|2.88|0.59|0.1|0.05|8.61|4.78|3.08|11.34|10.46|13.61|4.93|8|4.39|0.99|1.25|1.08|0|0|88639313|72495000|40526000|90867300|0|0|0||0|3753
2025-07-04 16:59:12|new_0222_0554|ITOS|25|202503|202503|7|202109|202306|26.19|45.79|0|0|2.72|3.86|1.61|0.69|0|0|0|0|0|0|0|0|0|0|2.82|2.03|1.01|-0.5|0|0|508685455|520369000|4980000|-134186400|386161453|378194389|22199294|10.09|0|74
2025-07-04 16:59:14|new_0222_0555|VIEW|2|202103||-173|202603|198200|0|0|0|0|0|0|1.92|1.19|0.02|0.02|0|0|0|0|0|0|0|0|6.96|9.83|0|0|0|0|506457000|506457000|279278000|357742900|848769897|217006564|7392064|3.91|0|
2025-07-04 16:59:15|new_0222_0556|FBRT|35|202503|202503|17|202103|202506|10.79|16.03|15.47|16.26|2.32|1.67|0.83|0.72|2.67|2.65|-12.63|-18.07|10.01|13.03|2.71|4.35|1.19|1|1.93|1.89|0|0|0|0|392142406|215368000|0|4925659100|903291720|481786540|6249391|10.9|0|
2025-07-04 16:59:16|new_0222_0557|ETD|129|202503|202503|124|199406|202506|19.94|12.39|1.15|0.79|1.09|1.15|2.22|1.48|0.31|0|5.82|10.62|2.31|5.6|10.59|22.88|4.15|8|10.47|8.65|1.27|0.22|0|0|71581814|172933000|325107000|535965400|708225500|710537050|7129352|27.85|0|4188
2025-07-04 16:59:20|new_0222_0558|ROCC|149|202109|202109|14|201703|202009|38.31|1.22|4.82|3.7|4.85|1.42|3.85|3.43|0.71|4.31|-2.24|-46.44|0|0|-3.33|-15.07|1.58|5|7.63|7.26|2.24|-0.56|0|0|21625126|35258000|866760000|1560717500|432322920|443106600|14093342|28.2|174.72|87
2025-07-04 16:59:22|new_0222_0559|ANNX|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.73|1.1|0|0|0|0|0|0|0|0|0|0|3.75|4.71|-0.14|-2.61|0|0|243593136|263696000|32899000|5104300|264411704|92402051|3435631|2.41|0|62
2025-07-04 16:59:24|new_0222_0560|ALRS|44|202503|202503|41|201503|202506|18.49|18.02|-0.12|-1.06|1.9|2.11|1.38|1.08|0.51|0.5|-1.13|2.25|14.26|3.79|8.53|13.11|0|0|1.03|1.13|0.53|0.57|1939539857|2920551000|565257268|650707000|22097000|165929100|535216270|368828000|1620486|21.1|0|851
2025-07-04 16:59:26|new_0222_0561|OPRT|29|202503|202503|12|201909|202209|18.47|1.9|4.55|4.32|0.75|0.93|0.69|0.72|4.86|7.62|-28.39|-16.8|0|0|0.98|2.13|0|0|1.5|1.39|1.15|1.32|0|0|101279692|78542000|44644000|2974964700|265133484|215661866|2747312|7.07|0|3149
2025-07-04 16:59:28|new_0222_0562|AMK|16|202112|202112|10|201906|202112|415.02|831|4.37|3.81|4.07|3.58|2.12|1.86|0.18|0.11|-6.66|-6.36|0|0|0.2|2.42|2.9|3|0.94|0.3|1.01|0.53|0|0|98979308|91205000|30484000|1897533100|1847159397|1844118576|2058260|25.11|8.31|732
2025-07-04 16:59:29|new_0222_0563|BFC|31|202503|202503|28|201806|202506|14.58|16.89|3.49|3.5|5.67|7.2|1.84|1.76|0.14|0.23|1.74|3.65|1.7|1.49|12.07|13.62|0|0|2.72|2.37|0.31|0.12|1960617786|2471258000|274078357|388062000|44181000|899859400|1106537635|845971560|9216894|110.95|0|314
2025-07-04 16:59:32|new_0222_0564|FREE|11|202109|202109|1|201912|202003|17.35|17.16|1.86|1.74|1.28|0.94|3506.3|1.31|0.53|1.24|-20.64|-28.26|0|0|-4.6|-0.82|5|4|2.95|6.21|0.35|1.16|0|0|19065745|33579000|75456000|764795900|409787505|424569705|2351682|10.65|-1.47|583
2025-07-04 16:59:32|new_0222_0565|NESR|25|202500|202500|27|201809|202506|23.23|7.95|1.45|1.38|0.82|0.47|285.1|0.67|0.45|0.4|-3.41|-0.09|0|0|3.55|2.72|2.7|2|1.2|0.66|0.66|-0.73|0|0|59099168|78695000|466732000|908786300|620513320|599670260|6066004|6.44|0|5000
2025-07-04 16:59:34|new_0222_0566|DYN|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|4.25|1.81|0|0|0|0|0|0|0|0|0|0|3.39|5.42|0.27|0.13|0|0|367096190|677492000|39915000|530784000|1207927294|545541167|25617477|10.63|0|88
2025-07-04 16:59:35|new_0222_0567|ATHA|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.17|0.31|0|0|0|0|0|0|0|0|0|0|3.16|5.45|3.26|3.19|0|0|170270095|36670000|4565000|-25035400|12181229|11641469|302882|0.312|0|22
2025-07-04 16:59:37|new_0222_0568|CARE|56|202503|202503|53|201203|202506|64.05|14.35|-3.36|-5.28|2.98|2.9|0.84|0.95|0.16|0.14|0|0|2.96|0|3.98|7.27|0|0|0.97|0.42|0.54|-0.41|3822332950|3698476000|780024208|770616000|75297000|-316818000|381014900|434788305|1565194|16.45|0|828
2025-07-04 16:59:39|new_0222_0569|ALTO|101|202503|202503|88|200012|202212|77.42|8.23|19.79|0.42|69.1|0.08|2.84|0.41|1.24|0.52|-13.13|-13.85|0|0|-10.34|-2.58|1.53|2|8.07|11.95|1.49|-0.91|0|0|26965476|26778000|237034000|171135500|86442627|80662790|391971|1.13|0|370
2025-07-04 16:59:43|new_0222_0570|GNUS|47|202109|202109|-173|202603|198200|0|0|20.86|29.12|15.96|46.54|10.73|1.97|-0.22|0|-10.84|-13.05|0|0|-196.03|-73.65|2.91|1|5.45|18.95|0.69|0.41|0|0|16209118|130224500|2620500|191926800|330870430|330353870|7155731|1.1|-25.17|27
2025-07-04 16:59:44|new_0222_0571|FRST|77|202503|202503|74|200612|202506|24.99|20.35|4.49|-2.79|3.44|1.45|1.03|0.7|0.47|0.3|1.71|14.35|2.62|3.78|3.43|5.2|0|0|0.45|0.88|0.66|0.41|993386952|2807067000|160692868|298682000|37017000|75562200|261566166|260832972|949987|10.58|0|382
2025-07-04 16:59:47|new_0222_0572|AUD|92|202109|202109|75|200003|201812|30.62|2.05|3.89|1.7|2.36|0.29|1.65|0.58|1.85|2.79|10.42|6.6|6.7|0|-0.94|-7.9|1.74|2|6.66|4.69|1.83|-2.38|0|0|29566348|62841000|584782000|2034942200|361840896|347888128|2049894|2.56|20.19|6037
2025-07-04 16:59:49|new_0222_0573|KDNY|9|202109|202109|-173|202603|198200|0|0|450.11|581.15|516.79|579.9|4.8|3.3|0|0|-20.16|-25.05|0|0|-62.98|-64.88|0|0|2.55|2.72|0.92|-0.73|0|0|170410167|184035000|76275000|706675300|731625600|728867520|5183487|16.32|1.12|105
2025-07-04 16:59:50|new_0222_0574|CVLG|121|202503|202503|118|199512|202506|23.82|17.11|0.61|0.44|0.42|0.57|1.42|1.42|0.86|0.53|0|0|0.84|1.05|2.33|16.84|3.11|4|1.24|0.71|1.36|0.2|0|0|10896302|11239000|350353000|853152300|640262749|409243140|3814212|24.11|0|3500
2025-07-04 16:59:53|new_0222_0575|BVH|87|202109|202109|84|200012|202112|16.1|12.05|2.39|1.81|0.27|1.03|0.77|3.17|7.99|2.96|5.81|6.12|1.01|0|1.42|5.45|5.39|7|0.85|1.22|1.77|-0.27|3445883894|3448884000|293151529|216567000|124884000|1279793800|734397768|760032090|4359278|35.01|181.2|4600
2025-07-04 16:59:55|new_0222_0576|PASG|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.08|0.47|0|0|0|0|0|0|0|0|0|0|3.64|3.12|1.53|1.94|0|0|224203591|63357000|17767000|-41505700|20260346|17602566|113496|0.326|0|74
2025-07-04 16:59:57|new_0222_0577|ME|6|202112|202112|-173|202603|198200|0|0|14.18|10.52|14.47|10.34|5.29|3.09|0|0|-8.45|-10.42|0|0|-25.31|-25.31|0|0|2.13|2.95|0.88|0.61|0|0|685730667|586204000|109639000|2385136400|2971340352|2841096726|19479568|6.66|-41.73|
2025-07-04 16:59:58|new_0222_0578|QMCO|162|202409|202409|87|199512|201709|90.97|55.64|0.92|1.03|0.64|0.15|2.07|0.34|-0.46|-0.81|-0.56|-25.51|0|0|-11.49|-267.79|3.58|8|3.47|2.02|2.24|1.42|0|0|149491290|16719000|16503000|156245500|47783219|593075420|26996005|9.97|0|827
2025-07-04 17:00:02|new_0222_0579|AOUT|24|202503|202503|4|202103|202203|17.92|13.7|0.98|0.73|0.83|0.62|0.83|0.76|0.03|0.02|0|0|0|0|-8.52|6.19|7.4|7|2.48|3.13|0.17|1.01|0|0|23810048|23423000|37169000|112067000|134835768|152375760|1584749|10.62|0|317
2025-07-04 17:00:04|new_0222_0580|BRBS|27|202503|202503|17|201906|202309|11.06|18.83|2.02|0.52|1.55|2.7|0.99|0.89|1.38|0.56|-35.27|21.67|3.41|18.63|5.93|13.62|0|0|0.86|2.63|0.21|0.57|1280126636|2297771000|403548083|495867000|32978000|-6119000|315122302|67474050|749901|3.59|0|386
2025-07-04 17:00:07|new_0222_0581|BOLT|22|202503|202503|-173|202603|198200|0|0|0|0|7.88|2.22|0.68|0.23|0|0|-40.15|-54.92|0|0|-114.77|-73.77|0|0|6.78|11.26|0|0|0|0|124629950|38838000|30868000|-28122000|10716030|207986012|207656|5.59|0|65
2025-07-04 17:00:08|new_0222_0582|SQZ|9|202109|202109|-173|202603|198200|0|0|12.31|5.01|18.61|13.86|3.09|1.88|0|0|-27.56|-32.59|0|0|-219.86|-77.91|0|0|2.83|3.7|2.07|-1.7|0|0|152671429|164254000|75601000|86382500|250617771|250487393|770549|8.93|-69.19|98
2025-07-04 17:00:09|new_0222_0583|SPFI|29|202503|202503|25|201903|202506|9.13|12.06|-2.07|-2.12|2.26|3.22|1.17|1.32|0.45|0.25|3.11|5.7|1.46|1.63|8.21|10.96|0|0|0.36|0.25|0.55|0.7|2788192615|3341222000|931705154|753627000|57699000|-55946500|587566364|667090270|1098908|36.19|0|682
2025-07-04 17:00:11|new_0222_0584|LCTX|132|202503|202503|12|201609|201909|6.76|3.43|181.49|112.32|151.05|23.84|12.22|2.75|-0.4|0|-5.91|-8.41|0|0|-102.3|-10.97|1.17|1|7.46|4.71|1.49|-0.25|0|0|16169895|47905000|4728000|167660500|207210507|152102018|2885979|0.9074|0|55
2025-07-04 17:00:14|new_0222_0585|ESGC|27|202003|202003|15|201403|201712|116.68|292.42|3.85|2.19|2.4|0.15|3.12|0.21|0.42|0.73|-6.83|-12.44|0|0|-8.16|-91.47|0|0|7.96|2.1|0.73|-1.75|0|0|122377379|81807000|8120000|397443400|85804000|37419124|36687158|4.516|-87.93|502
2025-07-04 17:00:15|new_0222_0586|RRBI|29|202503|202503|25|201903|202506|11.77|10.88|-4.35|-9.49|3.83|3.53|1.31|1.18|0.02|0.21|1.13|1.3|0.55|0.73|10.74|11.28|0|0|0.63|0.54|0.8|0.63|2107729769|2910348000|790863192|263136000|51799000|129640800|392157722|419328778|695469|57.86|0|344
2025-07-04 17:00:17|new_0222_0587|HFFG|31|202503|202503|25|201806|202409|63.85|50.05|1.25|0.76|0.6|0.14|4.57|0.72|0.64|0.72|0|0|0|0|-28.62|3.65|6.08|5|2.71|1.56|1.59|0.43|0|0|12966664|16099000|144291400|327688300|169815394|167223294|364122|3.22|0|780
2025-07-04 17:00:19|new_0222_0588|GTYH|17|202109|202109|2|201712|201806|357.17|456.39|9.77|6.71|10.95|6.4|4248.44|1.31|0.05|0.09|-1.35|-1.66|0|0|-10.74|-15.07|2|2|1.47|2.04|-0.17|-1.97|0|0|9689416|15327000|6153000|382064100|374439024|372833280|797184|6.48|20.45|83
2025-07-04 17:00:20|new_0222_0589|LOTZ|7|202109|202109|-173|202603|198200|0|0|7.2|0.88|8.9|2.67|2.67|1.15|0.06|0.11|0|0|0|0|-9.81|-10.44|0|0|4.24|3.6|0|0|0|0|177007750|200964000|16393000|82458200|258114890|258114890|3665955|2.27|-80.56|170
2025-07-04 17:00:21|new_0222_0590|PSTL|29|202503|202503|25|201903|202506|135.53|53.29|13.01|14.21|5.8|4.2|1.59|1.48|0.35|1.25|-36.54|-22.06|4.22|6.47|-0.35|0.68|3.2|3|0.56|0.85|0.8|1.68|0|0|4012704|639000|0|726565100|362730786|205086299|2792213|15.29|0|25
2025-07-04 17:00:22|new_0222_0591|NKTX|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.69|0.33|0|0|0|0|0|0|0|0|0|0|4.54|3.29|1.12|-0.37|0|0|267467782|265507000|24224000|-141331200|124175800|57579725|779967|1.75|0|133
2025-07-04 17:00:24|new_0222_0592|AKUS|11|202109|202109|-173|202603|198200|0|0|0|0|0|0|1.84|1.14|0|0|0|0|0|0|0|0|0|0|5.92|7.49|0.76|0.26|0|0|200620625|249658000|40140000|43540200|293186250|292712800|1217911|8.5|-57.14|69
2025-07-04 17:00:25|new_0222_0593|CRDF|57|202503|202503|-173|202603|198200|0|0|268.46|298.18|253.99|289.02|6.24|3|0.28|0|-31.67|-42.97|0|0|-204.64|-22.75|1|1|6.42|6.63|0.49|1.64|0|0|49985424|79887000|3400000|132995900|206230290|122611200|3392128|3.1|0|12
2025-07-04 17:00:28|new_0222_0594|CTXR|57|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.98|0.2|0|0|0|0|0|0|0|0|0|0|3.21|8.33|1.25|0.63|0|0|13861938|26400|786200|16164500|13403718|223398666|6481954|1.53|0|15
2025-07-04 17:00:30|new_0222_0595|BBCP|24|202503|202503|13|202203|202506|20.55|29.23|2.46|2.62|1|0.86|1.23|1.28|1.4|1.59|0.96|0.56|0|0|-5.82|-2.39|4.4|4|1.21|1.24|0.83|0.63|0|0|14428923|37788000|337771000|714098700|335213261|344154819|674217|6.43|0|1300
2025-07-04 17:00:32|new_0222_0596|ONCR|9|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.44|0.92|0|0|0|0|0|0|0|0|0|0|2.44|2.32|4|2.97|0|0|105239429|145603000|51521000|-9589600|135745187|135691960|931325|5.27|-83.7|56
2025-07-04 17:00:33|new_0222_0597|HBT|27|202503|202503|23|201909|202506|9.05|10.4|-4.08|-4.62|2.89|3.44|1.29|1.38|0.25|0.18|2.63|3.62|3.49|3.23|13.68|12.39|0|0|0.64|0.37|1.05|1.42|3073466917|3738185000|975020560|619260000|52483000|277219600|782877150|718645950|690249|24.75|0|747
2025-07-04 17:00:34|new_0222_0598|FREQ|13|202109|202109|-173|202603|198200|0|0|9.43|1.26|13.76|4.97|3.03|1.21|0.03|0.09|-12.01|-13.05|0|0|-19.03|-28.45|0|0|11.9|10.36|0.26|-0.35|0|0|164937273|148074000|38153000|44435800|177251247|176721831|1180396|5.13|-85.45|87
2025-07-04 17:00:35|new_0222_0599|AFCG|17|202503|202503|14|202112|202506|11.28|4.53|0|0|4.74|2.75|1.09|0.5|0.37|0.55|0|0|16.45|23.21|0|0|0|0|1.11|1.32|0|0|0|0|87311056|3318300|0|215247800|101230080|75159168|952226|4.48|0|
2025-07-04 17:00:37|new_0222_0600|ASLE|21|202503|202503|17|202012|202503|103.98|71|2.4|2.7|1.62|0.98|1.45|0.68|0.09|0.33|0|0|0|0|9.21|6.92|5.5|5|1.36|0.81|0.2|0.29|0|0|61542667|4691000|7404000|408630300|278348994|253039842|2020404|5.94|0|470
2025-07-04 17:00:39|new_0222_0601|TNXP|69|202503|202503|-173|202603|198200|0|0|0|0|3.85|9.83|3.97|1.45|0.11|0.05|0|0|0|0|0|0|0|0|3.64|2.02|2.11|-1.01|0|0|37812472|131716000|19301000|129556000|245331126|13070386884|40145567|35.67|0|17
2025-07-04 17:00:41|new_0222_0602|TCRR|16|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.32|0.58|0|0|0|0|0|0|0|0|0|0|4.73|2.96|2.41|2.81|0|0|185456643|295741000|41684000|-117633900|178107064|178002214|4051193|4.66|-84.93|164
2025-07-04 17:00:42|new_0222_0603|SNSE|22|202503|202503|-173|202603|198200|0|0|0|0|0|0|0.68|0.33|0|0|0|0|0|0|0|0|0|0|1.35|1.09|0|0|0|0|84277150|34331000|3060000|-23655400|10675588|259084595|92115|8.47|0|32
2025-07-04 17:00:44|new_0222_0604|PSTX|11|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.71|2.83|0|0|0|0|0|0|0|0|0|0|2.74|1.05|-0.01|0.75|0|0|218933625|197811000|47629000|257170900|425419338|424250742|1048713|6.81|-37.92|254
2025-07-04 17:00:45|new_0222_0605|ETNB|27|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.68|2.37|0|0|0|0|0|0|0|0|0|0|3.77|2.88|1.94|1.13|0|0|264946880|638780000|146000|821965800|1432834923|197203962|22605150|9.815|0|27
2025-07-04 17:00:46|new_0222_0606|BDTX|26|202503|202503|1|202503|202506|33.58|41.33|0|0|0|0|1.71|1|0|0|0|0|0|0|0|0|0|0|8.63|8.49|1.52|2.3|0|0|173796500|152400000|31258000|-10812100|141124983|90185559|3099224|2.49|0|73
2025-07-04 17:00:48|new_0222_0607|TIG|11|202109|202109|6|202006|202112|14.92|19.37|4.26|1.79|4.89|2.31|2.21|1.08|0.14|0.07|-10.86|0.35|0|0|23.33|5.82|0|0|0.74|0.3|1.23|-0.43|164783875|176838000|115972000|134821000|12616000|352067400|455968359|455937174|1155274|8.91|-31.98|334
2025-07-04 17:00:49|new_0222_0608|SBTX|8|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.63|0.7|0|0|0|0|0|0|0|0|0|0|7.15|4.48|2.37|2.37|0|0|262236000|300660000|6918000|-67053200|233347086|233109990|3022776|6.66|-85.63|83
2025-07-04 17:00:49|new_0222_0609|PBFS|28|202503|202503|24|201906|202506|48.8|14.6|-1.84|-8.69|3.8|3.49|1.12|0.98|0|0|-14.74|0|0|0|2.9|2.29|0|0|0.63|0.25|0.24|-0.1|1344051214|1583660000|480133923|270529000|38231000|34325400|304854360|304281084|285209|12.12|0|262
2025-07-04 17:00:51|new_0222_0610|IBIO|71|202503|202503|-173|202603|198200|0|0|38.33|19.92|36.65|59.46|12.27|1.09|0.11|0.06|-15.94|23.25|0|0|-226.05|-26.51|1.5|2|2.23|5.32|-0.98|-2.64|0|0|15641026|4959000|38281000|8221400|8202021|177618252|445245|0.8148|0|75
2025-07-04 17:00:54|new_0222_0611|FOA|20|202503|202503|17|202103|202506|6.7|23.8|11.68|11.74|1.25|1.23|0.52|0.84|83.83|98.53|0|0|0|0|0|0|0|0|4.69|9.68|0|0|0|0|109526063|52016000|29503000|29071867800|236407219|4218932098|2031307|22.07|0|
2025-07-04 17:00:55|new_0222_0612|CRD.A|165|202503|202503|140|199006|202506|18.01|18.12|0.68|0.46|0.59|0.39|2.58|3.35|0.81|1.54|3.9|6.15|3.13|2.68|9.5|11.77|3.12|7|0.16|0.18|0.51|1.23|0|0|46239014|57367000|134910000|710857100|522248902|575139380|667750|10.58|0|8985
2025-07-04 17:01:00|new_0222_0613|MEC|29|202503|202503|25|201903|202506|46.51|15.22|0.84|0.79|0.56|0.62|1.32|1.35|0.51|0.31|-18.3|1.2|0|0|-1.02|2.77|3.2|3|0.45|1.15|0.12|-1.68|0|0|4301808|183000|122265000|413674800|335607804|344607060|2054489|16.44|0|2150
2025-07-04 17:01:01|new_0222_0614|ONCT|75|202109|202109|4|201003|201103|10.38|6.76|43.4|3.42|48.64|19.4|352.53|1.38|0|0|-17.43|-48.19|0|0|-131|-29.73|1.9|6|4.91|2.51|4.64|-0.16|0|0|54133181|97380000|119000|33107800|112694016|112616040|1424566|2.28|-52.73|14
2025-07-04 17:01:03|new_0222_0615|AOMR|21|202503|202503|16|202106|202506|10.3|6.28|29.19|31.79|7.04|3.84|0.91|0.86|4.86|7.81|0|0|5.99|13.97|3.76|3.35|0|0|0.19|0.32|0|0|0|0|41282000|38696000|0|2140975800|215261832|233307032|1372840|9.16|0|850
2025-07-04 17:01:04|new_0222_0616|BCEL|15|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.34|0.64|0|0|0|0|0|0|0|0|0|0|8.18|9.55|0.29|-0.46|0|0|179106583|152886000|44291000|-36604600|115701076|115554279|2005363|3.13|-81.24|137
2025-07-04 17:01:05|new_0222_0617|INZY|25|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.48|8.12|0|0|0|0|0|0|0|0|0|0|2.42|0.65|1.58|0.57|0|0|128331727|84776000|4743000|219110600|257236098|94337565|13950146|3.99|0|38
2025-07-04 17:01:07|new_0222_0618|HOFV|24|202503|202503|1|202203|202206|7.38|5.17|36.88|22.67|8.27|0.26|1.12|0.1|1.48|4.35|-26.9|-29.28|0|0|-47.45|-43.74|1|1|4.65|9.05|-0.09|0.3|0|0|13172748|2978300|147296000|253834400|5291894|81007232|18986|0.79|0|30
2025-07-04 17:01:08|new_0222_0619|MILE|6|202109|202109|-173|202603|198200|0|0|25.35|1.6|28.19|3.32|3.29|1.29|0|0|0|0|0|0|-75.9|-75.9|0|0|6.33|6.79|0|0|0|0|194414000|159157000|13025000|120596700|279744468|278494635|7592829|2.19|-92.64|259
2025-07-04 17:01:09|new_0222_0620|VEL|28|202503|202503|22|201912|202506|11.17|9.58|32.37|32.49|3.71|3|1.09|1.2|9.07|9.32|-124.61|-15.58|0|0|0.9|1.47|0|0|1.46|0.73|1.35|0.1|0|0|30324920|51676000|3348000|5888593100|657801573|636001080|3400147|18.59|0|175
2025-07-04 17:01:10|new_0222_0621|TLIS|19|202406|202406|-173|202603|198200|0|0|0|0|16.72|7.48|0.25|0.05|0|0|0|0|0|0|0|0|0|0|5.61|2.91|0|0|0|0|148007941|59867000|23791000|-57257400|2605746|36875553|726|1.43|0|136
2025-07-04 17:01:12|new_0222_0622|LSEA|21|202503|202503|16|202106|202506|12.6|43.5|8.67|3.54|0.31|0.26|0.58|0.62|0.84|1.1|0|0|0|0|-1|-0.37|0|0|0.42|0.29|0.26|1.23|0|0|114958611|36740000|12996000|1111604600|411716799|512681169|9548960|11.31|0|253
2025-07-04 17:01:14|new_0222_0623|STON|72|202109|202109|21|200409|200912|69.57|50.92|2.82|1.81|1.59|0.9|2.56|6.46|-1.72|-2.88|0|-4.67|8.88|0|-9.01|-20.77|1.76|2|0.98|0.29|0.82|1.74|0|0|17579800|99509000|376305000|575272600|286768674|286747290|379921|2.43|-13.31|1656
2025-07-04 17:01:15|new_0222_0624|SGTX|8|202109|202109|-173|202603|198200|0|0|31.81|-2.75|37.71|7.69|4.36|0.96|1.31|0.21|0|0|0|0|-76.71|-64.27|0|0|1.42|0.72|0.14|0.14|0|0|137088000|140393000|18478000|-31210300|88875588|88473456|523386|2.76|-94.25|115
2025-07-04 17:01:16|new_0222_0625|HPK|21|202503|202503|16|202106|202506|100.5|11.47|80.44|127.95|17.04|1.25|1.87|0.78|0.46|0.63|0|0|0.69|1.59|0|0|0|0|0.19|0.09|4.09|3.76|0|0|65941300|51619000|666228000|2243245100|1272020066|935121020|3299107|10.09|0|25
2025-07-04 17:01:18|new_0222_0626|SPRB|23|202503|202503|-173|202603|198200|0|0|0|0|3.7|0.62|0.94|0.19|0.05|0.06|0|0|0|0|0|0|0|0|2.38|5.18|2.72|3.02|0|0|84849095|25615000|1559000|-21309600|2960414|1638034|18231|0.0701|0|19
2025-07-04 17:01:20|new_0222_0627|HMPT|8|202109|202109|4|202012|202112|1.89|1.89|5.26|6.83|0.72|0.55|1.22|0.82|6.25|9.69|0|0|0|0|12.58|5.68|0|0|0.29|0.24|0|0|0|0|176190667|160636000|22945000|7841514800|627871500|630000000|443184|4.5|-64.75|2600
2025-07-04 17:01:20|new_0222_0628|DTRUY|18|202503|202503|14|202112|202506|9.7|11.64|0|0|0.53|0.63|1.39|1.45|1.13|1.24|0|0|5.55|4.86|0|0|0|0|0|0|0|0|0|0|9578068188|12427313100|0|53513665500|35188736220|0|757923|22.71|0|
2025-07-04 17:01:22|new_0222_0629|DELHY|4|201706|202412|-173|202603|198200|0|0|7.97|6.19|2.38|0.55|5.54|2.79|1.3|2.01|-8.36|-8.36|0|0|-12.33|-33.67|0|0|0|0|0|0|0|0|1927202694|3963219000|606677300|9110787700|7520276480|4403171840|142703|2.56|0|35528
2025-07-04 17:01:24|new_0222_0630|HELFY|37|202503|202503|12|202103|202403|50.65|61.48|2.34|1.86|0.95|0.18|6.32|1.77|0.3|0.42|0.04|0.02|0|0|-6.89|40.23|8.67|9|0|0|0|0|0|0|505676435|586298200|557216000|1202671700|1451824040|1644066000|4524|2.235|0|6432
2025-07-04 17:01:25|new_0222_0631|HENOY|44|201912|202412|18|202012|202506|22.42|15.14|1.97|1.52|1.51|1.41|2.53|1.45|0.16|0.16|0|0|1.84|2.97|6.83|7.39|0|0|0|0|0.9|1.03|0|0|2899717882|3669049800|4578045400|32873376900|32542475680|33550427900|323516|19.4|0|52750
2025-07-04 17:01:28|new_0222_0632|IFNNY|102|202503|202503|99|200009|202506|61.82|66.2|2.05|4.67|2.26|3.28|2.58|2.91|0.31|0.32|-0.06|1.38|1.38|0.86|2.18|8.35|2.89|4|0.26|0.05|1.9|0.71|0|0|2638450089|1825890700|5576183500|55054388800|55328077296|55524320000|13570202|42.58|0|50280
2025-07-04 17:01:31|new_0222_0633|RWEOY|65|202503|202503|62|200912|202506|17.72|7.17|0.6|1|0.68|1.21|1.39|0.85|0.58|0.43|0|0|4.3|2.97|4.39|10.79|2.41|1|0|0|0.91|1.06|0|0|10524376568|9243098200|23003136800|24100757600|29871469120|27384433000|1447455|40.4|0|19075
2025-07-04 17:01:35|new_0222_0634|SOAGY|65|202503|202503|19|202009|202506|77.7|123.91|10.87|12.07|7.08|4.7|14.94|5.89|1.28|1.63|0|0|0.34|0.32|7.62|10.77|0|0|0|0|-3.29|-3.75|0|0|206441506|949311600|1346643900|22321344800|17273357640|17156569284|237348|50.04|0|12952
2025-07-04 17:01:37|new_0222_0635|SMNEY|23|202503|202503|4|202406|202506|182.41|540.02|0.59|0.47|0.72|2.51|1.95|8.42|0.24|0.38|0|0|0.57|0.6|-5.72|-3.65|2.2|2|0|0|0.68|0.68|0|0|6709741900|10631727600|5841123000|86062095700|92170766202|82832137380|20874577|115.86|0|91000
2025-07-04 17:01:38|new_0222_0636|ZLNDY|47|202503|202503|39|201509|202506|174.1|28.45|2.06|1.6|1.81|0.7|5.87|2.78|0.19|0.32|-0.39|5.42|0|0|7.1|8.8|7.62|8|0|0|1.13|0.93|0|0|1744492298|2689157100|1635575000|6347951900|8096347773|8746080000|210403|15.618|0|16619
2025-07-04 17:01:40|new_0222_0637|SHEL|83|202503|202503|80|200506|202506|15.68|16.22|0.96|0.96|0.73|0.82|1.06|1.19|0.32|0.43|0|0|4.61|3.99|9.83|7.7|2.03|2|0|0|0|0|0|0|21013052645|35601000000|194932000000|249233618000|207180903966|272638081500|327472033|70.41|0|87000
2025-07-04 17:01:44|new_0222_0638|TTE|133|202503|202503|130|199212|202506|15.7|10.34|0.93|1.05|0.77|0.76|1.89|1.13|0.54|0.5|5.16|9.18|4.67|5.8|10.76|8.84|3.07|4|0.15|0.14|0.83|-0.14|0|0|21638249022|29074000000|106559000000|165691676900|135320251941|165130615902|111921554|61.39|0|105476
2025-07-04 17:01:48|new_0222_0639|SONY|163|202500|202500|153|198703|202506|53.59|20.67|0.79|1.51|0.75|1.83|1.89|2.81|0.77|0.51|0.9|0.1|0.76|0.53|2.43|10.89|1.65|3|0.24|0.08|1.07|0.34|0|0|12005644553|23044861900|12670341500|161042331200|154119597204|32010709680|135203617|25.58|0|109700
2025-07-04 17:01:52|new_0222_0640|NWG|68|202503|202503|30|201712|202506|14.6|9.44|0.86|-11.65|1.86|3.03|0.52|1.05|1.46|0.17|0|0|22.46|3.85|-0.99|3.97|0|0|0.05|0.02|1.6|0.62|738450068656|662882933800|111211842593|128135506900|6020982900|-63828924200|56658901557|81402930648|73895945|14.01|0|58900
2025-07-04 17:01:55|new_0222_0641|LI|22|202503|202503|13|202203|202506|14407.7|25.58|10.53|8.5|5.61|1.51|4.99|2.92|0.14|0.12|0|0|0|0|-1.58|-1.58|2.75|3|1.97|2.5|1.67|0.23|0|0|9074053410|15236992400|871273900|14894250900|28909001079|26632974681|111523837|28.53|0|6596
2025-07-04 17:01:57|new_0222_0642|XPEV|23|202503|202503|-173|202603|198200|0|0|24.37|15.67|13.08|2.71|6.68|4.47|0.22|0.39|0|0|0|0|-19.25|-12.73|1.2|1|1.86|1.51|6.81|0.81|0|0|4200427500|4475145700|896586200|16069653300|18896253155|16772112595|147298384|19.85|0|7923
2025-07-04 17:01:59|new_0222_0643|DIDI|7|202109|202109|-173|202603|198200|0|0|1.65|0.56|0.64|0.45|1.74|1.35|0.08|0.08|0|0|0|0|-45.64|-45.64|2|2|1.51|1.53|0|0|0|0|8450995467|9457148800|1508434000|15548031600|23543875284|23522256108|114295235|4.98|0|15914
2025-07-04 17:02:00|new_0222_0644|BEKE|25|202503|202503|17|202103|202506|65.49|34.87|4.52|1.3|3.04|1.56|3.52|2.32|0.05|0|-8.21|-20.18|0.94|1.95|2.7|2.23|5.17|4|1.2|2.2|-1.23|-0.85|0|0|6931613741|6146871400|1508416200|15885956000|21969055215|21732579720|189016535|18.45|0|119658
2025-07-04 17:02:02|new_0222_0645|LU|21|202409|202409|15|202009|202406|20.05|195.24|4.11|1.88|1.66|0.63|0.96|0.2|0.47|0.56|0|0|9.22|10.53|14.48|14.52|0|0|0.87|0.65|0.54|-0.44|0|0|4848804574|4038596200|179090600|5403062300|2444060724|7036027746|9186707|2.82|0|87240
2025-07-04 17:02:03|new_0222_0646|BZ|21|202503|202503|12|202206|202506|125.39|31.62|24.27|21.17|14.22|7.76|5.32|3.69|0|0|-0.07|-0.08|0|0|-84.24|-46.76|7.5|7|1.73|3.7|0|0|0|0|1766432906|2035459000|81941700|5980302700|8005042080|8388065268|57471899|18.09|0|3388
2025-07-04 17:02:05|new_0222_0647|YMM|20|202503|202503|10|202212|202506|41.7|25.12|20.38|7.92|10.94|8.1|2.07|2.49|0|0|0|0|0.93|0.77|-17.25|-17.25|2|2|1.16|1.81|0|0|0|0|3325264953|2775301300|6257600|10404752000|13115513268|13466773716|84037396|12.54|0|4059
2025-07-04 17:02:06|new_0222_0648|CSAN|61|202503|202503|15|202103|202412|15.68|5.6|4.11|3.36|1.01|0.31|2.19|1.75|1.83|7.69|0|0|3.84|6.03|6.7|11.54|2.31|2|0.34|0.33|0|0|0|0|1786618422|3102532100|4385428600|14498250600|2402298404|2416840580|8677409|5.17|0|38573
2025-07-04 17:02:08|new_0222_0649|TIMB|104|202503|202503|102|199912|202506|38.93|0.15|1.72|1.41|2.04|1.02|1.81|2.19|0.28|0.12|2.28|4.95|2.48|6.68|7.6|11.13|3.62|5|0.89|0.16|1.62|-0.06|0|0|732501728|924662700|3221688900|8886265400|9296888889|9302972696|8410124|19.21|0|9379
2025-07-04 17:02:10|new_0222_0650|EVO|68|202503|202503|47|201012|202209|104.82|157.45|5.76|11.87|5.61|1.71|3.8|1.47|0.27|0.07|-1.72|-3.71|0|0|0.15|22.14|2.86|2|0.16|0.01|355.84|0.71|0|0|271783943|409891400|548429700|1106600600|1493217600|1382013780|609284|4.2|0|4081
2025-07-04 17:02:14|new_0222_0651|OZON|9|202109|202109|-173|202603|198200|0|0|5.24|2.79|5.43|3.06|12.14|9.66|1.01|1.25|0|0|0|0|-49.02|-51.76|6.75|6|1.1|1.81|-0.15|-0.45|0|0|1114083500|1637975900|688689100|5598145500|6408009657|6408009657|32299547|29.61|-28.5|14834
2025-07-04 17:02:14|new_0222_0652|OTLY|21|202503|202503|-173|202603|198200|0|0|19.14|6.86|5.75|0.54|7.48|3.17|0.95|3.58|-10.05|-11.61|0|0|-17.27|-17.74|3.5|3|1.76|2.52|0|0|0|0|272808176|74428000|555662000|741452800|382479840|7562910060|1719167|12.78|0|792
2025-07-04 17:02:16|new_0222_0653|ABCM|0||202106|44|201012|202112|64.96|268.67|8.81|12.57|9.18|13.3|6.47|6.01|0.01|0|-0.44|-6.02|0.88|0|25|2.35|0|0|0.09|0.19|0.69|0.87|0|0|87299776|304341600|221440000|5151564000|5456585024|0|4626974|23.84|11.4|1500
2025-07-04 17:02:17|new_0222_0654|RLX|22|202503|202503|16|202106|202506|49.34|31.41|18.84|2.68|11.28|7.5|12.85|1.18|0|0|0|0|0.3|0.46|-0.64|15.97|7.25|6|1.3|1.95|0|0|0|0|1310383260|1123798400|52440100|1516626600|2631838176|2933082144|9323277|2.16|0|725
2025-07-04 17:02:19|new_0222_0655|TUYA|21|202503|202503|2|202412|202506|104.17|57.75|29.35|7.99|12.14|4.79|2.44|1.5|0|0|0|0|0|0|-13.98|-15.32|3|3|1.03|1.96|0|0|0|0|904664722|853773000|24178000|628314700|1481985240|1369793308|6174635|2.44|0|2258
2025-07-04 17:02:20|new_0222_0656|ASAI|7|202109|202109|3|202103|202112|8.87|5.97|0.67|0.54|0.54|0.41|10.58|7.2|3.29|3.4|0|0|0|0|14.88|18.88|5.67|6|0.18|0.45|0|0|0|0|756733283|531815300|1642332700|4166229200|3191203815|3191203815|1834296|11.85|0|50000
2025-07-04 17:02:21|new_0222_0657|EXAI|3|202109||-173|202603|198200|0|0|0|0|0|0|8.05|7.58|0|0|0|0|0|0|0|0|0|0|0.54|0.78|0|0|0|0|241716567|305640100|16883100|2073628400|2329737592|2337807576|1573091|19.76|0|208
2025-07-04 17:02:22|new_0222_0658|MNSO|23|202503|202503|15|202109|202506|27.25|16.23|4.01|1.5|3.31|2.25|4.57|3.73|-0.03|0.6|0|0|1.81|3.37|-45.16|8.47|6.5|6|0.97|1.39|-0.81|-1.4|0|0|893639895|998556500|149628900|5359363300|5465819034|5657117494|24338190|17.86|0|3648
2025-07-04 17:02:23|new_0222_0659|ZH|21|202503|202503|-173|202603|198200|0|0|13.04|5.46|0.93|0.71|0.44|0.59|0.01|0.01|0|0|0|0|-15.63|-16.62|4.5|4|1.67|2.31|0|0|0|0|846781617|627163900|16485100|-280312800|332478185|2225655692|1013980|3.77|0|1651
2025-07-04 17:02:25|new_0222_0660|OLK|8|202112|202112|-173|202603|198200|0|0|45.52|21.65|46.41|22.81|6.68|4.55|0.05|0.02|-8.72|-12.3|0|0|-5.68|-8.04|3|3|1.49|3.26|0|0|0|0|123287800|118096000|21474000|2056212200|2165929220|2165929220|5727999|18.2|0|416
2025-07-04 17:02:26|new_0222_0661|NVX|0||202106|-173|202603|198200|0|0|460.46|460.46|369.9|369.9|2.04|1.23|0.3|0.03|0|0|0|0|-43.29|-16.94|0|0|0|0|0|0|0|0|46415250|42557600|31626500|190514100|168895124|0|94124|1.0605|0|
2025-07-04 17:02:27|new_0222_0662|TDCX|3|202109||-173|202603|198200|0|0|0|0|0|0|0|0|0.18|0|0|0|0|0|0|0|0|0|0.73|1.15|0|0|0|0|58501000|65961200|56313500|2735749800|2724508800|2735749850|7519823|19.15|0|13308
2025-07-04 17:02:28|new_0222_0663|VALN|51|202503|202503|4|202209|202309|51.9|86.18|11.49|19.67|4.7|2.16|8.54|2.47|0.6|1.03|-8.12|-8.12|0|0|-16.4|-95.39|3.88|3|0.02|0.08|0|0|0|0|112146236|165585700|146407000|498525200|454712160|273134400|326515|5.6|0|95
2025-07-04 17:02:30|new_0222_0664|DDL|21|202503|202503|4|202406|202506|23.47|10.99|2.52|1.12|0.46|0.15|12.36|3.96|6.5|1.71|0|0|0|0|-166.98|-171.88|6.5|6|0.17|0.26|0|0|0|0|765445994|590663900|426404300|88763500|468222768|467582328|1537957|2.16|0|3098
2025-07-04 17:02:31|new_0222_0665|MYTE|5|202109|202012|1|202012|202103|81.46|73.35|4.89|4.45|4.49|4.04|9.07|3.92|1.1|0|0.37|0|0|0|0|0|0|0|3.15|3.5|0|0|0|0|46990820|64589000|36152900|1727482000|1792071078|1792779492|3040398|21.21|-47.96|1015
2025-07-04 17:02:32|new_0222_0666|TRMR|7|202109|202109|2|202106|202112|18.58|15.49|3.38|2.58|4.16|3.45|2.64|2.19|0|0|-8.17|-9.13|0|0|14.61|16.62|7.33|7|0.32|0.28|0|0|0|0|75201056|333282000|19156000|828427600|1152351420|1209727500|3489758|15.15|0|722
2025-07-04 17:02:33|new_0222_0667|PRTC|0||202412|19|202009|202506|234.77|8.21|86.37|60.9|230.3|464.43|1.58|0.99|0.04|0.01|-0.03|-0.09|0|0|3.6|-28.05|0|0|0.03|0.09|0.79|0.35|0|0|304183429|367307000|41953000|62370200|412035610|0|53921|17.15|0|138
2025-07-04 17:02:35|new_0222_0668|IMCR|22|202503|202503|-173|202603|198200|0|0|38.7|32.31|1946.61|4.91|8.41|4.25|0.49|1.03|-22.84|-24.25|0|0|-84.17|-62.83|0|0|0.52|0.89|0|0|0|0|456449260|837030000|44060700|1162477500|1606409046|1401913161|16763608|32.01|0|291
2025-07-04 17:02:36|new_0222_0669|CD|9|202109|202109|1|202109|202112|99.61|87.53|17.26|5.88|16.4|5.91|4.16|1.55|0.69|0.55|-17.02|-33.57|0|0|-1.62|1.3|2.2|2|1.37|2.21|2.38|1.63|0|0|688198071|865889800|1392758000|2371345300|2390524477|2348616031|14792282|6.59|-72.5|981
2025-07-04 17:02:37|new_0222_0670|CNTA|15|202503|202503|-173|202603|198200|0|0|0|0|0|0|9.99|4.91|0.27|0.28|0|0|0|0|0|0|0|0|1.17|2.46|0|0|0|0|408895765|284505000|114000|1722134000|1896475320|1276572900|15581560|14.2|0|
2025-07-04 17:02:38|new_0222_0671|MOLN|19|202503|202503|4|202203|202303|2.58|1.57|0|0|28.33|18.44|1.81|0.91|0|0|0|0|0|0|0|0|0|0|0.06|0.04|0|0|0|0|188290310|148590600|9040600|-16579500|132011068|84520936|8880|3.58|0|158
2025-07-04 17:02:40|new_0222_0672|YALA|23|202503|202503|15|202109|202506|9.22|8.96|18.32|3.8|4.85|3.66|3.23|1.47|0|0|0|0|0|0|11.9|29.93|6.8|7|2.31|2.56|0.66|-1.72|0|0|394667048|689341200|1900000|390400300|1086997710|1243606320|6892646|6.9|0|374
2025-07-04 17:02:42|new_0222_0673|RERE|21|202503|202503|1|202503|202506|33.89|35.9|1.91|0.93|0.7|0.3|1.22|1.29|0.04|0.08|0|0|0|0|-94.11|-94.11|6.5|6|0.11|0.27|0|0|0|0|301530133|328623300|13266900|373984600|663922922|736897161|2598424|2.99|0|2281
2025-07-04 17:02:43|new_0222_0674|YSG|22|202503|202503|-173|202603|198200|0|0|7.83|0.83|3.08|1.96|4.1|2.11|0|0|0|0|0|0|-54.66|-44.88|9|8|1.39|1.34|-1.5|-1.64|0|0|379715385|176205700|117476600|721155900|890837472|6101385444|4714042|9.66|0|3936
2025-07-04 17:02:44|new_0222_0675|DDI|25|202503|202503|20|202006|202506|8.61|4.03|1.88|1.56|1.68|1.41|0.76|0.55|0.13|0.04|0.29|0.01|0|0|7.85|9.57|6.33|6|0.03|0.03|0|0|0|0|226803000|455736000|7322000|52769000|473234970|473234970|855167|9.55|0|223
2025-07-04 17:02:46|new_0222_0676|SLN|19|202503|202503|-173|202603|198200|0|0|0|0|22.42|10.2|27.88|1.21|0|0|0|0|0|0|0|0|0|0|0.01|0.02|0.97|0.31|0|0|52165498|136534000|2061000|137401700|273935740|173497140|840118|5.8|0|92
2025-07-04 17:02:48|new_0222_0677|HEPS|21|202503|202503|3|202309|202406|22.43|21.51|2.31|0.21|0.43|0.56|5.16|10.7|0.05|0.46|-21.57|-21.57|0|0|0|0|9|8|0.36|0.74|0|0|0|0|259024200|192055600|27574700|790181800|942135087|821016343|940783|2.89|0|2747
2025-07-04 17:02:49|new_0222_0678|CMPS|23|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.24|1.21|0|0|0|0|0|0|0|0|0|0|2.69|3.63|2.77|2.23|0|0|198420762|260110000|355000|32404000|259975240|116782960|8530436|2.8|0|62
2025-07-04 17:02:51|new_0222_0679|PHAR|65|202503|202503|9|202012|202303|41.03|71.94|3.33|2.57|3.51|2.83|3.51|3.58|1.02|0.41|-1.68|-0.9|0|0|-165.01|6.93|5.17|7|0.05|0.02|1.2|1.2|0|0|86685062|107273000|37892800|748822400|766399400|939074055|32265|11.2058|0|229
2025-07-04 17:02:53|new_0222_0680|CIAN|5|202109|202109|-173|202603|198200|0|0|13.57|11.76|13.65|11.84|0|0|-1.27|-0.82|0|0|0|0|-10209.03|-10209.03|0|0|0.09|0.11|0|0|0|0|9604100|11648300|2140300|845818500|851292792|851292792|1947401|12.33|0|756
2025-07-04 17:02:54|new_0222_0681|MF|7|202109|202109|-173|202603|198200|0|0|1.09|0.85|1.08|0.85|11.61|13.73|0.46|1.36|0|0|0|0|0|0|5|4|0.65|1.09|0|0|0|0|322449725|355899600|149041500|941955000|1179612015|1150155720|2895641|5.01|0|1429
2025-07-04 17:02:54|new_0222_0682|WDH|21|202503|202503|11|202209|202506|11.91|9.11|3.24|0.27|1.89|1.32|1.11|0.75|0.01|0.04|0|0|0.5|1.48|-48.54|-52.48|8|7|0.09|0.08|0|0|0|0|426482344|266544700|17973100|246104900|502710875|547759524|302855|1.39|0|4291
2025-07-04 17:02:56|new_0222_0683|LIAN|3|202109||-173|202603|198200|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|1.69|1.71|0|0|0|0|168663000|109015000|913000|595764600|660591624|648383120|1967160|6.16|0|87
2025-07-04 17:02:57|new_0222_0684|ARBK|14|202412|202412|1|202109|202112|49.91|43.11|11.47|9.81|2.44|0.23|143.65|8.58|22.42|-1.36|0|0|0|0|3.2|16.52|0|0|0.64|0.51|0|0|0|0|21407565|8632000|58336200|44897200|13368181|0|76870|0.187|0|1
2025-07-04 17:02:58|new_0222_0685|RNLX|10|202109|202109|-173|202603|198200|0|0|301.68|263.83|328.54|290.61|10.21|9.59|0|0|0.25|0.25|0|0|-42.03|-42.03|1|1|0.8|1.47|0.61|1.91|0|0|45888667|54326000|2632000|520530600|574314360|574234860|1971941|15.9|-0.63|53
2025-07-04 17:02:59|new_0222_0686|RAAS|8|202109|202109|-173|202603|198200|0|0|11.36|0.45|11.11|3.01|2.72|1.02|0.48|0|0|0|0|0|-88.63|-38|5.75|4|0.63|1.09|0|0|0|0|226432533|407442200|3304700|70463500|476673580|461903590|6963481|2.9|-92.51|1194
2025-07-04 17:03:00|new_0222_0687|GOTU|29|202503|202503|18|201906|202312|441.17|36.96|17.4|-0.29|8.95|1.36|75.9|3.49|0|0|0|0|0|0|-25.59|-122.61|8.78|10|10.15|10.58|-1.78|-5.04|0|0|419547254|335244400|265179200|593478700|928723125|959817750|5236474|3.75|0|22570
2025-07-04 17:03:01|new_0222_0688|VACC|7|202109|202109|-173|202603|198200|0|0|225.46|247.22|276.14|418.92|2.05|1.6|-0.3|0|-0.05|-0.05|0|0|-51.04|-41.32|0|0|0.16|0.13|0|0|0|0|169172675|233871000|9813000|153832200|381386302|387107952|206678|11.11|0|48
2025-07-04 17:03:02|new_0222_0689|NBTX|0||202412|-173|202603|198200|0|0|10111.2|7764.04|6276.7|3.29|28.14|68.34|-0.91|-0.71|-7.35|-7.98|0|0|-73|-58.34|0|0|0.04|0|0.44|0.44|0|0|49921588|51754800|8966900|205865400|209054727|0|43614|4.41|0|88
2025-07-04 17:03:04|new_0222_0690|EM|20|202412|202412|4|202312|202412|41.12|76.17|2.24|-0.12|1.03|1.1|0.79|0.79|0.04|0.01|0|0|0|0|4.19|0.6|9|8|0.04|0.02|0|0|0|0|414387318|399871800|150071100|-113338500|286533309|293154092|58862|1.13|0|5100
2025-07-04 17:03:05|new_0222_0691|AENZ|40|202112|202112|20|201306|201806|31.78|24.44|0.88|0.66|0.48|0.27|1.29|1.02|0.93|1.45|-6.72|-28.49|1.19|0|-2.25|-4.05|2.09|2|0.26|0.04|-0.25|-0.54|0|0|205603719|92901400|87515400|703451900|291220612|291220612|101721|1.67|-29.18|20741
2025-07-04 17:03:07|new_0222_0692|ADAG|3|202012|202412|-173|202603|198200|0|0|193.14|90.51|63.01|7.4|1.43|1.82|0.24|0.36|0|0|0|0|0|0|0|0|0.23|0.2|0|0|0|0|124781891|85194500|2593400|24874400|91859009|82246392|108244|1.9499|0|198
2025-07-04 17:03:08|new_0222_0693|OPT|0||202106|-173|202603|198200|0|0|4453.37|3102.13|5324.09|4404.53|6.09|3.45|0.01|0|-15.42|-30.25|0|0|-190.5|-41|0|0|0.18|0.16|-2.18|-0.27|0|0|36801443|131916000|117100|550113800|524820824|0|0|3.41|0|9
2025-07-04 17:03:10|new_0222_0694|GRCL|8|202109|202109|-173|202603|198200|0|0|0|0|0|0|2.56|1.34|0.06|0.06|0|0|0|0|0|0|0|0|1.44|1.97|0|0|0|0|189875917|302478400|24128900|122789200|407696376|406485356|6179126|6.04|-82.87|202
2025-07-04 17:03:11|new_0222_0695|CNTB|3|202503|202106|-173|202603|198200|0|0|0|0|0|0|0.89|0.64|0|0|0|0|0|0|0|0|0|0|1.16|0.47|0|0|0|0|169378256|83995000|6182000|-30895300|52899906|0|87139|0.9557|0|62
2025-07-04 17:03:12|new_0222_0696|ZME|4|202106|202106|-173|202603|198200|0|0|-0.72|-0.79|1.21|0.8|0|0|0|0|0|0|0|0|0|0|0|0|0.05|0.05|0|0|0|0|607228550|635448100|66265200|-546364300|89083776|89083776|743030|4.52|0|18522
2025-07-04 17:03:13|new_0222_0697|VIAO|10|202109|202109|-173|202603|198200|0|0|0.96|0.66|1.14|0.78|2.65|1.98|-8.21|0.44|-1.56|0.03|0|0|-11.11|-10|4.6|4|0.04|0.04|0.09|-0.72|0|0|63178857|63562500|23893900|140753400|166503225|166503225|119848|7.35|-45.39|693
2025-07-04 17:03:14|new_0222_0698|MYNA|0||202106|-173|202603|198200|0|0|119.32|103.24|96.38|84.52|4.67|4.09|0|0|0|0|0|0|-40.02|-61.58|0|0|0.1|0.07|0|0|0|0|19352738|26410300|24487200|240351000|266761296|0|1016565|12.72|0|186
2025-07-04 17:03:15|new_0222_0699|BTCM|45|202312|202412|47|201309|202506|54.01|2.05|39.88|1.1|39.59|0.73|13.25|0.55|0.21|0.15|-0.31|-1.13|0|0|-21.69|-24.21|2.07|3|7.5|4.33|0.46|1.82|0|0|90707580|1810000|54843100|39187300|32227080|120838824|121941|2.02|0|138
2025-07-04 17:03:17|new_0222_0700|GET|7|202109|202109|1|202109|202112|10.63|9.92|1.75|1.66|1.43|1.33|1.14|1.07|0.46|0.69|0|0|0|0|7.48|7.74|1|1|0.08|0.07|0|0|0|0|245069525|263700300|118549900|829905200|665502880|665502880|251561|1.4|0|
2025-07-04 17:03:18|new_0222_0701|HYW|4|202106|202106|2|202106|202112|6.34|5.58|0.46|0.37|0.75|0.65|1.91|1.41|0|0|0|0|0|0|29.65|29.65|10|10|0.04|0.05|0|0|0|0|34071000|67947600|3264300|89132400|157080000|179165448|214666|5.61|0|2284
2025-07-04 17:03:19|new_0222_0702|AMAM|0||202106|-173|202603|198200|0|0|26.27|12.05|22.91|14.73|2.55|1.64|0|0|-17.05|-17.05|0|0|-150.36|-150.36|0|0|0.02|0.01|0|0|0|0|128831500|167201000|2957000|148444500|315645456|0|182396|9.03|0|70
2025-07-04 17:03:20|new_0222_0703|ZEPP|34|202503|202503|18|201712|202206|25.15|9.73|0.85|0.29|0.68|0.22|2.28|0.15|0.36|0.79|0|0|0|0|20.76|5.79|6.19|5|1.06|0.85|1.25|0.48|0|0|183148103|77431000|40374600|141679200|35058164|162443732|70557|2.44|0|1507
2025-07-04 17:03:21|new_0222_0704|SOS|14|201912|202412|4|202312|202412|3.16|1.69|3.04|0.07|1.4|0.08|25|0.04|0|0|0|0|0|0|14.18|-3.49|0|0|3.93|13.72|0.27|-0.87|0|0|117224727|237684000|34464000|-226043400|17875561|42157675|132243|5.89|0|125
2025-07-04 17:03:23|new_0222_0705|MDXH|15|202503|202503|-173|202603|198200|0|0|6.58|6.76|1.71|1.01|5.47|18.25|0.91|12.66|0|0|0|0|-64.37|-101.32|0|0|0.11|0.21|0|0|0|0|28205347|65672000|3403000|118752100|109389033|0|183909|2.21|0|177
2025-07-04 17:03:26|new_0222_0706|LXEH|5|202012|202412|2|202106|202112|12.56|12.86|3.51|3.81|4.02|0.44|1.43|0.1|0.44|0.57|0|0|0|0|0|0|0|0|0.03|0.02|1.15|0.95|0|0|25458600|30235700|31835800|-16831100|1985723|22693447|353548|1.702|0|517
2025-07-04 17:03:28|new_0222_0707|KUKE|13|202406|202406|6|202306|202412|27.7|2.32|5.74|2.49|2.11|0.34|2.19|2.98|0.19|0.69|-0.66|-0.69|0|0|-2.53|-3.6|4.5|5|0.09|0.23|0|0|0|0|9444455|251900|10587500|26084800|21190640|86506888|23473|2.96|0|132
2025-07-04 17:03:29|new_0222_0708|LBPS|0||202106|-173|202603|198200|0|0|264.45|149.85|226.5|156.85|4|2.24|0|0|-18.58|-18.58|0|0|-47.27|-201.2|0|0|0.03|0|0|0|0|0|52245440|28712500|5509700|94117500|122829920|0|129218|5.45|0|109
2025-07-04 17:03:30|new_0222_0709|BNOX|0||202106|-173|202603|198200|0|0|327277.59|327277.59|251270.95|251270.95|357.11|357.11|0.44|0.6|0|0|0|0|-26.3|-2.64|0|0|0.02|0.02|0|0|0|0|12809067|21740100|654400|12749098500|12770838585|0|156406|12.55|0|
2025-07-04 17:03:32|new_0222_0710|OG|7|202109|202109|1|202103|202106|19.65|15.68|0.9|0.4|1.01|0.49|4.72|1.68|0.08|0.09|0|0|0|0|-33.76|-33.8|8|7|0.18|0.19|0|0|0|0|58671200|55579300|3148100|182392100|232945020|224906976|126615|2.52|0|796
2025-07-04 17:03:33|new_0222_0711|ORPH|0||202106|-173|202603|198200|0|0|0|0|0|0|4.72|3.16|0.28|0.28|0|0|0|0|0|0|0|0|0.75|0.94|1.26|1|0|0|56772140|53479800|2228900|38243500|84234802|0|1922148|2.41|-77.54|141
2025-07-04 17:03:34|new_0222_0712|EVAX|22|202503|202503|-173|202603|198200|0|0|0|0|2.12|1.62|23.33|1.5|-0.02|-4.94|0|0|0|0|0|0|0|0|0.11|0.17|0|0|0|0|13608600|17843000|5350000|-2367300|15475670|47638780|306137|2.45|0|35
2025-07-04 17:03:35|new_0222_0713|YQ|22|202503|202503|-173|202603|198200|0|0|3.19|-0.48|1.91|0.7|5.84|0.38|0.01|0|0|0|0|0|-147.43|-154.94|8.25|8|0.61|0.98|-0.78|-0.78|0|0|138878615|45879600|52658000|-26759900|17114976|105129360|123500|2.16|0|3156
2025-07-04 17:03:37|new_0222_0714|MITC|35|202109|202109|-173|202603|198200|0|0|193.36|129.49|145.17|150.17|3.18|1.63|-0.01|0.17|0|0|0|0|-175.81|19.94|0|0|0.58|0.11|0|0|0|0|3865205|25590000|2795000|40794700|66384744|66373530|569762|5.34|0|26
2025-07-04 17:03:38|new_0222_0715|IH|23|202503|202503|11|202209|202506|7.93|9.03|6.01|0.05|2.78|1.03|17.89|0.95|0|0|0|0|0|0|-0.45|-15.66|8.8|8|0.22|0.07|3|1.71|0|0|129069405|154060400|10324900|-31439000|122621408|126912310|19108|2.38|0|817
2025-07-04 17:03:39|new_0222_0716|BPTS|4|201906|202106|-173|202603|198200|0|0|0|0|0|0|31.85|9.65|0|0|0|0|0|0|0|0|0|0|0.03|0|0|0|0|0|13604027|27859800|122600|58348500|67121664|7085646|21810|5.34|-70.59|24
2025-07-04 17:03:40|new_0222_0717|WKEY|0||202412|16|201906|202306|2.48|0.17|0|0|2.2|5.26|12.35|2.85|0.96|0.3|0|0|0|0|0|0|0|0|1.34|1.12|1.93|2.72|0|0|19066211|90600000|3748000|50398600|71446557|0|1679291|6.37|0|81
2025-07-04 17:03:42|new_0222_0718|PPBT|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|5.81|0.19|0|0|0|0|0|0|0|0|0|0|3.01|6.09|1.55|-0.33|0|0|21010677|7087000|896000|-894900|6144089|40630287|70372|2.3201|0|13
2025-07-04 17:03:44|new_0222_0719|BQ|14|202209|202409|-173|202603|198200|0|0|2.91|0.62|0.96|0.01|6.99|0.08|2.24|0.27|0|0|0|0|-159.86|-150.35|5.6|5|0.46|0.36|-0.19|-2.73|0|0|37582443|6594700|8056100|9070900|2185860|184154472|159725|2.04|0|325
2025-07-04 17:03:45|new_0222_0720|CMMB|21|202503|202503|-173|202603|198200|0|0|0|0|0|0|1.34|2.18|0|0|0|0|0|0|0|0|0|0|0.2|0.24|0.45|0.09|0|0|35860529|10563000|593000|12072400|22635360|13677360|223415|1.2|0|
2025-07-04 17:03:47|new_0222_0721|AHG|14|201909|202409|-173|202603|198200|0|0|123.21|172.58|31.8|30.12|3.35|2.61|0.38|0.02|0|0|13.69|18.43|-75.96|-58.21|0|0|0.16|0.05|0.85|2.42|0|0|49986065|91367300|10214100|436539200|523173781|21339969|24604|1.3118|0|113
2025-07-04 17:03:48|new_0222_0722|AHI|0||202106|-173|202603|198200|0|0|1542.76|1884.51|1217.5|1487.21|12.13|12.69|1.43|1.1|0|0|0|0|-276.67|-352.74|0|0|0.15|0.26|0|0|0|0|1900782|314100|123400|16376100|14427900|0|0|1.5|0|
2025-07-04 17:03:50|new_0222_0723|WAVE|28|202503|202503|-173|202603|198200|0|0|0|0|0|0|2.69|4.21|0.13|0.14|0|0|0|0|0|0|0|0|0.16|0.23|0|0|0|0|9500679|8581000|1343900|25474000|33064022|31409604|101880|5.66|0|15
2025-07-04 17:03:51|new_0222_0724|MRM|0||202412|10|202212|202506|28.89|6.97|1.4|0.86|0.74|0.15|13.31|1.89|-1.31|2.01|-23.55|-26.75|0|0|-50.17|-55.76|0|0|0.87|0.93|-3.06|-3.06|0|0|3522655|2136800|18457600|22104100|10667700|0|794393|1.35|0|55
2025-07-04 17:03:53|new_0222_0725|FHS|3|202012|202106|2|202106|202112|26.72|11.36|1.73|0.67|1.58|0.65|5.17|2.12|0.67|0.67|0|0|0|0|0|0|0|0|0.11|0.15|0|0|0|0|27502575|20254500|21664700|41763600|45445534|45445534|273502|1.57|0|2413
2025-07-04 17:03:54|new_0222_0726|QNRX|20|202503|202503|-173|202603|198200|0|0|0|0|0|0|3.43|0.89|0|0|0|0|0|0|0|0|0|0|1.25|2.31|2.68|-1.77|0|0|9785541|11552700|0|-6270700|5282036|74947978|3168194|8.98|0|
2025-07-04 17:03:56|new_0222_0727|ANPC|10|202109|202109|-173|202603|198200|0|0|25.23|6.79|22.49|4.05|43.46|14.7|-11.42|-93.19|-9.22|-38.07|0|0|-710.56|-357.88|4.57|5|0.32|0.32|2.86|-0.08|0|0|1440363|844100|3145400|26345000|21674276|18785682|407467|1.22|-76.98|86
2025-07-04 17:03:57|new_0222_0728|COIN|21|202503|202503|17|202103|202506|138.52|64.57|11.92|8.72|10.03|13.4|7.8|8.39|0.52|0.4|0|0|0|0|65.07|58.54|7.5|7|1.87|1.63|0|0|0|0|6096633389|10148027000|161215000|89621267400|95489033793|93968537520|5877012400|375.07|0|2781
2025-07-04 17:03:59|new_0222_0729|PATH|21|202503|202503|-173|202603|198200|0|0|35.88|21.36|14.24|5.08|6.81|4.19|0|0|-2.23|-2.63|0|0|-37.13|-35.77|7|6|1.93|2.3|0|0|0|0|1703836500|1555033000|65083000|5555634000|7108418313|7066532220|161222083|13.29|0|2863
2025-07-04 17:04:00|new_0222_0730|HOOD|21|202503|202503|5|202403|202506|57.22|53.2|12.62|4.99|9.85|23.16|2.79|9.1|-1.95|1.14|-9.55|-13.38|0|0|-91.48|-87.7|0|0|2.1|3.65|0|0|0|0|8066060722|11253000000|146419000|70216282700|72543979348|70523080727|3004316036|82.01|0|3400
2025-07-04 17:04:02|new_0222_0731|DNA|19|202503|202503|-173|202603|198200|0|0|0|0|566.93|2.05|109.31|0.83|0|0|0|0|0|0|0|0|0|0|2|3.3|0|0|0|0|1045567750|516922000|142704000|20986200|502676458|12163645979|11478723|9.19|0|
2025-07-04 17:04:03|new_0222_0732|RBLX|22|202503|202503|-173|202603|198200|0|0|30.48|30.45|15.28|17.94|140.31|228.75|3.87|3.24|-0.21|-0.45|0|0|-310.34|-79.61|8.25|8|2.56|3.07|0|0|0|0|2179552350|2744529000|492637000|69318730000|71014645000|60933237300|915748920|104.78|0|960
2025-07-04 17:04:05|new_0222_0733|CGEN|101|202503|202503|1|202409|202412|55.17|50|62.42|220.19|69.54|5.56|4.4|2.91|0|0|-14.93|-20.27|0|0|-40.66|-30.46|1.3|6|2.15|6.14|1.27|1.92|0|0|52359432|103745000|3973000|55227100|152220040|142761070|428963|1.7|0|68
2025-07-04 17:04:08|new_0222_0734|DCYHY|0||202412|42|201412|202506|55.7|13.43|1.2|1.11|1.33|1.44|1.92|1.78|0.19|0.26|-0.35|-0.88|1.28|1.85|16.42|5.4|0|0|0|0|-0|0.23|0|0|1025196294|1030459400|291514100|5951091100|6031825905|0|0|27.15|0|12650
2025-07-04 17:04:10|new_0222_0735|TOST|19|202503|202503|1|202503|202506|168.39|192.57|11.06|11.06|5.2|5.3|11.94|15.45|-0.12|0|0.08|0.08|0|0|-62.32|-62.32|0|0|1.53|2.55|0|0|0|0|1093809882|1489000000|120000000|24353260600|25763694987|22597677468|305550400|44.67|0|
2025-07-04 17:04:11|new_0222_0736|KAKZF|16|202106|202106|4|202012|202112|25.5|36.68|9.18|14.09|10.71|15.67|20.36|29.18|0.85|0.55|0|0|0|0|39.5|56.21|4.17|5|0|0|-2.12|-2.12|0|0|1306915464|2929390400|172317600|24958087900|27358847293|27575953209|0|142.3552|163.13|
2025-07-04 17:04:12|new_0222_0737|FTCH|17|202109|202109|-173|202603|198200|0|0|7.9|5.47|8.19|6.77|14.55|77.16|-0.06|-1.95|-3.38|-0.15|0|0|-287.81|-2078.32|5.92|6|6.15|4.93|3.23|0.6|0|0|821609733|1449835000|297713000|11666189600|12365338552|15648074932|251874458|33.32|-47.61|5441
2025-07-04 17:04:13|new_0222_0738|CND|3|202109||-173|202603|198200|0|0|0|0|0|0|1.37|1.46|0|0|0|0|0|0|0|0|0|0|2.43|4.05|0|0|0|0|491000|345500|0|366275300|366620800|366620800|5246789|10.4|-1.49|2
2025-07-04 17:04:14|new_0222_0739|MKFG|2|202109||-173|202603|198200|0|0|0|0|0|0|4.75|4.28|0|0|0|0|0|0|0|0|0|0|0.62|0.47|0|0|0|0|296735000|296735000|5335000|701285400|997198260|897280281|3417772|5.37|0|
2025-07-04 17:04:14|new_0222_0740|BLDE|18|202503|202503|-173|202603|198200|0|0|0|0|2.31|1.2|1.43|1.41|0|0|0|0|0|0|-12.86|-12.18|0|0|6.15|9.38|-1.02|-3.13|0|0|188333776|120006000|2758000|190290300|310128888|297533167|2933508|3.83|0|133
2025-07-04 17:04:16|new_0222_0741|VLD|2|202109||-173|202603|198200|0|0|0|0|0|0|12.13|11.71|0.23|0.23|0|0|0|0|0|0|0|0|1.2|1.55|0|0|0|0|296826000|296826000|12749000|1161736300|1430509278|154590359|9825042|7.81|0|
2025-07-04 17:04:17|new_0222_0742|MGA|165|202500|202500|132|199206|202506|13.55|10.41|0.54|0.68|0.49|0.28|1.45|1|0.29|0.47|2.77|4.27|2.48|4.61|11.28|9.36|2.44|4|2.04|0.76|1.11|0.95|0|0|1179988959|1059000000|9993000000|16603831500|11725831510|12548430000|68682346|41.62|0|158000
2025-07-04 17:04:22|new_0222_0743|ESLT|117|202503|202503|114|199612|202506|20.94|55.12|1.07|1.67|1.1|2.72|2.64|6.09|0.38|0.27|1.47|0.24|1.95|0.48|10.32|10.29|2.62|4|0.34|0.46|0.83|1.15|0|0|186736136|455137000|1261726000|20534854000|20086177200|19899365000|84496770|449.5|0|16676
2025-07-04 17:04:25|new_0222_0744|ACHR|19|202503|202503|-173|202603|198200|0|0|0|0|0|0|7.28|5.83|0|0|0|0|0|0|0|0|0|0|1.9|1.79|-1.44|-1.44|0|0|528966882|1030400000|7000000|4781846200|5889498495|948995536|461501061|10.73|0|
2025-07-04 17:04:27|new_0222_0745|ONVO|45|202109|202109|1|201309|201312|22.91|28.85|247.05|-0.04|257.83|10.74|7.84|0.98|-0|0|-11.73|-24.57|0|0|-69.06|-68.31|1.79|2|11.13|3.92|1.68|-0.69|0|0|37512502|33791000|552000|-100700|33690672|33689511|271589|3.87|-72.34|9
2025-07-04 17:04:29|new_0222_0746|SLGC|2|202109||-173|202603|198200|0|0|0|0|0|0|3.48|3.37|0|0|0|0|0|0|0|0|0|0|1.15|1.82|0|0|0|0|416941000|675703000|6487000|1433148400|2108753616|880967580|13534823|11.64|0|265
2025-07-04 17:04:30|new_0222_0747|QSI|20|202503|202503|-173|202603|198200|0|0|0|0|127.08|87.28|1.27|1.4|0|0|0|0|0|0|0|0|0|0|2.99|3.63|0|0|0|0|313702118|232601000|4207000|112375400|344976428|256538784|19492213|1.88|0|
2025-07-04 17:04:31|new_0222_0748|RPTX|25|202503|202503|-173|202603|198200|0|0|768.19|713.29|142.81|0.88|2.24|0.47|0|0|0|0|0|0|-36.89|-36.89|0|0|2.17|5.97|0.78|0.94|0|0|260813909|124228000|11418000|-63322200|60905788|52714234|178155|1.42|0|134
2025-07-04 17:04:33|new_0222_0749|DYNS|2|202109||-173|202603|198200|0|0|0|0|0|0|3093.24|1.3|0|0|0|0|0|0|0|0|0|0|0.08|0.18|0|0|0|0|1040700|984500|0|289545300|290529830|290529830|2462408|9.86|0|
2025-07-04 17:04:33|new_0222_0750|EVGN|52|202503|202503|-173|202603|198200|0|0|21.12|18.18|33.11|1.27|1.98|4.48|-0.1|-2.85|-5.1|-35.37|0|0|-25.57|-41.68|1.09|1|0.62|1.22|0.86|-0.34|0|0|62857327|9849000|4322000|25903100|8540416|52284288|4725545|1.28|0|149
2025-07-04 17:04:36|new_0222_0751|GENI|22|202503|202503|-173|202603|198200|0|0|14.87|5.42|7.2|4.43|2.6|3.36|-0.08|0|-3.56|-7.12|0|0|-223.28|-176.77|1|1|4.06|2.78|0|0|0|0|121153944|209823000|11931000|2177903100|2387711088|1903773312|42281142|10.08|0|1500
2025-07-04 17:04:38|new_0222_0752|KIND|17|202503|202503|-173|202603|198200|0|0|0|0|5.32|2.45|1.84|1.4|0|0|0|0|0|0|0|0|0|0|1.9|2.61|0|0|0|0|474119118|417885000|73384000|190430700|608792079|608902584|3086691|1.59|0|
2025-07-04 17:04:39|new_0222_0753|MNDY|21|202503|202503|5|202403|202506|422.38|320.9|46.83|48.51|20.03|15.08|12.46|14.02|-0.7|0|-6.31|-5.11|0|0|-71.46|-50.32|8|7|1.61|2.47|0|0|0|0|965725167|1588335000|18490000|13853192000|15441527016|13294828242|178937605|300.33|0|799
2025-07-04 17:04:41|new_0222_0754|JOBY|19|202503|202503|-173|202603|198200|0|0|0|0|33196.12|55935.74|4.84|8.14|0|0|0|0|0|0|0|0|0|0|1.41|1.87|0.51|0.41|0|0|948993012|812524000|43977000|6179053200|6969464254|3404500981|224134365|8.83|0|
2025-07-04 17:04:42|new_0222_0755|MYNA|0||202106|-173|202603|198200|0|0|119.32|103.24|96.38|84.52|4.67|4.09|0|0|0|0|0|0|-40.02|-61.58|0|0|0.1|0.07|0|0|0|0|19352738|26410300|24487200|240351000|266761296|0|1016565|12.72|0|186
2025-07-10 01:58:03|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|3.68|4.82|3.51|2.09|2.87|2.24|0.32|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|807731279|1021176000|1235676000|8117965100|7581342800|9525714090|147734684|81.59|0|7900
2025-07-10 01:58:06|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-07-10 01:58:09|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 01:58:10|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|33968963700|34227063675|8467130000|276724672|87.29|0|5200
2025-07-10 01:58:12|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.72|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-10 01:58:16|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-10 01:58:21|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6485031400|1513031373|1160159000|105167594|4.27|0|21569
2025-07-10 01:58:25|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-10 01:58:29|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-10 01:58:32|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.95|5.93|4.88|3.68|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|193845292|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-10 01:58:37|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26603250800|20024928000|21601566000|89444911|81.27|0|22800
2025-07-10 01:58:40|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.6|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|804766272|4438800000|205189000|6093887800|5030013026|6430697310|74938710|146.89|0|5000
2025-07-10 01:58:43|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
2025-07-10 01:58:45|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|
2025-07-10 01:58:46|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.28|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-10 01:58:51|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-10 01:58:54|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|3.68|4.82|3.51|2.09|2.87|2.24|0.32|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|807731279|1021176000|1235676000|8117965100|7581342800|9525714090|147734684|81.59|0|7900
2025-07-10 01:58:55|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-07-10 01:58:58|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 01:58:54|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3351831554|3318235700|28915481|31.09|0|398
2025-07-10 01:58:59|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|33968963700|34227063675|8467130000|276724672|87.29|0|5200
2025-07-10 01:58:59|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.29|23.55|1.37|1.52|1.17|1.97|3.08|3.94|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|5672269000|4835714000|5555636000|30293360|122|0|7000
2025-07-10 01:59:01|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.72|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-10 01:59:04|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-07-10 01:59:04|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-10 01:59:08|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6485031400|1513031373|1160159000|105167594|4.27|0|21569
2025-07-10 01:59:06|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.04|2.55|8.29|3.37|10.77|3.86|11.11|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46801910800|44074900880|43487396090|163564133|316.885|0|5900
2025-07-10 01:59:10|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-10 01:59:11|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.64|17.28|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|116517782|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-10 01:59:14|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-10 01:59:15|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.54|3.6|5.86|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-10 01:59:18|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.95|5.93|4.88|3.68|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|193845292|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-10 01:59:19|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.52|7.4|1.47|-91.84|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|279771160|181319000|207462000|1987145600|1313406400|1435508200|48711532|21.8|0|6200
2025-07-10 01:59:21|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26603250800|20024928000|21601566000|89444911|81.27|0|22800
2025-07-10 01:59:22|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|170447059|461500000|601900000|25310766800|24002645658|19365318000|184595300|512.31|0|11790
2025-07-10 01:59:24|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.6|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|804766272|4438800000|205189000|6093887800|5030013026|6430697310|74938710|146.89|0|5000
2025-07-10 01:59:25|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-10 01:59:28|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
2025-07-10 01:59:30|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 01:59:29|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
2025-07-10 01:59:31|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.28|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-10 01:59:31|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.27|2.77|6.29|2.51|2.11|3.84|6.9|1.19|3.01|1.75|1.44|2.38|5.34|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8690064300|6210429540|6655029630|155470569|166.33|0|43200
2025-07-10 01:59:35|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 01:59:35|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-10 01:59:36|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-07-10 01:59:38|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3351831554|3318235700|28915481|31.09|0|398
2025-07-10 01:59:39|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6690935968|6508297920|47503303|70.24|0|3901
2025-07-10 01:59:42|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.29|23.55|1.37|1.52|1.17|1.97|3.08|3.94|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|5672269000|4835714000|5555636000|30293360|122|0|7000
2025-07-10 01:59:46|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-07-10 01:59:43|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.3|5.36|171.94|1.46|-1.76|12.22|30.93|2.12|7.95|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2105897100|417985488|506895300|20473927|22.14|0|5200
2025-07-10 01:59:48|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.04|2.55|8.29|3.37|10.77|3.86|11.11|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46801910800|44074900880|43487396090|163564133|316.885|0|5900
2025-07-10 01:59:48|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.3|1.58|0.65|0.84|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|75558198|16400000|1175900000|2458315000|1049832000|1176895000|12235739|20.83|0|10800
2025-07-10 01:59:52|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.64|17.28|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|116517782|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-10 01:59:52|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12435542358|12342758000|119454125|125.69|0|780
2025-07-10 01:59:55|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.54|3.6|5.86|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-10 01:59:59|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.52|7.4|1.47|-91.84|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|279771160|181319000|207462000|1987145600|1313406400|1435508200|48711532|21.8|0|6200
2025-07-10 01:59:56|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.9|3.76|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-07-10 02:00:03|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|170447059|461500000|601900000|25310766800|24002645658|19365318000|184595300|512.31|0|11790
2025-07-10 02:00:05|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-10 02:00:06|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-10 02:00:09|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 02:00:09|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 02:00:10|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-707143500|3742025494|5392029860|25431972|37.46|0|3300
2025-07-10 02:00:11|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.27|2.77|6.29|2.51|2.11|3.84|6.9|1.19|3.01|1.75|1.44|2.38|5.34|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8690064300|6210429540|6655029630|155470569|166.33|0|43200
2025-07-10 02:00:15|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|
2025-07-10 02:00:13|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.91|2.34|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-07-10 02:00:16|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-07-10 02:00:17|russ2000_0050|SF|165|202500|202500|144|198906|202506|41.52|20.75|1.1|0.47|1.17|2.41|1.43|2.3|1.03|0.12|0.25|11.12|0.72|1.62|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|9367705200|11187001075|8315460070|69524470|108.53|0|8300
2025-07-10 02:00:19|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6690935968|6508297920|47503303|70.24|0|3901
2025-07-10 02:00:22|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.9|577.93|8.89|10.36|10.32|17.19|7.23|14.28|0.14|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|674550362|920437000|169032000|19150991100|19463381267|19260575826|260220895|231.17|0|2690
2025-07-10 02:00:22|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.3|5.36|171.94|1.46|-1.76|12.22|30.93|2.12|7.95|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2105897100|417985488|506895300|20473927|22.14|0|5200
2025-07-10 02:00:24|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.04|2.5|0.86|0.84|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|19667054|52000000|2684024000|3284991600|1395618000|1258750710|30646002|23.03|0|28300
2025-07-10 02:00:27|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.3|1.58|0.65|0.84|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|75558198|16400000|1175900000|2458315000|1049832000|1176895000|12235739|20.83|0|10800
2025-07-10 02:00:28|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-07-10 02:00:30|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12435542358|12342758000|119454125|125.69|0|780
2025-07-10 02:00:33|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.9|3.76|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-07-10 02:00:32|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|2.59|-1.98|3.83|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6687000960|9456162240|54363396|27.84|0|724
2025-07-10 02:00:36|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 02:00:35|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-10 02:00:39|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|
2025-07-10 02:00:37|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-10 02:00:40|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-707143500|3742025494|5392029860|25431972|37.46|0|3300
2025-07-10 02:00:43|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.91|2.34|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-07-10 02:00:42|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.67|0.5|1.02|0.45|1.22|2.77|5.53|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21229709300|19383779616|19448063051|240877883|522.205|0|37153
2025-07-10 02:00:47|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7193399900|4431628464|4445820600|42326686|58.26|0|58
2025-07-10 02:00:47|russ2000_0050|SF|165|202500|202500|144|198906|202506|41.52|20.75|1.1|0.47|1.17|2.41|1.43|2.3|1.03|0.12|0.25|11.12|0.72|1.62|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|9367705200|11187001075|8315460070|69524470|108.53|0|8300
2025-07-10 02:00:51|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-07-10 02:00:52|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.9|577.93|8.89|10.36|10.32|17.19|7.23|14.28|0.14|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|674550362|920437000|169032000|19150991100|19463381267|19260575826|260220895|231.17|0|2690
2025-07-10 02:00:54|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.24|1.09|0.54|1.15|0.36|3.86|1.18|0.1|0.07|6.76|2.42|2.73|4.98|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1760027000|1738600880|1668971025|82137667|10.035|0|84000
2025-07-10 02:00:55|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.04|2.5|0.86|0.84|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|19667054|52000000|2684024000|3284991600|1395618000|1258750710|30646002|23.03|0|28300
2025-07-10 02:00:58|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-07-10 02:00:58|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.67|2.97|3.82|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-10 02:01:02|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|2.59|-1.98|3.83|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6687000960|9456162240|54363396|27.84|0|724
2025-07-10 02:01:03|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-07-10 02:01:05|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 02:01:06|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|9107912000|8033902370|8616277514|120341869|135.98|0|5689
2025-07-10 02:01:08|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 02:01:06|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-10 02:01:10|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.67|0.5|1.02|0.45|1.22|2.77|5.53|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21229709300|19383779616|19448063051|240877883|522.205|0|37153
2025-07-10 02:01:09|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 02:01:14|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7193399900|4431628464|4445820600|42326686|58.26|0|58
2025-07-10 02:01:18|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-07-10 02:01:16|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.52|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1747935700|5086758808|6962629980|48294891|36.02|0|1400
2025-07-10 02:01:21|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 02:01:21|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.24|1.09|0.54|1.15|0.36|3.86|1.18|0.1|0.07|6.76|2.42|2.73|4.98|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1760027000|1738600880|1668971025|82137667|10.035|0|84000
2025-07-10 02:01:22|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-07-10 02:01:24|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.67|2.97|3.82|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-10 02:01:28|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-07-10 02:01:26|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|20.03|1.02|1.39|0.92|0.82|2.37|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-10 02:01:31|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|9107912000|8033902370|8616277514|120341869|135.98|0|5689
2025-07-10 02:01:33|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 02:01:34|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 02:01:31|russ2000_0077|WBS|153|202503|202503|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.41|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10331031200|9205248780|4899694800|74617414|54.6|0|3298
2025-07-10 02:01:35|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.52|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1747935700|5086758808|6962629980|48294891|36.02|0|1400
2025-07-10 02:01:36|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-07-10 02:01:39|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
2025-07-10 02:01:40|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1124827584|1241661738|22162013|9.51|0|58
2025-07-10 02:01:42|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-07-10 02:01:42|russ2000_0083|WSO|163|202500|202500|146|198812|202506|23.43|36.79|0.82|1.88|0.87|2.35|2.99|7.19|0.42|0.01|0.43|3.3|2.23|2.35|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|18588693100|19139091652|18165980810|150572256|472.82|0|5800
2025-07-10 02:01:47|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
2025-07-10 02:01:45|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.77|20.03|1.02|1.39|0.92|0.82|2.37|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-10 02:01:49|russ2000_0077|WBS|153|202503|202503|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.41|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10331031200|9205248780|4899694800|74617414|54.6|0|3298
2025-07-10 02:01:48|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.41|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9002197100|6236632090|5837960150|59330625|115.45|0|1985
2025-07-10 02:01:53|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-07-10 02:01:53|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.11|9.41|9.13|1.19|0.83|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10976991060|11903751720|200650081|291.48|0|4500
2025-07-10 02:01:56|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1124827584|1241661738|22162013|9.51|0|58
2025-07-10 02:01:57|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-07-10 02:01:58|russ2000_0083|WSO|163|202500|202500|146|198812|202506|23.43|36.79|0.82|1.88|0.87|2.35|2.99|7.19|0.42|0.01|0.43|3.3|2.23|2.35|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|18588693100|19139091652|18165980810|150572256|472.82|0|5800
2025-07-10 02:02:00|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-07-10 02:02:03|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
2025-07-10 02:02:04|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.02|9.16|13.21|5.11|5.41|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16138656716|12338973010|102351875|126.49|0|3146
2025-07-10 02:02:05|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.41|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9002197100|6236632090|5837960150|59330625|115.45|0|1985
2025-07-10 02:02:07|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-07-10 02:02:09|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.11|9.41|9.13|1.19|0.83|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10976991060|11903751720|200650081|291.48|0|4500
2025-07-10 02:02:11|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-10 02:02:12|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-07-10 02:02:13|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.59|1.61|3.11|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-10 02:02:15|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-07-10 02:02:18|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-07-10 02:02:19|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.02|9.16|13.21|5.11|5.41|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16138656716|12338973010|102351875|126.49|0|3146
2025-07-10 02:02:23|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-07-10 02:02:22|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|4.11|10.72|4.53|24.7|7.62|90.9|0.43|-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|125548192|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-10 02:02:25|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-10 02:02:26|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-07-10 02:02:28|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.59|1.61|3.11|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-10 02:02:29|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|24246938123|29385251930|240153557|534.89|0|36000
2025-07-10 02:02:32|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
2025-07-10 02:02:32|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-07-10 02:02:34|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4515814900|4384147686|5295533610|45169061|101.38|0|7700
2025-07-10 02:02:35|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|4.11|10.72|4.53|24.7|7.62|90.9|0.43|-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|125548192|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-10 02:02:39|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-07-10 02:02:38|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-07-10 02:02:41|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|24246938123|29385251930|240153557|534.89|0|36000
2025-07-10 02:02:45|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
2025-07-10 02:02:47|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4515814900|4384147686|5295533610|45169061|101.38|0|7700
2025-07-10 02:02:50|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-07-10 02:49:47|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|3.68|4.82|3.51|2.09|2.87|2.24|0.32|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|807731279|1021176000|1235676000|8117965100|7581342800|9525714090|147734684|81.59|0|7900
2025-07-10 02:49:50|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-07-10 02:49:53|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 02:49:53|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|33968963700|34227063675|8467130000|276724672|87.29|0|5200
2025-07-10 02:49:56|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.72|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-10 02:50:00|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-10 02:50:04|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6485031400|1513031373|1160159000|105167594|4.27|0|21569
2025-07-10 02:50:07|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-10 02:50:12|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-10 02:50:16|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.95|5.93|4.88|3.68|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|193845292|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-10 02:50:20|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26603250800|20024928000|21601566000|89444911|81.27|0|22800
2025-07-10 02:50:23|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.6|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|804766272|4438800000|205189000|6093887800|5030013026|6430697310|74938710|146.89|0|5000
2025-07-10 02:50:27|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
2025-07-10 02:50:29|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 02:50:29|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.28|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-10 02:50:34|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-10 02:50:37|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|3.68|4.82|3.51|2.09|2.87|2.24|0.32|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|807731279|1021176000|1235676000|8117965100|7581342800|9525714090|147734684|81.59|0|7900
2025-07-10 02:50:39|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-07-10 02:50:42|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|
2025-07-10 02:50:39|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3351831554|3318235700|28915481|31.09|0|398
2025-07-10 02:50:43|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|33968963700|34227063675|8467130000|276724672|87.29|0|5200
2025-07-10 02:50:43|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.29|23.55|1.37|1.52|1.17|1.97|3.08|3.94|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|5672269000|4835714000|5555636000|30293360|122|0|7000
2025-07-10 02:50:45|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.72|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-10 02:50:48|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-07-10 02:50:49|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-10 02:50:51|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.04|2.55|8.29|3.37|10.77|3.86|11.11|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46801910800|44074900880|43487396090|163564133|316.885|0|5900
2025-07-10 02:50:52|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6485031400|1513031373|1160159000|105167594|4.27|0|21569
2025-07-10 02:50:55|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.64|17.28|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|116517782|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-10 02:50:55|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-10 02:50:59|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-10 02:50:58|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.54|3.6|5.86|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-10 02:51:02|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.95|5.93|4.88|3.68|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|193845292|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-10 02:51:03|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.52|7.4|1.47|-91.84|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|279771160|181319000|207462000|1987145600|1313406400|1435508200|48711532|21.8|0|6200
2025-07-10 02:51:06|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26603250800|20024928000|21601566000|89444911|81.27|0|22800
2025-07-10 02:51:07|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|170447059|461500000|601900000|25310766800|24002645658|19365318000|184595300|512.31|0|11790
2025-07-10 02:51:09|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.6|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|804766272|4438800000|205189000|6093887800|5030013026|6430697310|74938710|146.89|0|5000
2025-07-10 02:51:11|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
2025-07-10 02:51:13|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 02:51:11|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-10 02:51:15|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
2025-07-10 02:51:14|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.28|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-10 02:51:17|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.27|2.77|6.29|2.51|2.11|3.84|6.9|1.19|3.01|1.75|1.44|2.38|5.34|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8690064300|6210429540|6655029630|155470569|166.33|0|43200
2025-07-10 02:51:18|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-10 02:51:21|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|
2025-07-10 02:51:22|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-07-10 02:51:21|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3351831554|3318235700|28915481|31.09|0|398
2025-07-10 02:51:25|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6690935968|6508297920|47503303|70.24|0|3901
2025-07-10 02:51:25|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.29|23.55|1.37|1.52|1.17|1.97|3.08|3.94|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|5672269000|4835714000|5555636000|30293360|122|0|7000
2025-07-10 02:51:29|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-07-10 02:51:28|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.3|5.36|171.94|1.46|-1.76|12.22|30.93|2.12|7.95|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2105897100|417985488|506895300|20473927|22.14|0|5200
2025-07-10 02:51:31|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.04|2.55|8.29|3.37|10.77|3.86|11.11|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46801910800|44074900880|43487396090|163564133|316.885|0|5900
2025-07-10 02:51:32|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.3|1.58|0.65|0.84|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|75558198|16400000|1175900000|2458315000|1049832000|1176895000|12235739|20.83|0|10800
2025-07-10 02:51:35|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.64|17.28|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|116517782|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-10 02:51:35|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12435542358|12342758000|119454125|125.69|0|780
2025-07-10 02:51:39|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.54|3.6|5.86|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-10 02:51:40|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.9|3.76|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-07-10 02:51:42|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.52|7.4|1.47|-91.84|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|279771160|181319000|207462000|1987145600|1313406400|1435508200|48711532|21.8|0|6200
2025-07-10 02:51:43|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-10 02:51:45|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|170447059|461500000|601900000|25310766800|24002645658|19365318000|184595300|512.31|0|11790
2025-07-10 02:51:48|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 02:51:49|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-10 02:51:49|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-707143500|3742025494|5392029860|25431972|37.46|0|3300
2025-07-10 02:51:52|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
2025-07-10 02:51:53|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.91|2.34|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-07-10 02:51:54|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.27|2.77|6.29|2.51|2.11|3.84|6.9|1.19|3.01|1.75|1.44|2.38|5.34|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8690064300|6210429540|6655029630|155470569|166.33|0|43200
2025-07-10 02:51:58|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 02:51:57|russ2000_0050|SF|165|202500|202500|144|198906|202506|41.52|20.75|1.1|0.47|1.17|2.41|1.43|2.3|1.03|0.12|0.25|11.12|0.72|1.62|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|9367705200|11187001075|8315460070|69524470|108.53|0|8300
2025-07-10 02:51:59|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-07-10 02:52:03|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6690935968|6508297920|47503303|70.24|0|3901
2025-07-10 02:52:03|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.9|577.93|8.89|10.36|10.32|17.19|7.23|14.28|0.14|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|674550362|920437000|169032000|19150991100|19463381267|19260575826|260220895|231.17|0|2690
2025-07-10 02:52:06|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.04|2.5|0.86|0.84|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|19667054|52000000|2684024000|3284991600|1395618000|1258750710|30646002|23.03|0|28300
2025-07-10 02:52:06|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.3|5.36|171.94|1.46|-1.76|12.22|30.93|2.12|7.95|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2105897100|417985488|506895300|20473927|22.14|0|5200
2025-07-10 02:52:10|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-07-10 02:52:10|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.3|1.58|0.65|0.84|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|75558198|16400000|1175900000|2458315000|1049832000|1176895000|12235739|20.83|0|10800
2025-07-10 02:52:13|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12435542358|12342758000|119454125|125.69|0|780
2025-07-10 02:52:13|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|2.59|-1.98|3.83|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6687000960|9456162240|54363396|27.84|0|724
2025-07-10 02:52:17|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 02:52:16|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.9|3.76|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-07-10 02:52:18|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-10 02:52:18|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-10 02:52:22|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|
2025-07-10 02:52:23|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-707143500|3742025494|5392029860|25431972|37.46|0|3300
2025-07-10 02:52:22|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.67|0.5|1.02|0.45|1.22|2.77|5.53|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21229709300|19383779616|19448063051|240877883|522.205|0|37153
2025-07-10 02:52:26|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.91|2.34|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-07-10 02:52:26|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7193399900|4431628464|4445820600|42326686|58.26|0|58
2025-07-10 02:52:30|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-07-10 02:52:29|russ2000_0050|SF|165|202500|202500|144|198906|202506|41.52|20.75|1.1|0.47|1.17|2.41|1.43|2.3|1.03|0.12|0.25|11.12|0.72|1.62|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|9367705200|11187001075|8315460070|69524470|108.53|0|8300
2025-07-10 02:52:35|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.9|577.93|8.89|10.36|10.32|17.19|7.23|14.28|0.14|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|674550362|920437000|169032000|19150991100|19463381267|19260575826|260220895|231.17|0|2690
2025-07-10 02:52:33|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.24|1.09|0.54|1.15|0.36|3.86|1.18|0.1|0.07|6.76|2.42|2.73|4.98|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1760027000|1738600880|1668971025|82137667|10.035|0|84000
2025-07-10 02:52:37|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.04|2.5|0.86|0.84|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|19667054|52000000|2684024000|3284991600|1395618000|1258750710|30646002|23.03|0|28300
2025-07-10 02:52:40|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-07-10 02:52:38|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.67|2.97|3.82|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-10 02:52:43|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-07-10 02:52:43|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|2.59|-1.98|3.83|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6687000960|9456162240|54363396|27.84|0|724
2025-07-10 02:52:48|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 02:52:46|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|9107912000|8033902370|8616277514|120341869|135.98|0|5689
2025-07-10 02:52:50|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 02:52:51|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 02:52:49|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-10 02:52:52|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.52|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1747935700|5086758808|6962629980|48294891|36.02|0|1400
2025-07-10 02:52:52|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.67|0.5|1.02|0.45|1.22|2.77|5.53|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21229709300|19383779616|19448063051|240877883|522.205|0|37153
2025-07-10 02:52:56|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 02:52:56|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7193399900|4431628464|4445820600|42326686|58.26|0|58
2025-07-10 02:52:58|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-07-10 02:53:00|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-07-10 02:53:03|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.24|1.09|0.54|1.15|0.36|3.86|1.18|0.1|0.07|6.76|2.42|2.73|4.98|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1760027000|1738600880|1668971025|82137667|10.035|0|84000
2025-07-10 02:53:02|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.82|2.33|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-10 02:53:06|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.67|2.97|3.82|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-10 02:53:07|russ2000_0077|WBS|153|202503|202503|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.41|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10331031200|9205248780|4899694800|74617414|54.6|0|3298
2025-07-10 02:53:10|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-07-10 02:53:11|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-07-10 02:53:13|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|9107912000|8033902370|8616277514|120341869|135.98|0|5689
2025-07-10 02:53:15|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 02:53:14|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1124827584|1241661738|22162013|9.51|0|58
2025-07-10 02:53:16|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 02:53:17|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.52|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1747935700|5086758808|6962629980|48294891|36.02|0|1400
2025-07-10 02:53:17|russ2000_0083|WSO|163|202500|202500|146|198812|202506|23.43|36.79|0.82|1.88|0.87|2.35|2.99|7.19|0.42|0.01|0.43|3.3|2.23|2.35|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|18588693100|19139091652|18165980810|150572256|472.82|0|5800
2025-07-10 02:53:21|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 02:53:22|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 02:53:23|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-07-10 02:53:23|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.41|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9002197100|6236632090|5837960150|59330625|115.45|0|1985
2025-07-10 02:53:27|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.82|2.33|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-10 02:53:28|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.11|9.41|9.13|1.19|0.83|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10976991060|11903751720|200650081|291.48|0|4500
2025-07-10 02:53:31|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-07-10 02:53:30|russ2000_0077|WBS|153|202503|202503|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.41|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1091136931|2518282000|250535000|10331031200|9205248780|4899694800|74617414|54.6|0|3298
2025-07-10 02:53:34|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-07-10 02:53:34|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-07-10 02:53:38|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1124827584|1241661738|22162013|9.51|0|58
2025-07-10 02:53:38|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.02|9.16|13.21|5.11|5.41|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16138656716|12338973010|102351875|126.49|0|3146
2025-07-10 02:53:40|russ2000_0083|WSO|163|202500|202500|146|198812|202506|23.43|36.79|0.82|1.88|0.87|2.35|2.99|7.19|0.42|0.01|0.43|3.3|2.23|2.35|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|18588693100|19139091652|18165980810|150572256|472.82|0|5800
2025-07-10 02:53:42|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-07-10 02:53:45|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
2025-07-10 02:53:45|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-10 02:53:46|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.41|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|9002197100|6236632090|5837960150|59330625|115.45|0|1985
2025-07-10 02:53:48|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.59|1.61|3.11|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-10 02:53:50|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.11|9.41|9.13|1.19|0.83|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10976991060|11903751720|200650081|291.48|0|4500
2025-07-10 02:53:53|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-07-10 02:53:54|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-07-10 02:53:55|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|4.11|10.72|4.53|24.7|7.62|90.9|0.43|-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|125548192|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-10 02:53:56|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-07-10 02:54:00|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-07-10 02:54:00|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.02|9.16|13.21|5.11|5.41|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16138656716|12338973010|102351875|126.49|0|3146
2025-07-10 02:54:04|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-07-10 02:54:03|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|24246938123|29385251930|240153557|534.89|0|36000
2025-07-10 02:54:07|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-10 02:54:08|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 02:54:10|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4515814900|4384147686|5295533610|45169061|101.38|0|7700
2025-07-10 02:54:09|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.59|1.61|3.11|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-10 02:54:13|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-07-10 02:54:14|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-07-10 02:54:17|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|4.11|10.72|4.53|24.7|7.62|90.9|0.43|-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|125548192|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-10 02:54:21|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-07-10 02:54:23|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|24246938123|29385251930|240153557|534.89|0|36000
2025-07-10 02:54:27|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 02:54:29|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4515814900|4384147686|5295533610|45169061|101.38|0|7700
2025-07-10 02:54:33|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-07-21 21:01:16|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|3.68|4.82|3.51|2.09|2.87|2.24|0.32|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|807731279|1021176000|1235676000|8117965100|7581342800|9525714090|147734684|81.59|0|7900
2025-07-21 21:01:19|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-07-21 21:01:22|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 21:01:23|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|33968963700|34227063675|8467130000|276724672|87.29|0|5200
2025-07-21 21:01:27|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.72|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-21 21:01:31|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-21 21:01:34|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6485031400|1513031373|1160159000|105167594|4.27|0|21569
2025-07-21 21:01:38|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-21 21:01:42|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-21 21:01:46|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.95|5.93|4.88|3.68|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|193845292|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-21 21:01:50|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26603250800|20024928000|21601566000|89444911|81.27|0|22800
2025-07-21 21:01:53|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.6|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|804766272|4438800000|205189000|6093887800|5030013026|6430697310|74938710|146.89|0|5000
2025-07-21 21:01:56|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
2025-07-21 21:01:58|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|
2025-07-21 21:01:58|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.28|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-21 21:02:03|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-21 21:02:06|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3351831554|3318235700|28915481|31.09|0|398
2025-07-21 21:02:10|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.3|24.63|1.37|1.52|1.17|2.06|3.08|4.12|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|5970075600|5056293905|5809054970|37265780|127.565|0|7000
2025-07-21 21:02:14|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-07-21 21:02:16|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.59|2.55|8.29|3.37|10.85|3.86|11.2|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|47407208100|44405234880|43813326840|140303447|319.26|0|5900
2025-07-21 21:02:20|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.64|17.28|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|116517782|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-21 21:02:23|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.54|3.6|5.86|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-21 21:02:28|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.24|26.36|2.55|3.02|1.62|1.51|7.4|1.45|-91.84|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|279771160|181319000|207462000|1922773900|1302260520|1423326135|49404877|21.615|0|6200
2025-07-21 21:02:31|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|170447059|461500000|601900000|25310766800|24002645658|19365318000|184595300|512.31|0|11790
2025-07-21 21:02:35|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-21 21:02:38|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
2025-07-21 21:02:40|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|20.39|2.77|6.29|2.51|2.02|3.84|6.62|1.19|3.01|1.75|1.44|2.38|5.57|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8486469200|5952423960|6378553620|136036917|159.42|0|43200
2025-07-21 21:02:43|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 21:02:44|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-07-21 21:02:47|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6690935968|6508297920|47503303|70.24|0|3901
2025-07-21 21:02:50|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.3|5.36|171.94|1.46|-1.76|12.22|30.93|2.12|7.92|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2104953200|419590220|508841375|20224887|22.225|0|5200
2025-07-21 21:02:55|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.84|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|75558198|16400000|1175900000|2458315000|1049832000|1176895000|12235739|20.83|0|10800
2025-07-21 21:02:58|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12435542358|12342758000|119454125|125.69|0|780
2025-07-21 21:03:01|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.9|3.76|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-07-21 21:03:04|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-21 21:03:08|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|
2025-07-21 21:03:09|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-707143500|3742025494|5392029860|25431972|37.46|0|3300
2025-07-21 21:03:12|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-07-21 21:03:15|russ2000_0050|SF|165|202500|202500|144|198906|202506|41.52|20.81|1.1|0.47|1.17|2.42|1.43|2.3|1.03|0.12|0.25|11.12|0.72|1.62|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|9628630700|11219470488|8339595055|77034577|108.845|0|8300
2025-07-21 21:03:20|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.27|556.34|8.89|10.36|10.31|16.55|7.22|13.75|0.14|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|674550362|920437000|169032000|18431122200|18736356579|18541126623|199305246|222.535|0|2690
2025-07-21 21:03:23|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|0.99|0.84|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|19667054|52000000|2684024000|3567226800|1611960000|1453876200|40414575|26.6|0|28300
2025-07-21 21:03:27|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-07-21 21:03:30|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|2.59|-1.98|3.83|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6687000960|9456162240|54363396|27.84|0|724
2025-07-21 21:03:34|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 21:03:35|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-21 21:03:39|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.42|0.5|1.02|0.45|1.21|2.77|5.5|0.69|0.72|1.55|1.12|0.77|0.39|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21153488300|19248851687|19312687654|213756023|518.57|0|37153
2025-07-21 21:03:43|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7193399900|4431628464|4445820600|42326686|58.26|0|58
2025-07-21 21:03:47|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-07-21 21:03:50|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.13|1.09|0.54|1.15|0.36|3.86|1.17|0.1|0.07|6.76|2.42|2.73|5.04|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1744432900|1719542973|1650676375|71818246|9.925|0|84000
2025-07-21 21:03:55|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.67|2.97|3.82|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-21 21:03:59|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-07-21 21:04:02|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|9107912000|8033902370|8616277514|120341869|135.98|0|5689
2025-07-21 21:04:05|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 21:04:06|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 21:04:07|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.52|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1747935700|5086758808|6962629980|48294891|36.02|0|1400
2025-07-21 21:04:11|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
2025-07-21 21:04:13|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-07-21 21:04:16|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.82|2.33|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-21 21:04:20|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-07-21 21:04:24|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-07-21 21:04:28|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1124827584|1241661738|22162013|9.51|0|58
2025-07-21 21:04:30|russ2000_0083|WSO|163|202500|202500|146|198812|202506|23.43|36.5|0.82|1.88|0.87|2.33|2.99|7.13|0.42|0.01|0.43|3.3|2.23|2.43|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|19061869800|18990130404|18024593370|144021242|469.14|0|5800
2025-07-21 21:04:34|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
2025-07-21 21:04:35|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.41|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8949256800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-21 21:04:39|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.11|9.41|9.13|1.19|0.83|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10976991060|11903751720|200650081|291.48|0|4500
2025-07-21 21:04:43|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-07-21 21:04:46|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-07-21 21:04:50|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.02|9.16|13.21|5.11|5.41|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16138656716|12338973010|102351875|126.49|0|3146
2025-07-21 21:04:53|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-07-21 21:04:56|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-21 21:04:59|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.59|1.61|3.11|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-21 21:05:04|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-07-21 21:05:07|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|4.11|10.72|4.53|24.7|7.62|90.9|0.43|-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|125548192|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-21 21:05:11|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-07-21 21:05:14|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|24246938123|29385251930|240153557|534.89|0|36000
2025-07-21 21:05:17|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
2025-07-21 21:05:19|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4515814900|4384147686|5295533610|45169061|101.38|0|7700
2025-07-21 21:05:22|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-07-21 21:05:25|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|
2025-07-21 21:05:28|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|24.88|1.46|81.93|0.78|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1026280100|886520976|845564016|4339587|1.32|0|6096
2025-07-21 21:05:32|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.27|2.43|2.79|1.46|1.24|1.39|1.15|1.02|1.23|-1.24|-6.17|3.75|5.03|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9129045700|4408602858|3608302500|41233422|40.26|0|2949
2025-07-21 21:05:35|russ2000_0107|RH|90|202503|202503|51|201209|202506|77.74|46.39|1.57|3.33|2|1.19|41.66|8.49|-0.38|-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|228862294|46084000|1457943000|6208170400|3649465650|5175334854|293541600|194.82|0|5100
2025-07-21 21:05:37|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|15.09|0.8|0.87|0.93|1.05|2.33|2.08|0.22|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|471664619|1100705000|1935988000|9401145800|9439993470|9726107800|364781516|63.1|0|13100
2025-07-21 21:05:40|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
2025-07-21 21:05:41|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.2|4.19|4.33|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|3944544500|606279080|703141230|8865956|15.29|0|4412
2025-07-21 21:05:44|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 21:05:45|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
2025-07-21 21:05:47|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.15|42.78|3.66|3.12|2.47|1.42|1.18|1|0.68|0.7|-2.11|7.98|4.67|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2589720200|1577133498|1530075426|21071573|7.62|0|31
2025-07-21 21:05:50|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|68.57|98.16|113.4|193.48|5.31|2.08|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|111311849|673291000|7855000|814603000|1465099294|384150420|24183996|22.07|0|130
2025-07-21 21:05:56|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 21:05:56|russ2000_0120|CBRL|165|202503|202503|144|198906|202506|29.29|25.8|1.22|1.38|1.33|0.43|4.36|3.16|1.21|1.04|6.2|5.28|2.09|1.5|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69117718|9814000|1822010000|1941201900|1482091520|1577099264|80068922|66.56|0|55000
2025-07-21 21:06:00|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|23.69|1.76|1.94|0.8|1.11|1.47|1.51|1.53|1.41|-2.96|-2.47|4.21|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|69042680|406295000|6616829000|10132236000|5349436973|4131025480|37326234|74.39|0|2295
2025-07-21 21:06:04|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.79|18.06|1.21|1.58|2.17|2.86|2.51|3.91|0.63|0.83|6.74|6.51|1.06|1.44|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|8976927100|8869209908|10809270680|42335818|268.58|0|2803
2025-07-21 21:06:08|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 21:06:09|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|2.35|1.72|1.94|0.37|2.55|0.38|0.44|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|225648287|1612105000|3020797000|7206281400|1901071840|912660600|65549877|14.6|0|6100
2025-07-21 21:06:13|russ2000_0128|NJR|165|202503|202503|139|199009|202506|19.44|10.75|1.16|2.32|0.91|2.16|2.24|1.79|1.08|1.31|2.16|-9.26|4.35|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-21 21:06:17|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.47|13.55|4.78|-0.66|4.51|4.69|1.67|0.97|0.69|0.1|3.73|6.67|3.93|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1453820532|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-21 21:06:21|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.47|13.47|12.76|10.43|9.39|8.88|2.32|1.06|0.89|6.82|3.35|7.29|5.09|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4508038400|3274162244|3130858000|22963176|70.12|0|16
2025-07-21 21:06:26|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.49|20.9|3.26|3.89|2.57|2.67|17.94|11.71|4.36|6.35|1.5|10.89|2.05|4.44|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-21 21:06:30|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 21:06:30|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|17.12|0.95|0.74|0.87|0.94|3.46|2.85|0.4|0.5|4.38|6.7|2.32|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-21 21:06:35|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 21:06:36|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.05|4.45|1.65|1.05|0.79|0.93|-0.12|-2.28|6.73|8.17|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|10226046500|5566799732|2120418560|56101739|15.86|0|297
2025-07-21 21:06:40|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.7|2.05|1.99|0.83|0.92|1.21|1.61|1.67|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|647312281|617600000|1721800000|12508720600|6074998958|7544876000|61610745|109.03|0|10100
2025-07-21 21:06:42|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.02|39.92|0.85|1.03|0.65|0.36|1.9|1.15|0.91|1.51|3.04|3.8|4.23|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-21 21:06:45|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.29|29.79|1.51|1.66|1.79|2.35|4.65|9.28|0.14|0.05|3.5|2.48|1.76|1.37|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-21 21:06:48|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 21:06:50|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.28|17.56|2.8|3.1|2.75|2.83|4.33|3.15|2.86|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|102244886|230057000|123827000|5293267200|4833097203|5383590240|31616471|45.91|0|4018
2025-07-21 21:06:54|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.42|13.24|2.88|3.91|1.89|2.07|1.45|1.1|1.29|1.08|1.09|3.89|4.02|5.15|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6264468800|3120832305|2571840450|22265823|50.85|0|1533
2025-07-21 21:06:57|russ2000_0149|FCNCA|141|202503|202503|134|199112|202506|13|10.93|0.78|-4.04|2.3|2.82|1.25|1.16|0.78|1.7|1.47|20.41|0.83|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6801333022|35056000000|1255688000|28599495400|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-21 21:07:01|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.36|12.26|1.46|1.47|1.32|0.85|1.72|1.06|0.43|0.62|1.68|5.07|0.32|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|174943412|312200000|1023600000|2401808900|1752332907|1877887000|14644427|55.07|0|3628
2025-07-21 21:07:05|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.67|18.71|1.66|0.71|1.55|0.82|4.22|8.71|0.26|1.85|6.75|0.73|2.24|1.8|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|3463079700|3098468074|2749144840|81122535|62.66|0|46250
2025-07-21 21:07:08|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
2025-07-21 21:07:11|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.41|24.16|3.4|6.85|4.21|2.04|6.18|2.69|0.01|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|758109069|1173639000|402119000|8638755900|9233435560|9497625372|148211827|163.06|0|36739
2025-07-21 21:07:13|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 21:07:15|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 21:07:16|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 21:07:18|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.68|11.71|0.4|0.43|0.22|0.28|2.31|1.33|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9132119100|4671419104|4586066000|32436579|237.62|0|8500
2025-07-21 21:07:22|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 21:07:23|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
2025-07-21 21:07:26|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.37|36.09|1.05|2.15|0.9|1.09|2.33|1.37|1.77|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|62992424|81471000|1908230000|10035465900|6000453816|6298002060|105807174|37.94|0|10100
2025-07-21 21:07:30|russ2000_0163|TCBI|101|202506|202506|88|200306|202506|25.6|45.02|4.52|-7.18|3.91|3.8|1.71|1.14|0.98|0.53|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2296261713|2690142000|26653000|1111558000|3471724652|3837992559|30590429|75.89|0|1738
2025-07-21 21:07:33|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.61|0.35|3.86|0.82|1.22|1.81|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953500|878598000|2176267000|2052044000|918122040|798598440|20910943|50.22|0|4349
2025-07-21 21:07:35|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
2025-07-21 21:07:36|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
2025-07-21 21:07:38|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.4|10.65|0.48|0.65|0.26|0.24|1.83|1.28|2.22|1.97|4.04|0.75|1.72|0.64|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|21732284100|8875342168|8953040768|82150932|337.82|0|14320
2025-07-21 21:07:41|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.74|3.76|3.43|2.29|3.51|2.84|2.28|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|4840236800|4005278100|4110367200|26118020|80.9|0|520
2025-07-21 21:07:44|russ2000_0170|FNB|149|202503|202503|138|199012|202506|13.36|11.4|3.89|1.58|2.6|3.15|1.06|0.82|1.04|0.57|-0.06|5.57|4.45|3.29|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1414452582|5482000000|335000000|3439977300|5239538784|4748163624|40045010|14.58|0|4223
2025-07-21 21:07:48|russ2000_0172|HELE|166|202503|202503|133|199112|202503|16.96|5.31|1.27|2.88|1.2|0.39|1.86|0.43|0.4|0.71|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34080042|22669000|169167000|1629669700|0|0|0||0|1650
2025-07-21 21:07:53|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|10.92|4.01|-0.82|4.54|4.18|1.61|1.1|0.31|0.08|0.9|7.71|2.21|3.04|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|927672667|1966068000|138382000|1457890500|3188679891|3627939672|20305251|45.53|0|1219
2025-07-21 21:07:57|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|11.91|2.89|-1.64|2.99|3.26|1.5|1.33|0.81|0.64|-2.94|-2.06|0.95|1.58|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|4107318600|8296654814|7196543080|43737119|123.98|0|5057
2025-07-21 21:08:00|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.11|1.81|8.51|1.58|19.53|2.85|1.99|4.32|4.91|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3948020600|1260549675|1539042120|37117197|20.79|0|3814
2025-07-21 21:08:03|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.37|20.08|8.33|4.1|4.03|2.43|1.38|1.28|0.85|0.67|1.66|1.64|5.69|4.48|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6059947900|3713740666|3325233000|24128897|64.07|0|1355
2025-07-21 21:08:07|russ2000_0177|SLAB|101|202503|202503|92|200012|202312|75.95|72.68|4.82|4.79|6.21|6.97|4.78|4.31|0.12|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|464976931|424805000|140200000|4398442000|4785221280|6448620960|54079779|147.36|0|1545
2025-07-21 21:08:11|russ2000_0178|WAL|82|202506|202506|78|200512|202506|16.06|10.41|5.14|-1.08|5.95|2.5|1.83|1.26|0.56|0.95|0|0|1.99|1.94|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2896663756|2767000000|198150000|6999790400|8609327314|7797454140|59189167|77.98|0|1835
2025-07-21 21:08:14|russ2000_0179|GIII|145|202503|202503|140|199006|202506|26.56|5.37|0.51|0.34|0.41|0.34|1.4|0.6|0.46|0.01|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|65607942|257785000|234698000|760454900|1004637270|1118805870|23779156|23.205|0|8100
2025-07-21 21:08:19|russ2000_0180|BLKB|87|202503|202503|82|200406|202412|176.13|72.35|4.23|3.55|3.91|2.83|10.75|94.21|1.36|36.34|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|26630812|37243000|132114000|4293960200|3125355626|3119113328|16713032|64.42|0|3611
2025-07-21 21:08:22|russ2000_0181|BKH|165|202503|202503|146|198812|202506|20.23|14.31|2.98|4.16|1.83|1.8|1.7|1.13|1.25|1.19|-1.56|-2.25|4.39|4.73|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|60652848|6600000|5703199000|8454677300|4067816610|3512813700|29802439|56.1|0|2944
2025-07-21 21:08:26|russ2000_0182|CIEN|114|202503|202503|111|199709|202506|169.53|118.75|5.06|1.6|4.68|2.92|7.79|4.35|-0.11|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|888373482|1253948000|315569000|12299792700|12086895600|13365189000|231228580|85.5|0|6383
2025-07-21 21:08:29|russ2000_0183|LPX|165|202503|202503|146|198812|202506|116.35|15.19|1.09|1.5|1.04|2.08|1.77|3.54|0.49|0.21|3.36|9.16|2.2|1.26|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400318667|256000000|954000000|6075966700|6019300000|9716870000|79660818|85.99|0|4800
2025-07-21 21:08:33|russ2000_0184|WAFD|165|202503|202503|143|198909|202506|13.55|11.05|9|1.88|5.42|3.24|1.46|0.86|1.36|0.93|3.55|10.06|2.78|3.62|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|1241807451|3351123000|252805000|2110850000|2364614736|2216832720|13926832|29.28|0|2062
2025-07-21 21:08:38|russ2000_0185|CUZ|165|202503|202503|162|198412|202506|22.96|91|9.84|8.17|6.66|5.29|1.58|1.05|0.62|0.63|1.46|-4.56|5.7|4.26|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|31748704|5330000|18647000|8081120400|5042289252|4461857400|51287602|30.03|0|331
2025-07-21 21:08:42|russ2000_0187|XPO|93|202503|202503|87|200309|202506|23.02|38.75|0.88|0.82|0.41|1.89|1.75|9.07|1.05|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|297882328|212000000|4823000000|18062782900|14875446520|11492390000|185835878|126.29|0|96000
2025-07-21 21:08:46|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
2025-07-21 21:08:47|russ2000_0189|FR|125|202506|202506|121|199503|202506|24.19|24.33|10.02|15.32|6.42|9.1|1.81|2.41|1.25|0.9|1.55|7.95|6.34|3.08|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|34673697|34949000|25610000|8820169700|6372652650|6165501130|59106545|48.13|0|155
2025-07-21 21:08:50|russ2000_0190|RLI|165|202503|202503|162|198412|202506|15.18|23.76|1.72|2.03|2.17|3.85|2.37|4.13|0.17|0.06|4.49|2.49|2.27|0.83|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|1024562511|1249509000|52113000|5563686000|6627824394|3280665720|31242218|72.22|0|905
2025-07-21 21:08:54|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|
2025-07-21 21:08:54|russ2000_0194|HCSG|164|202503|202503|138|199012|202506|29.71|25.93|1.08|0.78|1.14|0.61|3.63|2.04|0.02|0.05|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|66725218|114813000|27807000|943965100|1095927480|1123898310|10104045|15.03|0|51000
2025-07-21 21:08:58|russ2000_0195|AKR|125|202503|202503|122|199412|202506|49.31|118.44|12.41|12.08|6.02|5.75|1.75|1.08|1.63|0.71|-0.54|0.7|5.56|4|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|64896316|48523000|3368557000|4499886900|2431851063|1600362600|27487715|18.57|0|118
2025-07-21 21:09:02|russ2000_0197|OGS|51|202503|202503|46|201312|202506|21.47|17.79|3|3.56|2.09|1.89|1.69|1.44|0.98|1.01|1.97|1.42|2.79|3.61|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|45779571|19305000|4707725000|7790150400|4413178924|3922360960|50452956|73.64|0|3600
2025-07-21 21:09:05|russ2000_0198|SHOO|128|202503|202503|121|199503|202506|34.82|9.96|1.35|0.9|2.08|0.73|5.23|1.92|0.02|0.06|4.64|5.85|1.95|3.6|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103266048|147242000|170083000|1559518500|1740348500|1882837660|33602141|23.98|0|4000
2025-07-21 21:09:09|russ2000_0200|B|165|202503|202503|158|198512|202506|36.71|15.65|1.15|2.03|4.73|2.73|2.01|1.45|0.46|0.19|2.49|4.63|1.53|1.92|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1768147062|4104000000|353264000|45295393500|35799117642|1060510422|325950260|20.82|0|5749
2025-07-21 21:09:12|russ2000_0201|CVLT|84|202503|202503|75|200609|202506|197.27|100.89|3.69|2.28|4.55|7.73|10.38|23.34|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|296934372|302103000|127102000|7363303800|7665406784|8005956480|86869141|172.16|0|2533
2025-07-21 21:09:15|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|
2025-07-21 21:09:16|russ2000_0203|SAM|117|202503|202503|114|199612|202506|38.12|32.64|1.98|7.27|2.3|1.12|5.08|2.45|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|72619168|152454000|648968000|2040967300|2129725815|2353259730|42741052|190.81|0|2128
2025-07-21 21:09:19|russ2000_0204|SNX|90|202503|202503|86|200309|202503|8.28|15.16|0.21|0.35|0.11|0.18|0.91|1.3|0.48|0.49|-0.82|3.3|1|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|380591348|767099000|583951000|14267045600|0|0|0||0|240000
2025-07-21 21:09:22|russ2000_0206|FUL|166|202503|202503|162|198409|202503|22.98|28.04|0.88|1.56|0.75|0.89|1.97|1.71|0.75|1.13|1.74|4.08|1.39|1.66|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74586333|96785000|654718000|5046867200|0|0|0||0|6500
2025-07-21 21:09:26|russ2000_0207|TPH|54|202503|202503|50|201212|202506|11.43|7.09|1.16|0.99|0.82|0.7|1.22|0.87|0.61|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|363804580|812937000|48384000|3062708500|2891463111|4130236539|29340773|31.89|0|1386
2025-07-21 21:09:28|russ2000_0211|LFUS|133|202503|202503|130|199212|202506|51.01|51.73|2.12|3.32|2.16|2.48|3.05|2.25|0.41|0.33|1.37|2.44|0.97|1.3|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|197860008|619671000|354298000|5520951200|5603541258|5512259760|38464608|226.73|0|11300
2025-07-21 21:09:32|russ2000_0212|SBGI|125|202503|202503|118|199512|202506|42.28|6.44|3.82|2.39|1.36|0.26|3.62|2.18|1.78|9.61|0.64|-94.35|5.43|7.3|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|262723730|631000000|1029000000|4432606700|960922566|1115785340|7069723|13.82|0|11800
2025-07-21 21:09:36|russ2000_0214|VLY|165|202503|202503|142|198912|202506|20.84|12.94|9.53|2.66|6.12|2.54|3.12|0.7|1.32|0.4|2.89|5.76|4.13|4.93|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|766994594|1578086000|588655000|6742214900|5001050933|3614761305|86382220|8.93|0|3174
2025-07-21 21:09:39|russ2000_0215|AMBA|57|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|7.87|9.18|4.99|5.16|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|274856815|259387000|13718000|2683303300|2956652056|2403621713|71771587|69.71|0|761
2025-07-21 21:09:42|russ2000_0216|HAE|140|202503|202503|133|199203|202506|58.64|22.07|2.61|4.92|2.78|2.72|3.65|4.16|0.38|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|128699779|306763000|242969000|4332495000|3597388299|3823538670|38615097|74.61|0|3004
2025-07-21 21:09:46|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
2025-07-21 21:09:48|russ2000_0218|EXAS|97|202503|202503|-173|202603|198200|0|0|191.6|13.84|183.17|3.44|7.23|4.03|0.24|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|379541616|786175000|596188000|11537969900|9999290994|7938525540|158020046|53.02|0|4110
2025-07-21 21:09:51|russ2000_0219|VAC|54|202500|202500|52|201206|202506|97.99|13.59|1.65|2.21|1.25|0.67|1.83|1.13|1.22|2.09|2.68|15.06|1.88|3.93|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|277929727|196000000|833000000|7662370500|2750612004|3305890000|54085022|79.66|0|22000
2025-07-21 21:09:54|russ2000_0220|CHE|165|202503|202503|154|198612|202506|20.53|27.15|1.52|3.77|1.44|2.94|3.84|6.03|0.48|0.02|4.42|2.95|3.01|0.41|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|42057307|173882000|311435000|6949660400|7123542435|7972504890|74752082|486.93|0|16641
2025-07-21 21:09:58|russ2000_0222|CRUS|152|202503|202503|141|199003|202506|30.54|17.76|1.93|2.52|2.4|3.11|3.21|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|201896007|595780000|293778000|4784000800|5451598205|6284491400|56002307|104.255|0|1443
2025-07-21 21:10:03|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
2025-07-21 21:10:05|russ2000_0224|MLI|141|202503|202503|136|199106|202506|14.93|13.39|0.74|0.82|0.74|2.25|1.77|3.05|0.34|0|6.01|3.55|1.21|1.16|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|231699565|873597000|391133000|7725864200|8793077355|4479406020|123158927|79.47|0|4964
2025-07-21 21:10:09|russ2000_0225|OMI|164|202503|202503|129|199012|202303|26.97|50.36|0.25|0.34|0.19|0.07|2.19|1.22|0.97|3.39|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|65436816|59436000|439233000|2576181300|702702000|556264800|13150506|9.1|0|15400
2025-07-21 21:10:14|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|
2025-07-21 21:10:14|russ2000_0227|LOPE|77|202503|202503|67|200809|202506|25.52|23.72|3.6|4.66|3.84|5.23|5.56|6.87|0.12|0.06|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|150538986|304653000|167346000|5060397500|5385781800|8911539000|36759700|189|0|4350
2025-07-21 21:10:17|russ2000_0229|TTWO|112|202500|202500|96|199806|202206|78.31|86.25|1.69|4.89|2.45|7.2|3.88|19.82|0.32|1.71|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|680808678|1465500000|286172000|44475509100|41039043148|26530153390|459440755|231.67|0|5800
2025-07-21 21:10:21|russ2000_0231|HPP|66|202503|202503|30|201409|202203|338.44|706.25|11.44|8.13|4.7|0.46|1.16|0.16|0.91|1.53|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|122626391|86474000|267226000|5272105300|381759480|420178050|23622129|2.7|0|347
2025-07-21 21:10:24|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|
2025-07-21 21:10:24|russ2000_0233|GPI|113|202503|202503|110|199712|202506|13.07|12.56|0.35|0.36|0.17|0.28|1.49|1.93|1.85|1.66|3.36|14.03|1.14|0.43|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|47531658|70500000|1768000000|10657895800|5691073707|7773438000|72176430|436.71|0|15296
2025-07-21 21:10:28|russ2000_0234|MPWR|93|202503|202503|79|200509|202506|65.58|18.21|5.63|17.32|8.7|14.59|7.84|10.5|0|0|2.16|1.06|0.77|0.74|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|349458872|1026664000|255889000|33991810400|35016280260|34251256780|406981886|731.38|0|2002
2025-07-21 21:10:30|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|
2025-07-21 21:10:31|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
2025-07-21 21:10:34|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
2025-07-21 21:10:35|russ2000_0238|SAIC|59|202503|202503|48|201306|202506|21.43|15.79|0.87|1.06|0.82|0.74|5.18|3.51|1.7|1.52|4.23|-1.57|1.71|1.31|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|276267857|47000000|354000000|7550313000|5310566307|6597774000|64414901|112.59|0|26000
2025-07-21 21:10:37|russ2000_0239|CACI|165|202503|202503|140|199006|202506|23.99|22.5|0.74|1.16|0.72|1.28|2.06|2.83|0.46|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|64393777|223897000|501288000|13370939700|10482633000|12154419900|137755399|476.7|0|22900
2025-07-21 21:10:42|russ2000_0240|ALEX|56|202503|202503|53|201203|202506|74.62|21.07|5.71|4.17|4.97|5.69|1.41|1.3|0.53|0.45|12.64|6.28|3.91|5|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|20504396|16855000|20000000|1738251000|1302262965|1294893000|6546448|17.91|0|793
2025-07-21 21:10:45|russ2000_0241|UMBF|165|202503|202503|142|198912|202506|24.57|13.23|-0.87|-7.74|3.18|3.46|1.56|1.2|0.12|0.1|2.89|4.77|1.77|1.51|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|4041806587|21624976000|300174000|-12876301500|7983484300|5055861448|64185317|105.16|0|3670
2025-07-21 21:10:49|russ2000_0242|ASGN|137|202503|202503|131|199209|202506|44.7|13.84|1.35|1.06|1.31|0.56|3.81|1.22|0.36|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|66483169|107000000|169500000|3303404000|2192810761|2646290000|23048479|49.93|0|4300
2025-07-21 21:10:53|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
2025-07-21 21:10:54|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|
2025-07-21 21:10:55|russ2000_0246|AVA|165|202503|202503|142|198912|202506|22.39|15.93|2.18|3.37|1.28|1.55|1.34|1.14|1.11|1.11|1.86|-0.98|4.32|5.09|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|66641272|17000000|5031654000|5961968800|3057289950|2565002550|25959427|37.95|0|1920
2025-07-21 21:11:00|russ2000_0247|MNRO|136|202503|202503|128|199303|202503|24.62|24.88|1.49|1.31|1.32|0.37|2.52|0.7|0.42|0.1|1.72|-0.59|1.5|7.84|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9747633|20762000|789123000|473870200|446746839|504763140|16560238|14.91|0|8184
2025-07-21 21:11:04|russ2000_0248|MTDR|61|202503|202503|53|201203|202506|19.26|6.51|6.61|3.14|3.91|1.64|2.15|1.15|0.6|0.6|-13.27|-6.99|0.3|2.22|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|63397959|14522000|3662927000|9593404000|6431559959|5962567270|77890763|51.37|0|304
2025-07-21 21:11:06|russ2000_0249|LXP|129|202503|202503|126|199312|202506|44.43|43.75|11.07|13.39|5.54|7.07|1.43|1.23|1.28|0.67|4.15|-8.92|7.4|6.06|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|100697804|70935000|36633000|4024888500|2442714106|2222671836|27597863|8.26|0|57
2025-07-21 21:11:11|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
2025-07-21 21:11:12|russ2000_0251|OLED|121|202503|202503|53|201203|202506|83.96|32.37|82.04|21.06|67.95|11.44|8.46|4.46|0.01|0|0.22|0.32|0.5|1.12|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|242747782|571278000|92003000|6617521900|7347940228|7297308240|80213081|154.46|0|311
2025-07-21 21:11:16|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|
2025-07-21 21:11:17|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
2025-07-21 21:11:18|russ2000_0254|FIVE|57|202503|202503|48|201306|202506|45.04|29.33|3.59|4.43|3.32|1.91|12.18|4.15|-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|199370667|623991000|1416930000|7082477300|7703435520|7830874656|203109882|139.92|0|16600
2025-07-21 21:11:21|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
2025-07-21 21:11:23|russ2000_0257|NVAX|117|202503|202503|113|199703|202506|106.01|2.38|119.29|128.07|100.74|0.86|10.36|62.02|-0.49|-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|240294368|731479000|115375000|459059900|1020334770|369293400|58922201|6.3|0|359
2025-07-21 21:11:27|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
2025-07-21 21:11:28|russ2000_0259|MOH|89|202503|202503|86|200312|202506|36.59|14.2|0.2|0.39|0.43|0.4|3.28|3.7|0.53|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|3290373909|9294000000|399000000|10242442000|15903540000|17493894000|174595158|294.51|0|10000
2025-07-21 21:11:31|russ2000_0260|SANM|137|202503|202503|129|199303|202506|326119.63|21.68|0.8|0.24|0.79|0.67|11.63|2.26|3.55|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|584454462|647141000|574799000|4642553400|5229111330|6813370350|50449930|97.83|0|43000
2025-07-21 21:11:36|russ2000_0261|IVR|65|202503|202503|62|200912|202506|13.42|18.4|7.42|6.48|16.43|6.35|0.94|0.87|0.68|0.64|-3.29|-9.26|14.9|19.92|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|1659826215|42894000|0|638942500|501822425|1270436230|8777117|7.61|0|
2025-07-21 21:11:38|russ2000_0263|ENTG|102|202500|202500|100|200006|202506|89.54|44.9|2.21|6.34|2.97|4.29|3.29|3.7|0.47|1.06|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|287722495|340900000|536953000|17383150000|13861031080|12480683200|285263966|91.6|0|5300
2025-07-21 21:11:42|russ2000_0264|GBCI|164|202503|202503|135|199109|202506|20.15|21.75|4.83|-0.97|5.13|5.72|2.28|1.46|1.49|0.52|-0.6|5.97|2.66|3.13|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1588151051|4830109000|326925000|1670031500|4890351132|4111667208|33981477|43.08|0|2954
2025-07-21 21:11:47|russ2000_0265|HI|74|202503|202503|65|200803|202406|20.36|33.07|1.76|1.55|1.37|0.46|3.01|1.06|0.91|1.44|2.26|-7.18|2.77|4.48|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|142116901|458400000|493000000|2904791600|1335170784|1423896000|9250996|18.96|0|6500
2025-07-21 21:11:50|russ2000_0266|PZZA|133|202503|202503|128|199306|202506|129.48|20.83|1.36|1.83|1.3|0.79|17.93|284.18|-0.36|-1.72|6.79|1.35|1.65|3.75|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|25980672|44012000|351420000|2316133300|1601708320|1596373860|61272524|48.94|0|16500
2025-07-21 21:11:54|russ2000_0268|IDCC|165|202503|202503|121|199503|202506|65.91|18.03|14.89|3.66|14.4|8.65|12.41|6.3|0.24|0.5|6.48|3.49|1.57|0.84|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|391516293|883292000|11918000|5675307500|5824598480|6961220350|53417909|224.23|0|487
2025-07-21 21:11:58|russ2000_0269|KNX|125|202503|202503|122|199412|202506|33.12|45.31|2|1.57|3.37|0.93|2.39|0.97|0.12|0.3|3.1|2.32|0.9|1.54|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|58967812|209480000|3089915000|9092530500|7166321520|7564568440|103109548|44.23|0|23800
2025-07-21 21:12:02|russ2000_0270|EGP|165|202500|202500|163|198409|202506|33.15|36.21|8.97|19.15|7.28|12.51|2.32|2.6|1.05|0.43|0.25|-4.62|6|3.38|3.91|5.41|2.18|3|2.46|1.49|0.73|0.86|0|0|9383155|20515000|2499000|10109336700|8647833084|6446487060|63777456|165.46|0|77
2025-07-21 21:12:07|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|
2025-07-21 21:12:07|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
2025-07-21 21:12:08|russ2000_0273|SCOR|81|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|2.59|0.07|3.3|0.75|-0.05|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|51514282|30969000|61846000|33870600|23681142|340071726|77600|4.82|0|1300
2025-07-21 21:12:11|russ2000_0274|NYT|165|202503|202503|142|198912|202506|63.26|29.61|1.64|3.73|1.72|3.53|3.33|4.84|0.62|0|4.52|1.42|1.69|1.25|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|250749228|522074000|611998000|8605453800|9142967088|9409286340|81835505|55.98|0|4500
2025-07-21 21:12:15|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
2025-07-21 21:12:18|russ2000_0276|FELE|141|202503|202503|138|199012|202506|20.31|22.24|1.51|2.29|1.6|2.05|3.53|3.15|0.3|0.13|2.47|2.85|1.21|1.15|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|51191177|83994000|214050000|4176418100|4103361500|4172910000|27652938|89.74|0|5400
2025-07-21 21:12:21|russ2000_0277|IRWD|66|202503|202503|19|201912|202409|31.3|100.5|18.17|3.93|13.41|0.37|47.45|2.34|2.7|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273813746|108481000|28346000|593953100|113525475|112199872|2095149|0.7016|0|317
2025-07-21 21:12:24|russ2000_0280|CMC|166|202503|202503|143|198906|202503|38.17|76.88|0.37|0.55|0.35|0.69|1.42|1.31|0.64|0.33|2.44|5.76|1.97|1.55|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|211506353|892998000|1571067000|5676983500|0|0|0||0|11297
2025-07-21 21:12:28|russ2000_0282|KW|71|202503|202503|61|200806|202309|167.81|56.69|13.5|13.01|5.67|1.83|82.38|1.2|2.55|3.21|-17.28|11.23|3.18|7.2|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|321662730|356600000|37200000|6387816300|922416311|935262064|8058005|6.67|0|312
2025-07-21 21:12:31|russ2000_0283|HOMB|86|202506|202506|76|200606|202506|21.79|13.5|5.11|-0.2|5.5|5.57|1.8|1.38|0.62|0.24|0.18|9.16|1.81|2.77|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1943716600|4001041000|280364000|2158961400|5589753260|4681768000|19678671|28.34|0|1920
2025-07-21 21:12:34|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|
2025-07-21 21:12:35|russ2000_0285|MTH|145|202503|202503|142|198912|202506|12.41|6.84|3.08|1.13|1.25|0.74|1.3|0.93|1.61|0.35|38.4|3.02|0.25|2.4|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|250774188|1011652000|42730000|5634091200|4810475191|2571982850|56689797|66.97|0|1510
2025-07-21 21:12:39|russ2000_0286|SBRA|57|202503|202503|54|201112|202506|64.58|31.41|12.17|8.64|5.94|6.12|1.54|1.63|1.09|0.89|-4.83|5.21|7.14|6.48|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|55397912|22653000|733054000|6780212300|4342341125|3763500400|48551327|18.25|0|34
2025-07-21 21:12:41|russ2000_0288|FFIN|130|202506|202506|126|199312|202506|21.53|21.56|2.51|-0.85|6.86|9|2.63|3.09|0.17|0.01|2.22|-0.65|2.58|2.09|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1662602227|699612000|141002000|1804361900|5147932048|5128200616|20489648|35.98|0|1345
2025-07-21 21:12:45|russ2000_0290|GBX|125|202503|202503|121|199412|202503|24.7|7.09|0.73|0.51|0.43|0.42|1.51|0.98|1.52|1.17|1|-10.88|1.89|2.68|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|167749395|296800000|1268026000|3169574000|0|0|0||0|17100
2025-07-21 21:12:48|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|
2025-07-21 21:12:49|russ2000_0296|UNF|166|202503|202503|159|198506|202503|165.57|23.16|1.14|1.72|1.12|1.43|1.79|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|109287184|211910000|625180000|3274432400|0|0|0||0|14000
2025-07-21 21:12:53|russ2000_0297|THRM|129|202503|202503|84|200406|202506|55.68|17.25|5.54|1.59|4.3|0.59|5.93|1.32|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|55376822|163142000|162020000|950760500|873003939|921688200|7396570|28.29|0|11726
2025-07-21 21:12:56|russ2000_0298|MKSI|105|202503|202503|102|199912|202506|56.39|27.47|2|3.02|2.33|1.68|2.29|2.79|0.3|1.89|1.31|1.21|1.27|0.9|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|442846790|655000000|422700000|9975313100|6647184000|5494608000|91103966|99.36|0|5500
2025-07-21 21:13:00|russ2000_0299|NXST|89|202503|202503|56|201106|202506|29.89|8.93|3.49|3.06|1.25|1.05|39.89|2.36|13.01|2.89|-4.91|-16.18|1.98|4.1|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|102140092|253000000|1581348000|11424279500|5349365559|8255262290|55833325|176.21|0|16193
2025-07-21 21:13:03|russ2000_0300|AIT|165|202503|202503|140|199006|202506|32.54|22.81|0.52|0.86|0.59|2.01|2.21|4.84|0.46|0.31|3.45|2.42|2.02|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|79731818|352842000|212537000|9072223300|8876800600|9310784750|130458107|232.45|0|6200
2025-07-21 21:13:07|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
2025-07-21 21:13:08|russ2000_0302|CFFN|104|202503|202503|101|200003|202506|31.85|14.9|23.93|7.9|10.52|4.22|27.47|0.72|2.32|2.07|5.3|16.16|3.95|5.7|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|719408961|1301806000|98953000|1616453000|793426390|841910410|6347564|6.1|0|773
2025-07-21 21:13:12|russ2000_0305|ABM|166|202503|202503|139|199009|202506|32.19|38.32|0.35|0.47|0.33|0.35|1.89|1.62|0.31|0.85|1.19|3.95|2.27|2.15|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45964608|58700000|293700000|4463351800|2958120000|3193344000|33926651|47.52|0|140000
2025-07-21 21:13:16|russ2000_0306|MATX|165|202503|202503|142|198912|202506|11.39|7.34|1.01|1.19|0.66|1.08|1.44|1.38|0.68|0.14|1.92|2.9|2.99|1.22|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54042215|122000000|1820300000|3893598500|3634998480|4821455000|39963266|111.35|0|1988
2025-07-21 21:13:20|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
2025-07-21 21:13:22|russ2000_0308|PRLB|61|202503|202503|54|201112|202506|48.19|66.08|7.5|7.65|6.08|1.98|4.72|1.44|-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|89871914|96846000|292178000|845658300|904233624|1017984636|7882158|38.04|0|2535
2025-07-21 21:13:25|russ2000_0309|BLMN|57|202503|202503|49|201206|202409|23.48|64.62|0.77|0.66|0.51|0.2|31.52|1.99|18.25|2.41|12.77|1.55|2.89|8.75|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138621889|57691000|2142948000|1622068200|757235061|779589360|23750721|8.91|0|94000
2025-07-21 21:13:27|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|
2025-07-21 21:13:27|russ2000_0311|HLX|121|202503|202503|112|199706|202506|40.07|13.09|2.84|0.82|3.13|0.75|1.86|0.64|0.47|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|236553189|369987000|1938062000|936676100|945549072|935694240|8070874|6.24|0|1650
2025-07-21 21:13:31|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|
2025-07-21 21:13:32|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
2025-07-21 21:13:33|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
2025-07-21 21:13:36|russ2000_0315|SMTC|160|202503|202503|125|199112|202303|62.95|20.3|3.25|6.52|3.79|4.33|3.72|8.08|0.18|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|181372356|156474000|125542000|5031569900|4597515725|3503162300|112856484|53.075|0|1388
2025-07-21 21:13:41|russ2000_0316|BCPC|158|202503|202503|142|198912|202506|28.36|38.18|2.49|4.79|2.5|5.41|3.55|4.3|0.28|0.16|0.28|0.81|0.59|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43326839|49901000|223162000|5340275100|5191750800|5169224000|24564173|159.2|0|1424
2025-07-21 21:13:45|russ2000_0317|SNCR|85|202503|202503|75|200606|202503|98.21|29.85|3.22|1.1|3.17|0.39|3.26|1.99|0.65|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|98434797|29138000|65572000|241000700|70597720|256019580|501439|6.14|0|1659
2025-07-21 21:13:48|russ2000_0318|NEOG|150|202412|202412|122|199309|202403|92.63|2153.63|3.75|8.73|4.18|1.21|3.38|0.41|0.04|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.35|4.5|1.07|-0.19|0|0|85824431|127705000|82349000|1858943400|0|0|0||0|1764
2025-07-21 21:13:53|russ2000_0319|PTCT|53|202503|202503|1|202503|202506|7.67|7.5|16.29|9.69|13.18|2.22|57.63|1852.55|16.18|-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|486859554|2027181000|26806000|2191263300|3931159386|3232782696|56322802|49.62|0|761
2025-07-21 21:13:55|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
2025-07-21 21:13:57|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
2025-07-21 21:13:59|russ2000_0323|TREX|105|202503|202503|102|199912|202506|120.41|30.69|3.22|10.13|3.97|5.39|8.07|6.58|0.48|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|22673594|4963000|261835000|6427612000|5831004260|6311451560|86626609|54.38|0|1332
2025-07-21 21:14:03|russ2000_0324|KMPR|149|202503|202503|141|199003|202506|22.01|12.06|1.08|0.94|1.01|0.89|1.16|1.42|0.22|0.32|7.01|5.24|3.52|1.93|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|606584848|692300000|0|4373930800|4129198206|4260982432|35783704|64.54|0|8900
2025-07-21 21:14:07|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|
2025-07-21 21:14:08|russ2000_0326|MEI|166|202503|202503|130|199103|202309|20.82|14.87|1.11|1.43|1.2|0.23|2.04|0.34|0.1|0.46|2.74|1.41|1.68|8.36|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90630765|103600000|230700000|447069000|239891490|255661280|3028392|6.7|0|6044
2025-07-21 21:14:12|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
2025-07-21 21:14:15|russ2000_0328|DIN|141|202503|202503|134|199112|202506|20.3|6.74|2.52|2.81|1.54|0.48|4.23|3.08|1.9|-5.5|1.96|13.49|3.36|8.38|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|79171613|186505000|552643000|1412475100|380404416|393586410|10904779|24.33|0|3560
2025-07-21 21:14:19|russ2000_0329|GCO|164|202503|202503|147|198612|202309|20.97|57.45|0.5|0.12|0.39|0.11|1.77|0.48|0.7|0.23|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51633222|21748000|890781000|347600200|252294198|331859495|6025077|23.405|0|22050
2025-07-21 21:14:23|russ2000_0330|LGND|125|202503|202503|71|200703|202412|56.26|42.14|17.03|9.13|10.36|12.15|13.57|2.77|0.8|0.12|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|172196976|208901000|17572000|1991988400|2191295680|1897773920|14638039|113.68|0|115
2025-07-21 21:14:27|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|
2025-07-21 21:14:28|russ2000_0333|EVER|33|202503|202503|3|202409|202506|33.66|23.71|2.47|3.34|1.93|1.55|85.47|5.83|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|44441833|124968000|5759000|746042100|869540595|653706240|10613266|24.09|0|250
2025-07-21 21:14:30|russ2000_0335|CVBF|165|202503|202503|142|198912|202506|19.4|13.21|5.62|-2.77|5.54|5.39|3.03|1.18|1.2|0.22|2.22|8.42|2.64|4.18|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|1164898210|597264000|51477000|2543072100|2752583184|2675289381|15072040|19.79|0|784
2025-07-21 21:14:34|russ2000_0336|COHR|163|202503|202503|130|199006|202212|26.68|90|1.35|2.15|1.9|2.48|2.18|2.59|0.25|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|224759401|890258000|331816000|19524561900|13858541554|2155224390|266560018|89.21|0|5184
2025-07-21 21:14:38|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
2025-07-21 21:14:40|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
2025-07-21 21:14:42|russ2000_0340|COLB|133|202503|202503|130|199212|202506|25.48|9.51|2.14|-4.91|4.18|2.52|1.78|0.9|0.55|0.57|-0.83|7.15|2.54|6.24|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|2050156254|2327807000|164362000|5565072700|4912427912|1653223180|47505287|23.38|0|2162
2025-07-21 21:14:46|russ2000_0342|ONB|165|202503|202503|142|198912|202506|18|12.41|3.95|-1.59|3.43|3.38|1.64|1.25|1.25|0.79|3.51|7.06|3.13|2.62|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1939443021|8993751000|540735000|4264243200|6812496240|3530041460|77741806|21.34|0|2530
2025-07-21 21:14:51|russ2000_0343|SSB|117|202503|202503|114|199612|202506|20.17|14.16|2.51|0.16|3.66|3.95|1.77|1.01|0.29|0.09|0.34|4.24|2.14|2.51|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|1375368368|6541522000|627943000|2851409100|9339121573|3986555540|123093460|92.03|0|5368
2025-07-21 21:14:54|russ2000_0344|AXL|105|202503|202503|102|199912|202506|54.54|24|0.65|0.78|0.29|0.08|3.3|0.83|2.3|4.39|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267140952|549200000|2209900000|2567495900|482664000|461448000|12167402|4.08|0|20000
2025-07-21 21:14:57|russ2000_0345|COLM|109|202503|202503|106|199812|202506|21.52|15.45|1.5|1.91|1.67|1.03|2.82|1.93|0.07|0|3.08|4.1|1.27|1.99|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|332823257|658415000|694425000|2675488500|3369722520|4039525800|42556287|61.08|0|8900
2025-07-21 21:15:00|russ2000_0346|ESRT|58|202503|202503|46|201312|202506|44.83|28.24|10.97|5.85|5.4|2.88|2.39|1.34|4.39|1.99|-0.02|5.82|2.2|1.71|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|328186509|187823000|29205000|4003729800|1376490024|2320914960|14229798|8.19|0|831
2025-07-21 21:15:03|russ2000_0347|GMED|57|202503|202503|52|201206|202506|42|43.78|4.71|5.97|5.54|3.24|3.63|1.94|0.02|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|350026519|461266000|211902000|7416461300|7876388916|5674048710|104107457|58.19|0|2000
2025-07-21 21:15:05|russ2000_0349|DY|164|202503|202503|122|199412|202506|30.97|32.54|0.71|0.87|0.8|1.57|2.92|5.87|0.69|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|58873008|16119000|385544000|8438041200|7426892511|8249532237|80923222|256.77|0|15230
2025-07-21 21:15:10|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|
2025-07-21 21:15:11|russ2000_0351|PODD|80|202503|202503|26|201812|202506|966.52|55.92|13.55|18.52|10.21|10.2|65.21|16.44|6.53|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|333412382|1283100000|423200000|22291856400|21875483620|20388355650|289902519|310.9|0|1350
2025-07-21 21:15:13|russ2000_0352|PNFP|99|202506|202506|93|200203|202506|24.03|17.56|5.39|-1.41|5.21|5.38|1.54|1.33|0.52|0.33|-1.89|8.02|1|0.85|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|2184629516|9256145000|287711000|4663726400|8409525000|8177313600|40452380|108.51|0|2577
2025-07-21 21:15:17|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
2025-07-21 21:15:19|russ2000_0356|TRMK|165|202503|202503|138|199012|202506|13.96|8.88|2.59|-2.25|3.57|4.39|1.51|1.09|0.47|0.29|4.29|5.06|3.14|2.65|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|1217816277|620356000|220386000|2175085300|2213792864|2317215300|11350804|36.46|0|2844
2025-07-21 21:15:23|russ2000_0357|NTCT|104|202503|202503|95|200003|202312|81.33|24.39|2.35|1.82|2.62|2.06|2.12|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|222612423|491473000|123253000|1191171000|1787813562|1793837430|11100174|24.81|0|2502
2025-07-21 21:15:26|russ2000_0358|EVR|76|202503|202503|73|200703|202506|33.72|25.37|1.49|1.09|1.91|3.31|3.67|6.28|0.29|0.25|7.55|12.78|2.25|1.32|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|566556189|768489000|406917000|9305430700|9453207234|10354557220|137711128|244.54|0|1775
2025-07-21 21:15:29|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
2025-07-21 21:15:30|russ2000_0361|SIGI|165|202503|202503|162|198412|202506|32.82|23.61|0.33|-1.02|0.79|1.06|1.31|1.72|0.26|0.28|3.25|0.11|2.85|1.72|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2669157212|1212418000|78771000|5151334800|5265980450|5242325000|31637241|86.65|0|2300
2025-07-21 21:15:34|russ2000_0362|POWI|116|202503|202503|110|199712|202506|76.56|82.29|4.23|6.43|6.22|7.05|4.38|4.09|0.03|0|2.62|0.72|0.75|1.52|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|192163257|289296000|138572000|2860709200|3169082800|3388881600|28010840|55.9|0|699
2025-07-21 21:15:38|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|
2025-07-21 21:15:39|russ2000_0364|KFY|108|202503|202503|101|200003|202506|29.68|15.83|1.08|0.86|1.3|1.4|2.13|2.03|0.15|0.21|1.89|4.37|1.18|2.32|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|338215048|1043352000|331538000|3200663400|3764152700|3896261600|46004450|73.15|0|8198
2025-07-21 21:15:42|russ2000_0366|MWA|81|202503|202503|75|200609|202506|158.29|26.44|1.7|1.99|1.45|2.76|2.91|4.32|1.25|0.52|1.61|2.33|1.45|1.14|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|150971795|329200000|271200000|3831423200|3709611712|3753280000|34681887|23.68|0|3100
2025-07-21 21:15:45|russ2000_0367|FWRD|125|202503|202503|118|199412|202406|26.38|8.5|1.94|1.23|1.86|0.26|4.19|4.36|0.52|10.97|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|43568927|116311000|318520000|2326940600|746337474|680396040|13792515|24.54|0|5480
2025-07-21 21:15:49|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|
2025-07-21 21:15:50|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
2025-07-21 21:15:51|russ2000_0371|CCOI|93|202503|202503|56|201012|202412|329.89|97.33|4.19|6.14|3.53|2.23|32.11|16.95|3.88|10.09|3.69|2.31|3.97|8.29|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|184264247|153805000|494444000|3662472000|2341054885|2215283915|42225628|47.45|0|1083
2025-07-21 21:15:54|russ2000_0372|BGS|101|202503|202503|62|200703|202209|26.03|28.4|2.64|1.89|1.28|0.19|2.91|0.68|3.07|3.91|2.12|6.28|5.6|17.97|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47568693|61235000|319752000|2281957100|351110760|283404000|11640054|4.4|0|2922
2025-07-21 21:15:57|russ2000_0373|HALO|93|202503|202503|30|201712|202506|42.79|14.34|62.12|20.15|76.44|6.4|39.33|13.77|1.88|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|207475703|747922000|11169000|7308721200|6546485500|7339164600|139421386|53.15|0|132
2025-07-21 21:16:00|russ2000_0374|JJSF|165|202503|202503|143|198909|202506|50.17|29.08|1.16|2.05|1.35|1.4|2.41|2.33|0.14|0.01|1.2|1.58|1.24|2.79|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65496047|48514000|329328000|2132836700|2206164730|2142088080|19343917|113.41|0|4600
2025-07-21 21:16:04|russ2000_0375|STNG|66|202503|202503|61|201003|202506|97.44|3.99|5.47|1.69|2.55|1.88|0.97|0.71|0.7|0.31|-9.28|0.88|3.32|3.96|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|222750930|537644000|4854501000|2426067300|1953232645|2422514822|31764314|39.13|0|22
2025-07-21 21:16:07|russ2000_0376|WTS|164|202503|202503|140|199006|202506|21.74|27.49|1.27|2.36|1.33|3.68|2.11|4.63|0.41|0.11|0.94|3.04|1.11|0.74|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|143593783|336800000|206900000|8067101700|8208226213|8360260000|44027596|245.89|0|4800
2025-07-21 21:16:11|russ2000_0377|ICON|133|202503|202503|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.01|2.68|0.24|-0.01|0.72|25.04|27.13|1.65|202.74|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|61936373|7717000|7716000|12696100|5157072|27987240|5171246|2.36|0|118
2025-07-21 21:16:14|russ2000_0378|BURL|53|202503|202503|44|201406|202506|44.87|33.6|1.42|2.56|1.47|1.64|34.83|12.77|-3.38|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|423831760|371092000|3888395000|18023995200|17273769327|18056948070|265421374|273.81|0|47000
2025-07-21 21:16:16|russ2000_0379|HURN|84|202503|202503|81|200503|202506|31.95|20.2|2|1.21|1.55|1.59|7.76|4.7|0.01|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|22996336|23378000|89380000|2875706000|2375236008|2979688680|29509791|134.73|0|3750
2025-07-21 21:16:19|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
2025-07-21 21:16:20|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
2025-07-21 21:16:22|russ2000_0382|PCH|165|202503|202503|142|198912|202506|195.84|62.98|2.02|4.26|1.7|2.76|3.07|1.5|1.17|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|77965967|147477000|286169000|3903168500|3019527150|2584564830|20290092|38.37|0|1307
2025-07-21 21:16:26|russ2000_0383|MSTR|109|202503|202503|101|199812|202403|119.13|60.51|4.43|1.93|10.33|171.95|11.86|3.27|0.21|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|207511917|60298000|126843000|112657654400|112918457083|3937604430|4696925153|404.23|0|2259
2025-07-21 21:16:29|russ2000_0385|LTC|130|202503|202503|127|199309|202506|18.44|18.03|10.76|12.28|7.88|7.59|1.74|1.68|0.58|0.71|4.88|7.09|7.34|6.52|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|42908430|23295000|612864000|2335942100|1588180219|1354531570|10840609|34.61|0|22
2025-07-21 21:16:33|russ2000_0387|AGIO|53|202503|202503|17|202103|202506|2.43|2.96|36.73|8.54|47.57|52.23|5.12|1.32|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|612208280|893375000|123926000|1042151000|1934576856|2304579702|20279745|33.42|0|536
2025-07-21 21:16:35|russ2000_0388|FCN|121|202503|202503|117|199603|202506|50.2|21.72|1.88|1.63|1.64|1.55|2.3|2.53|0.51|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|146316767|151121000|243998000|5542457900|5629082500|6113098000|66280510|161.5|0|5813
2025-07-21 21:16:38|russ2000_0389|NPO|92|202503|202503|88|200306|202506|34.78|47.65|1.12|1.25|1.25|3.74|1.71|2.73|0.67|0.44|3.78|2.22|1.24|0.64|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145779348|240300000|206400000|4361119400|3964887531|3862815000|26906799|188.43|0|5300
2025-07-21 21:16:41|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
2025-07-21 21:16:43|russ2000_0391|MSA|165|202503|202503|138|199012|202506|44.34|23.26|1.79|3.84|1.81|3.59|3.61|5.55|0.37|0.42|2.64|2.34|1.64|1.22|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|79541612|170617000|217290000|6786679400|6583744717|6566338350|40802138|167.53|0|4800
2025-07-21 21:16:47|russ2000_0392|SCS|113|202503|202503|109|199712|202503|37.3|10.25|0.67|0.39|0.62|0.38|1.86|1.22|0.38|0.46|5.68|8.22|3.3|3.81|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|226970000|226000000|637200000|1262957800|0|0|0||0|14000
2025-07-21 21:16:50|russ2000_0393|NKTR|125|202503|202503|17|201503|201906|110.95|10.14|15.37|16|14.73|3.92|22.69|22.08|-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|399626808|218632000|192830000|84716700|320594296|4607969680|74590902|25.84|0|723
2025-07-21 21:16:54|russ2000_0394|TTEK|138|202503|202503|134|199112|202506|36.24|51.15|1.12|1.7|1.23|1.74|3.44|5.89|0.27|0.64|4.2|3.73|0.72|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|82947489|179433000|275674000|10249826900|9475567880|1966724320|72457149|35.96|0|20000
2025-07-21 21:16:57|russ2000_0395|MASI|81|202503|202503|70|200706|202412|41|116.27|4.85|11.54|5.47|4.54|7.05|9.75|0.22|0.69|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|245132520|130800000|288562000|9476110900|8955910938|9614136720|110608547|165.18|0|5300
2025-07-21 21:17:00|russ2000_0396|APOG|165|202503|202503|141|198912|202503|33.74|9.96|0.67|0.55|0.63|0.61|2.09|1.71|0.4|0.65|2.64|9.84|1.88|2.64|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|23035433|32831000|367915000|1110404000|0|0|0||0|7200
2025-07-21 21:17:05|russ2000_0397|AWR|165|202503|202503|142|198912|202506|23.87|23.59|3.37|6.59|2.51|4.78|2.55|3.18|0.96|0.98|0.62|3.39|3.88|2.43|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10803315|21229000|1498604000|3912813300|2952069276|2836420000|15668453|76.66|0|841
2025-07-21 21:17:10|russ2000_0398|RWT|125|202503|202503|120|199506|202506|16.81|25.86|51.43|48.4|6.35|3.05|1.2|0.68|9.35|15.08|-8.66|-8.51|7.77|12.48|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|238629270|464520000|20151000|18194280900|786061323|869355681|5519668|5.91|0|372
2025-07-21 21:17:14|russ2000_0399|CHDN|128|202500|202500|126|199312|202506|26.93|18.8|2.3|8.15|2.4|2.83|5.15|7.12|1.51|4.55|0.27|-3.35|1.02|0.39|8.94|4.85|1.8|3|3.12|6.51|0.95|1.03|0|0|73776976|174200000|990800000|12348298200|7690592000|4193908000|69222909|105.64|0|5500
2025-07-21 21:17:18|russ2000_0400|IART|121|202503|202503|91|200112|202409|128.28|61.62|4.21|3.68|3.3|0.55|2.91|0.59|0.74|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|144132378|273295000|427714000|2471457700|953526240|1039342620|16013855|12.27|0|4000
2025-07-21 21:17:22|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
2025-07-21 21:17:23|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
2025-07-21 21:17:25|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|
2025-07-21 21:17:26|russ2000_0404|OSIS|111|202503|202503|108|199806|202506|31.1|26.06|1.16|1.42|1.24|2.18|2.11|4.1|0.29|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58053568|95830000|127936000|4135108300|3775084596|4119660060|46345332|224.86|0|6758
2025-07-21 21:17:30|russ2000_0405|MATW|122|202503|202503|116|199509|202409|26.3|27.35|1.73|1.01|1.37|0.39|2.67|1.6|0.7|2.01|2.25|9.65|1.29|4.69|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47488917|40246000|312720000|1434092900|741415626|746757120|5573395|23.91|0|11000
2025-07-21 21:17:33|russ2000_0406|PSMT|111|202503|202503|107|199806|202503|30.89|22.84|0.76|0.58|0.69|0.62|2.67|2.81|0.24|0.1|1.21|0.09|1.21|1.13|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|106060459|262369000|822190000|3168919100|0|0|0||0|9000
2025-07-21 21:17:37|russ2000_0408|SSD|129|202503|202503|125|199403|202506|32.29|20.22|1.82|3.41|2.37|2.9|2.73|3.49|0.05|0.2|2.33|2.82|1.19|0.7|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165086887|150290000|284049000|6748532100|6519044064|6781300530|44643725|155.31|0|3337
2025-07-21 21:17:40|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|
2025-07-21 21:17:41|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|
2025-07-21 21:17:42|russ2000_0413|BCC|55|202503|202503|50|201212|202506|14.88|11.1|0.37|0.34|0.38|0.52|2.46|1.57|0.6|0.21|5.1|4.39|0.78|0.94|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|406440827|561781000|541550000|3230640900|3361976280|3502292040|24718133|88.92|0|5780
2025-07-21 21:17:44|russ2000_0414|HTH|89|202503|202503|71|200709|202506|14.3|15.26|48.65|-0.05|13.82|1.65|1.1|0.86|0.62|0.2|1.23|2.56|1.41|2.38|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1517644427|2945559000|317432000|-531274700|1887422448|2653684000|11207723|29.42|0|4950
2025-07-21 21:17:47|russ2000_0415|BFAM|86|202503|202503|46|201312|202506|158.92|44.6|3.51|5.35|3.06|2.64|5.76|5.34|0.6|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|73564398|112047000|1310634000|7858783000|7100992722|7445273994|62944598|123.54|0|33800
2025-07-21 21:17:50|russ2000_0417|MGEE|165|202503|202503|142|198912|202506|19.4|24.98|2.58|5.04|2.22|4.56|2.14|2.56|0.69|0.61|2.23|-1.56|4.79|2.04|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|28779704|35307000|1686159000|3964050500|3231332280|3134402040|13736852|88.44|0|731
2025-07-21 21:17:54|russ2000_0419|RMBS|114|202503|202503|111|199709|202506|129.56|32.45|17.57|5.17|17.17|11.17|11.03|5.5|0.26|0.01|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|273176274|514389000|82265000|5863729600|6876509838|7270879440|56532833|64.02|0|685
2025-07-21 21:17:58|russ2000_0421|HMN|141|202503|202503|135|199109|202506|27.15|15.22|-0.62|-3.62|1.13|1.11|1.38|1.3|0.54|0.41|3.5|1.5|2.45|3.27|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|3259913287|485200000|60125000|1780431300|1759801974|1804568120|12733410|42.97|0|1538
2025-07-21 21:18:02|russ2000_0423|ITRI|129|202503|202503|126|199312|202506|119.14|24.02|1.63|1.35|1.42|2.41|2.8|3.91|0.7|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|144445754|1123267000|295096000|5967480200|5998642360|5293632080|74188467|131.63|0|7900
2025-07-21 21:18:06|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
2025-07-21 21:18:07|russ2000_0426|PLXS|165|202503|202503|135|199109|202506|42.36|25.43|0.76|0.65|0.91|0.95|2.83|2.71|0.41|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|166398261|310531000|451941000|3564791900|3669877820|4031290830|19815256|135.31|0|19000
2025-07-21 21:18:11|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|
2025-07-21 21:18:12|russ2000_0429|CBU|165|202503|202503|134|199112|202506|15.2|15.57|2.94|-2.4|3.54|3.73|1.46|1.64|0.91|0.32|-1.14|2.15|3.57|3.24|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|1363523405|834271000|167301000|2766848800|3004800381|3004214620|10126030|56.87|0|3038
2025-07-21 21:18:16|russ2000_0430|ROG|165|202503|202503|142|198912|202506|59.62|75.59|1.46|2.18|1.72|1.58|2.28|1|0.23|0.02|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|81784060|175600000|263051000|1092985200|1268119488|1279274880|10458158|68.48|0|3600
2025-07-21 21:18:21|russ2000_0431|LZB|166|202503|202503|141|199003|202506|21.73|15.94|0.66|0.88|0.66|0.75|1.79|1.51|0.2|0.07|4.23|3.51|2.1|2.29|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|90203107|328449000|523066000|1230242300|1549001320|1729662950|19945361|37.63|0|9500
2025-07-21 21:18:25|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
2025-07-21 21:18:27|russ2000_0433|IBOC|113|202503|202503|110|199712|202506|12.82|9.59|3.14|-3.29|3.84|4.75|1.62|1.35|1.29|0.05|1.47|7.71|2.17|2.16|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|2477034236|591657000|491998000|3683864900|4141230080|4219717632|13666197|66.56|0|3314
2025-07-21 21:18:31|russ2000_0434|TAL|62|202412|202412|59|201006|202503|161.27|74.42|6.86|12.55|6.72|2.78|8.89|1.64|0.23|0.01|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1638341907|3618380000|1813363000|2570116700|0|0|0||0|45271
2025-07-21 21:18:33|russ2000_0438|ATRO|161|202503|202503|116|199103|202003|23.79|5.7|1.22|0.55|0.9|1.53|2|4.44|0.8|0.6|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10973872|24805000|131163000|1320709600|1185382836|1029710880|18584267|33.48|0|2800
2025-07-21 21:18:38|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
2025-07-21 21:18:40|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
2025-07-21 21:18:42|russ2000_0441|EVTC|53|202503|202503|49|201303|202506|25.03|18.41|5.61|5.93|4.2|2.73|8.94|4.3|3.35|1.74|4.4|1.58|1.2|0.55|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|121499540|265864000|68493000|3051164500|2345349303|2665726272|11171306|36.63|0|2300
2025-07-21 21:18:44|russ2000_0443|TRS|92|202503|202503|61|201003|202506|20.86|36.21|1.45|1.96|1.06|1.22|2.16|1.65|1.87|0.63|-2.37|5.05|0.12|0.6|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|41982414|32710000|246230000|1534849400|1135053348|1211754016|10873937|27.88|0|3500
2025-07-21 21:18:47|russ2000_0445|FCFS|135|202500|202500|132|199206|202506|17.9|21.04|1.89|1.61|1.64|1.75|2.25|2.83|0.51|0.83|5.12|8.45|1.28|1.16|10.06|6.87|4.01|7|2.61|2.31|0.83|0.2|0|0|40266985|146034000|631002000|7443811000|5833422360|5461568640|36430124|131.49|0|21000
2025-07-21 21:18:52|russ2000_0446|WOR|166|202503|202503|144|198903|202503|14.1|50.42|0.97|0.73|0.66|2.56|1.72|3.14|0.49|0.32|5.15|6.31|2.69|1.14|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|82157848|250075000|615197000|2994465300|0|0|0||0|9000
2025-07-21 21:18:56|russ2000_0447|RPT|149|202503|202503|134|198903|202209|44.55|16.78|7.66|6.79|4.78|31.6|1.04|0.49|1.42|1.21|1.79|7.8|8.34|9.13|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|48840575|421928000|18905000|106933800|119456704|210336880|417879|2.63|0|104
2025-07-21 21:18:59|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|
2025-07-21 21:19:00|russ2000_0450|GVA|148|202503|202503|138|199012|202506|32.47|37.1|0.69|0.25|0.55|1.11|1.89|4.12|0.32|0.74|1.82|3.9|1.37|0.56|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|281558246|574281000|613268000|4300117700|4089893625|4410866700|48691792|93.51|0|5700
2025-07-21 21:19:04|russ2000_0453|KALU|137|202503|202503|74|200612|202506|36.28|28.82|0.97|0.69|0.95|0.4|1.72|1.6|4.21|1.38|4.4|-2.32|2.52|4.02|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|119713869|21300000|650100000|2228402900|1207702944|1186067400|8413254|74.76|0|2690
2025-07-21 21:19:07|russ2000_0454|TILE|165|202503|202503|138|199012|202506|52.88|14.43|1.01|0.72|0.69|0.93|2.27|2.39|1.36|0.59|0.21|3.42|1.16|0.19|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|47490855|97757000|438268000|1431842000|1226707300|1224070120|7505672|20.93|0|4335
2025-07-21 21:19:11|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
2025-07-21 21:19:13|russ2000_0457|HUBG|117|202503|202503|114|199612|202506|24.2|19.38|0.4|0.52|0.42|0.52|2.24|1.25|0.27|0.15|-0.94|1.78|0.05|1.53|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|90608878|112674000|691583000|2252863600|2048022090|1118400650|16593477|33.43|0|5000
2025-07-21 21:19:17|russ2000_0458|WERN|164|202500|202500|157|198603|202506|19.32|95.97|1.07|1.23|1.01|0.58|2.33|1.2|0.17|0.45|2.83|11.56|0.76|2.01|11.22|10.98|3.19|5|4.99|4.46|0.93|0.37|0|0|39841541|51951000|1478744000|2338250200|1723367184|1937218470|23886158|27.83|0|12736
2025-07-21 21:19:22|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|23|6.7|0.82|0.38|0.81|0.06|5|81.31|2.13|258.4|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|108136491|5694000|520759000|474103700|114372030|75950460|5310931|5.19|0|17300
2025-07-21 21:19:27|russ2000_0460|DORM|145|202503|202503|134|199112|202506|19.14|17.68|1.42|2.57|1.37|1.88|2.3|2.81|0.41|0.35|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37293845|60612000|131920000|4216606700|3746255931|3966902460|21666773|122.67|0|2742
2025-07-21 21:19:31|russ2000_0461|FDP|113|202503|202503|106|199812|202506|24.37|10.69|0.54|0.37|0.41|0.37|1.07|0.79|0.3|0.12|3.23|6.55|1.58|3.36|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32207477|34400000|1559400000|1789704200|1553709048|1543665332|12782590|32.42|0|38000
2025-07-21 21:19:34|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
2025-07-21 21:19:36|russ2000_0467|TROX|73|202503|202503|45|201203|202306|68.18|3.91|2.15|1.45|1.1|0.29|1.54|0.52|2.01|1.78|4.63|4.52|4.48|9.14|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|457491429|138000000|2506000000|3734789900|831926025|753191250|16322053|5.25|0|6660
2025-07-21 21:19:39|russ2000_0468|BKE|137|202503|202503|133|199203|202506|13.76|12.58|1.22|1.15|1.45|2.01|3.57|5.62|0|0|8.45|14.4|2.93|2.86|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|153034433|291767000|411893000|2165815300|2503638262|2393802220|22262196|48.94|0|7000
2025-07-21 21:19:43|russ2000_0470|PRGS|146|202503|202503|134|199109|202503|55.69|47.93|2.5|4.08|3.17|3.41|3.64|6.16|0.34|3.22|4.7|3.04|1.32|1.15|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|166130406|102006000|52122000|4009749300|0|0|0||0|1538
2025-07-21 21:19:47|russ2000_0473|GSM|37|202503|202503|28|201803|202503|21.37|182|0.83|0.34|0.59|0.44|1.94|1.02|0.86|0.15|4.88|11.05|2|1.48|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|171415703|137845000|677081000|648029800|690515830|626239800|6020148|3.7|0|3381
2025-07-21 21:19:50|russ2000_0477|BHE|145|202503|202503|138|199012|202506|53.67|26.78|0.71|0.29|0.68|0.52|1.59|1.21|0.14|0.25|15.39|7.63|2.2|1.82|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248251312|355340000|272171000|1260525600|1401592148|1414926370|9982001|38.83|0|10600
2025-07-21 21:19:54|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
2025-07-21 21:19:56|russ2000_0479|CNMD|157|202503|202503|141|199003|202506|106.41|13.71|1.92|3.42|1.68|1.23|2.21|1.65|0.72|0.91|1.84|2.05|1.27|1.51|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17812500|35485000|113164000|2468022000|1610823984|1486467360|18886164|52.08|0|3300
2025-07-21 21:20:01|russ2000_0480|BCO|117|202503|202503|114|199612|202506|79.12|24|0.76|1.13|0.56|0.76|6.47|17.57|3.98|18.86|1.31|-2.62|1.38|1.1|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|298747094|1226200000|1143400000|6499800000|3812683000|4553790000|31516825|89.29|0|64600
2025-07-21 21:20:06|russ2000_0481|FET|59|202503|202503|45|201203|202306|20.92|60.41|1.71|0.5|0.97|0.3|0.99|0.76|0.51|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|67294404|31143000|166955000|384659300|242691552|2189395800|1506283|19.62|0|2300
2025-07-21 21:20:09|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
2025-07-21 21:20:10|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|
2025-07-21 21:20:11|russ2000_0485|KBH|166|202503|202503|138|199009|202503|16.44|6.5|0.92|1.03|0.51|0.57|1.63|0.9|1.71|0.47|1.95|4.07|1.61|1.94|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|331972371|310942000|97611000|5092028300|0|0|0||0|2140
2025-07-21 21:20:16|russ2000_0486|BRC|165|202503|202503|144|198906|202506|74.3|16.89|1.37|1.81|1.5|2.26|2.39|2.77|0.15|0.09|2|5.01|1.92|1.4|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|121624980|152154000|156967000|3216387700|3237169144|3584386960|14901760|68.42|0|5400
2025-07-21 21:20:21|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|
2025-07-21 21:20:21|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
2025-07-21 21:20:23|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|
2025-07-21 21:20:24|russ2000_0490|SMCI|83|202503|202503|73|200703|202506|20.15|23.84|0.51|0.37|0.83|1.33|2.59|4.24|0.14|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|273026784|2536101000|257569000|27004126600|27045394332|2454304600|2189871603|45.32|0|3987
2025-07-21 21:20:27|russ2000_0491|CACC|133|202503|202503|130|199212|202506|19.81|21.43|7.46|6.84|5.53|2.82|3.66|3.41|1.55|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|27004700|528800000|62000000|12093836900|5984732697|9091797210|102080195|509.43|0|2016
2025-07-21 21:20:30|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
2025-07-21 21:20:32|russ2000_0493|NWN|164|202503|202503|142|198912|202506|18.56|15.73|2.49|3.13|1.4|1.28|1.67|1.1|1.07|1.59|1.83|0.21|4.3|4.94|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|23703608|100050000|2771377000|3819320000|1601065536|1212929640|12646087|39.72|0|1200
2025-07-21 21:20:36|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|
2025-07-21 21:20:36|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|
2025-07-21 21:20:37|russ2000_0496|OMCL|97|202503|202503|92|200206|202506|123.74|61.93|2.26|3.27|2.73|1.15|4.02|1.04|0.15|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|155505041|399427000|110403000|1254861100|1313026108|1195731770|18058325|28.03|0|2750
2025-07-21 21:20:40|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
2025-07-21 21:20:42|russ2000_0500|GTLS|129|202503|202503|74|200612|202506|52.24|30.02|1.98|2.27|2.05|1.81|2.45|2.17|1.02|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|97669602|296200000|396000000|10392473000|6407003396|5124325200|122751475|142.58|0|5743
2025-07-21 21:20:45|russ2000_0501|SSP|157|202503|202503|108|199806|202506|93.62|3.2|1.18|1.79|2.08|0.11|1.96|0.3|0.69|1.97|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|67199243|23959000|492590000|3261471100|257868870|239368920|2467352|2.94|0|5900
2025-07-21 21:20:49|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
2025-07-21 21:20:52|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|
2025-07-21 21:20:52|russ2000_0504|STAG|65|202503|202503|34|201612|202506|52.65|27.66|13.69|13.76|8.03|8.6|1.99|1.98|-3.94|0.87|-15.03|-10.93|5.16|4.03|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|22032361|9327000|22168000|9965665500|6787085714|5420111990|53648246|36.37|0|72
2025-07-21 21:20:55|russ2000_0505|MTZ|164|202500|202500|163|198409|202506|51.3|64.46|1.03|0.74|0.7|1.11|2.47|4.8|0.88|0.77|-0.89|4.85|0.02|0|2.24|12.59|2.54|5|6.06|13.89|1.73|1.42|0|0|67294257|345749000|1147937000|15977532500|13898124828|13221407160|144242473|175.32|0|20000
2025-07-21 21:21:00|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|
2025-07-21 21:21:01|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
2025-07-21 21:21:03|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
2025-07-21 21:21:04|russ2000_0511|CALM|115|202412|202412|112|199703|202503|40.42|4.8|0.82|1.33|0.88|1.23|1.91|1.96|0.68|0|-3.42|0.06|2.26|6.97|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|177166757|1240373000|571570000|3425223500|0|0|0||0|3636
2025-07-21 21:21:08|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|
2025-07-21 21:21:08|russ2000_0514|VECO|129|202503|202503|123|199409|202506|55.04|19.42|1.81|1.5|1.99|1.8|2.44|1.49|-0.06|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|233257944|353293000|82151000|1107682500|1184483280|977574880|13685066|20.32|0|954
2025-07-21 21:21:13|russ2000_0515|CLW|73|202503|202503|66|200812|202506|81|2.7|0.73|0.75|0.44|0.26|1.46|0.52|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|63407600|44000000|1287900000|677101200|438901200|450522000|5044025|27|0|3290
2025-07-21 21:21:15|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|
2025-07-21 21:21:16|russ2000_0518|HTLD|161|202503|202503|150|198609|202403|23.66|66.33|2.29|2.26|2.47|0.69|3.84|0.85|0.04|0.25|3.59|1.24|0.48|0.92|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|103916332|23873000|569544000|867372400|678602880|703330560|4500207|8.64|0|4050
2025-07-21 21:21:21|russ2000_0520|WDFC|166|202503|202503|139|199006|202503|25.18|38.37|2.83|6.98|3.22|5.4|7.84|13.63|0.41|0.37|4.03|1.76|3.26|1.49|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41655409|51682000|68927000|3342626200|0|0|0||0|522
2025-07-21 21:21:25|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|
2025-07-21 21:21:26|russ2000_0523|ORA|85|202503|202503|82|200412|202506|41.71|41.89|5.4|5.91|4.17|5.76|2.3|2.13|1.45|1.04|-2.82|0.05|0.66|0.57|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|113352176|112704000|2463079000|7665060400|5081099376|4302081120|38846422|83.76|0|1408
2025-07-21 21:21:29|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
2025-07-21 21:21:30|russ2000_0529|PENN|128|202503|202503|118|199403|202309|11.16|5.24|1|3.08|0.53|0.4|3.37|0.89|1.36|0.88|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|392614206|591600000|9539300000|4600084100|2709381494|2265916000|82864596|17.87|0|26000
2025-07-21 21:21:34|russ2000_0530|GOGO|58|202503|202503|13|202112|202503|18.27|86.1|2.9|2.56|2.87|3.33|34.44|22.93|1.95|10.06|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|226650436|70282000|519320000|2666203600|1894720304|1175665660|30799166|14.38|0|1115
2025-07-21 21:21:36|russ2000_0531|TNC|165|202503|202503|142|198912|202506|53.77|20.75|1.01|1.35|1.1|1.17|2.82|2.31|0.29|0.34|2.66|1.07|2.17|1.52|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|37903966|79500000|221000000|1579973200|1449131684|1439942556|11323963|77.48|0|4400
2025-07-21 21:21:41|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|
2025-07-21 21:21:41|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
2025-07-21 21:21:43|russ2000_0536|DOC|160|202503|202503|142|198912|202506|31.94|42.75|16.61|12.35|7.72|4.39|2.06|1.49|1.04|1.08|-18.9|-4.81|6.34|6.91|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|192930196|70625000|138281000|21626161100|12232692618|3684205558|116107943|17.51|0|77
2025-07-21 21:21:47|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
2025-07-21 21:21:49|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|
2025-07-21 21:21:49|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
2025-07-21 21:21:51|russ2000_0540|ICUI|137|202503|202503|122|199203|202209|39.24|360.67|3.5|2.81|4.04|1.32|2.75|1.62|0.08|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|163051165|289704000|504536000|4499136600|3252343650|2842017900|30535993|132.15|0|8000
2025-07-21 21:21:55|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
2025-07-21 21:21:57|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|
2025-07-21 21:21:57|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|
2025-07-21 21:21:58|russ2000_0546|AZZ|162|202503|202503|137|199012|202503|20.07|57.4|1.34|1.12|1.2|1.72|1.97|2.6|0.56|0.47|0.47|5.73|1.07|0.75|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18253395|3043000|240469000|3288098800|0|0|0||0|4343
2025-07-21 21:22:02|russ2000_0547|AAT|63|202503|202503|55|201109|202506|73.35|15.02|9.99|7.11|6.84|3.36|1.95|1.02|1.78|1.41|-2.49|1.82|3.32|6.76|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|102740311|143915000|25673000|2717617300|1207410325|1503265325|8218462|19.75|0|194
2025-07-21 21:22:05|russ2000_0548|HL|165|202503|202503|138|199012|202506|51.95|51.51|3.69|4.54|3.49|3.75|2.04|1.83|0.24|0.27|-5.32|0.55|0.26|0.58|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|96374878|23668000|2368103000|4326173600|3788323986|3146205570|124315099|5.99|0|1622
2025-07-21 21:22:10|russ2000_0549|SPTN|100|202500|202500|97|200006|202409|18.7|15.92|0.21|0.14|0.11|0.09|1.31|1.22|0.9|1.05|1.27|11.2|2.45|3.29|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|22052970|19970000|853555000|1656449800|899631996|961451760|29416138|26.58|0|17200
2025-07-21 21:22:13|russ2000_0550|NSP|119|202503|202503|114|199612|202506|35.46|35.46|0.45|0.58|0.54|0.34|20.78|18.99|-1.07|3.1|6.21|9.36|1.77|4.03|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|265686383|568000000|235183000|2060471300|2238279624|2323397520|30373063|60.12|0|3500
2025-07-21 21:22:17|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
2025-07-21 21:22:19|russ2000_0552|AIR|166|202503|202503|140|199003|202503|61.2|186.09|0.87|0.45|0.68|0.78|1.5|1.87|0.54|0.8|1.02|-0.75|1.56|0.94|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|44778791|96500000|414700000|3088634400|0|0|0||0|5400
2025-07-21 21:22:23|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
2025-07-21 21:22:24|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
2025-07-21 21:22:26|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
2025-07-21 21:22:28|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
2025-07-21 21:22:30|russ2000_0557|MNKD|86|202503|202503|34|201612|202506|45.46|37.4|13.58|8.01|9.41|3.92|19.68|221.61|-2.56|-0.62|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|105306482|181541000|26187000|1067260300|1212636810|853381200|9621627|3.99|0|233
2025-07-21 21:22:33|russ2000_0558|NSIT|122|202503|202503|120|199506|202506|18.1|27.17|0.32|0.27|0.35|0.6|2.24|2.73|0.31|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|103014782|321850000|127490000|5308861500|4406568520|4868877100|40037414|138.085|0|11261
2025-07-21 21:22:36|russ2000_0559|ANDE|116|202503|202503|114|199612|202506|17.74|11.61|0.33|0.26|0.18|0.11|1.38|0.93|1.25|0.64|-0.73|19.35|1.63|2.09|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|70865009|219219000|1561676000|2150700200|1256401650|1213080750|11415868|36.75|0|2320
2025-07-23 00:55:12|russ2000_0000|QRVO|46|202503|202503|42|201412|202506|90.72|139.64|3.68|4.82|3.51|2.09|2.87|2.24|0.32|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|807731279|1021176000|1235676000|8117965100|7581342800|9525714090|147734684|81.59|0|7900
2025-07-23 00:55:15|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-07-23 00:55:17|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|
2025-07-23 00:55:18|russ2000_0004|DXCM|81|202503|202503|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|863858016|2701400000|455900000|33968963700|34227063675|8467130000|276724672|87.29|0|5200
2025-07-23 00:55:20|russ2000_0005|BC|165|202503|202503|139|199009|202506|25.13|45.81|0.81|1.41|0.75|0.72|3.94|1.94|1.19|1.33|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309759722|287500000|897300000|5824951000|3632969080|4408152000|53481867|55.24|0|12828
2025-07-23 00:55:24|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-07-23 00:55:28|russ2000_0007|JBLU|93|202503|202503|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.61|1.3|3.47|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1207149065|3502000000|9439000000|6485031400|1513031373|1160159000|105167594|4.27|0|21569
2025-07-23 00:55:31|russ2000_0008|GPK|137|202503|202503|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.77|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60167129|129000000|3437400000|11980351400|6357963101|5851139000|67530785|21.07|0|18000
2025-07-23 00:55:35|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-07-23 00:55:39|russ2000_0010|CGNX|145|202503|202503|142|198912|202506|43.55|43.54|7.09|15.19|7.95|5.93|4.88|3.68|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|193845292|200447000|109755000|5124224500|5324671456|5464816760|52285213|31.72|0|2267
2025-07-23 00:55:43|russ2000_0012|SSNC|74|202503|202503|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|221470043|515000000|781100000|26603250800|20024928000|21601566000|89444911|81.27|0|22800
2025-07-23 00:55:45|russ2000_0013|WEX|81|202503|202503|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.6|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|804766272|4438800000|205189000|6093887800|5030013026|6430697310|74938710|146.89|0|5000
2025-07-23 00:55:48|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 00:55:50|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 00:55:50|russ2000_0017|TYL|149|202503|202503|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.28|0.18|0.17|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|92225231|807403000|191626000|25356298700|25558933068|24553061440|157934394|592.84|0|5495
2025-07-23 00:55:54|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-07-23 00:55:58|russ2000_0019|HIW|122|202503|202503|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.38|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23949643|20107000|2759208000|6816564400|3351831554|3318235700|28915481|31.09|0|398
2025-07-23 00:56:01|russ2000_0021|BDC|126|202500|202500|124|199406|202506|30.3|24.59|1.37|1.52|1.17|2.06|3.08|4.12|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250418087|258997000|395401000|5960596300|5049753800|5801541200|36644495|127.4|0|7000
2025-07-23 00:56:06|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-07-23 00:56:08|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|73.95|2.55|8.29|3.37|10.76|3.86|11.1|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46954974500|44019961120|43433188660|138658331|316.49|0|5900
2025-07-23 00:56:12|russ2000_0025|MANH|113|202503|202503|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.64|17.28|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|116517782|205873000|49075000|11783518100|11989351556|12722399690|175365024|197.47|0|3500
2025-07-23 00:56:15|russ2000_0027|WST|165|202503|202503|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.54|3.6|5.86|0.45|0.08|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|170831973|404200000|908300000|15518173500|15709840000|16585040000|141024820|218.8|0|8200
2025-07-23 00:56:20|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.26|27.2|2.55|3.02|1.62|1.56|7.4|1.5|-91.84|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|279771160|181319000|207462000|1970300600|1343831640|1468761945|48517468|22.305|0|6200
2025-07-23 00:56:23|russ2000_0031|TDY|109|202503|202503|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|170447059|461500000|601900000|25310766800|24002645658|19365318000|184595300|512.31|0|11790
2025-07-23 00:56:27|russ2000_0032|FAF|66|202503|202503|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.45|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6335448000|6927431770|72151540|61.39|0|18412
2025-07-23 00:56:30|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 00:56:32|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.06|2.77|6.29|2.51|2.08|3.84|6.83|1.19|3.01|1.75|1.44|2.38|5.39|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|6150315360|6590611920|136328888|164.72|0|43200
2025-07-23 00:56:36|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 00:56:37|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-07-23 00:56:40|russ2000_0038|PB|109|202503|202503|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.43|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|595455056|2030482000|324975000|4428752600|6690935968|6508297920|47503303|70.24|0|3901
2025-07-23 00:56:43|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.22|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2120245500|460086104|557951150|22079196|24.37|0|5200
2025-07-23 00:56:47|russ2000_0040|THS|84|202503|202503|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.84|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|75558198|16400000|1175900000|2458315000|1049832000|1176895000|12235739|20.83|0|10800
2025-07-23 00:56:50|russ2000_0042|NBIX|116|202503|202503|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|348710948|943500000|116700000|11580622000|12435542358|12342758000|119454125|125.69|0|780
2025-07-23 00:56:53|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.9|3.76|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-07-23 00:56:55|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-07-23 00:56:59|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|
2025-07-23 00:57:00|russ2000_0047|CNO|89|202503|202503|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.51|0.87|1.74|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12567805882|8839700000|0|-707143500|3742025494|5392029860|25431972|37.46|0|3300
2025-07-23 00:57:03|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-07-23 00:57:07|russ2000_0050|SF|165|202500|202500|144|198906|202506|41.52|21.13|1.1|0.47|1.17|2.46|1.44|2.34|1.03|0.12|0.25|11.12|0.72|1.59|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|9507413300|11390063750|8466399500|76736158|110.5|0|8300
2025-07-23 00:57:12|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.32|558.16|8.89|10.36|10.31|16.61|7.22|13.8|0.14|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|674550362|920437000|169032000|18488374900|18797819002|18601948617|193357202|223.265|0|2690
2025-07-23 00:57:15|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1661652000|1498694940|42210199|27.42|0|28300
2025-07-23 00:57:18|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-07-23 00:57:21|russ2000_0055|MTG|135|202503|202503|132|199206|202506|11.84|9.34|2.59|-1.98|3.83|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3097653465|6092021000|47738000|968572500|6687000960|9456162240|54363396|27.84|0|724
2025-07-23 00:57:25|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|
2025-07-23 00:57:26|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-07-23 00:57:30|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.75|0.5|1.02|0.45|1.23|2.77|5.55|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21451308100|19427023367|19491450214|211628306|523.37|0|37153
2025-07-23 00:57:34|russ2000_0059|EPR|109|202503|202503|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|85614843|20572000|189058000|7193399900|4431628464|4445820600|42326686|58.26|0|58
2025-07-23 00:57:38|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-07-23 00:57:40|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.37|3.86|1.2|0.1|0.07|6.76|2.42|2.73|4.9|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1740967500|1766321472|1695581425|72916510|10.195|0|84000
2025-07-23 00:57:44|russ2000_0063|SXT|165|202503|202503|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.67|2.97|3.82|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|14919953|32574000|429509000|4852337500|4182942456|4172223480|30805191|98.52|0|4058
2025-07-23 00:57:48|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-07-23 00:57:51|russ2000_0066|GNRC|67|202503|202503|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.51|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|180555862|187464000|395590000|9107912000|8033902370|8616277514|120341869|135.98|0|5689
2025-07-23 00:57:54|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 00:57:54|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 00:57:56|russ2000_0071|RDN|133|202503|202503|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.52|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2519154071|5526929000|61355000|1747935700|5086758808|6962629980|48294891|36.02|0|1400
2025-07-23 00:58:00|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
2025-07-23 00:58:02|russ2000_0073|WWD|114|202503|202503|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|87115851|364141000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-07-23 00:58:06|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.82|2.33|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-07-23 00:58:10|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-07-23 00:58:15|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-07-23 00:58:18|russ2000_0082|PEB|61|202503|202503|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|118418902|208070000|0|3257227500|1124827584|1241661738|22162013|9.51|0|58
2025-07-23 00:58:20|russ2000_0083|WSO|163|202500|202500|146|198812|202506|23.43|37.38|0.82|1.88|0.87|2.39|2.99|7.3|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|54247511|431823000|316544000|18989353800|19444300296|18455671380|148494632|480.36|0|5800
2025-07-23 00:58:25|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
2025-07-23 00:58:26|russ2000_0085|IDA|165|202503|202503|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.41|1.57|1.86|0.97|1.03|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|103002496|634495000|4594409000|8949256800|6236632090|5837960150|59330625|115.45|0|1985
2025-07-23 00:58:30|russ2000_0086|POOL|125|202503|202503|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.11|9.41|9.13|1.19|0.83|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|25641294|71644000|289316000|11800413100|10976991060|11903751720|200650081|291.48|0|4500
2025-07-23 00:58:34|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-07-23 00:58:37|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-07-23 00:58:40|russ2000_0089|SUI|129|202503|202503|126|199312|202506|143.73|204.02|9.16|13.21|5.11|5.41|6.22|2.33|4.18|1.06|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|74905773|97400000|1278127000|23452094800|16138656716|12338973010|102351875|126.49|0|3146
2025-07-23 00:58:44|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-07-23 00:58:47|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-07-23 00:58:49|russ2000_0092|MOG.A|164|202503|202503|161|198503|202506|30.29|27|1.06|1.01|0.73|1.59|1.61|3.11|1.09|0.64|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83390782|62124000|654169000|6809594500|5704898280|5899893455|35855164|180.97|0|12809
2025-07-23 00:58:54|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-07-23 00:58:57|russ2000_0095|FICO|158|202503|202503|139|199009|202506|30.97|82.97|4.11|10.72|4.53|24.7|7.62|90.9|0.43|-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|125548192|146641000|144442000|46877191900|44514116328|54370842240|632773092|1827.96|0|4065
2025-07-23 00:59:01|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-07-23 00:59:03|russ2000_0097|EME|125|202503|202503|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|325311624|576702000|399112000|21384241700|24246938123|29385251930|240153557|534.89|0|36000
2025-07-23 00:59:07|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 00:59:08|russ2000_0099|EEFT|113|202503|202503|87|200309|202506|45.7|14.97|2.99|1.84|2.5|1.17|5.02|3.32|0.63|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|570712124|2093900000|513995000|4515814900|4384147686|5295533610|45169061|101.38|0|7700
2025-07-23 00:59:12|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-07-23 00:59:14|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 00:59:17|russ2000_0103|OPK|117|202503|202503|62|200606|202112|67.41|44|29.54|2.65|24.88|1.46|81.93|0.78|0.61|0.33|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|73583077|435999000|169009000|1026280100|886520976|845564016|4339587|1.32|0|6096
2025-07-23 00:59:20|russ2000_0105|POR|100|202503|202503|77|200603|202506|20.91|14.27|2.43|2.79|1.46|1.24|1.39|1.15|1.02|1.23|-1.24|-6.17|3.75|5.03|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|78290000|11000000|7301000000|9129045700|4408602858|3608302500|41233422|40.26|0|2949
2025-07-23 00:59:23|russ2000_0107|RH|90|202503|202503|51|201209|202506|77.83|50.64|1.57|3.33|2.01|1.3|41.66|8.49|-0.38|-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|228862294|46084000|1457943000|6192809800|3984028100|5649780396|313998887|212.68|0|5100
2025-07-23 00:59:26|russ2000_0108|SKX|105|202503|202503|102|199912|202506|25.45|15.09|0.8|0.87|0.93|1.05|2.33|2.08|0.22|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|471664619|1100705000|1935988000|9401145800|9439993470|9726107800|364781516|63.1|0|13100
2025-07-23 00:59:28|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
2025-07-23 00:59:29|russ2000_0111|PRAA|91|202503|202503|88|200306|202506|20.93|8.2|4.19|4.33|2.79|0.51|2.31|0.48|1.23|2.84|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|73270632|189322000|117498000|3944544500|606279080|703141230|8865956|15.29|0|4412
2025-07-23 00:59:33|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 00:59:34|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
2025-07-23 00:59:36|russ2000_0117|DRH|81|202503|202503|76|200606|202506|36.15|42.78|3.66|3.12|2.47|1.42|1.18|1|0.68|0.7|-2.11|7.98|4.67|4.86|2.17|1.27|1.78|2|4.87|3.35|1.57|1.91|0|0|98274746|100621000|3127147000|2589720200|1577133498|1530075426|21071573|7.62|0|31
2025-07-23 00:59:39|russ2000_0118|CLDX|158|202500|202500|-173|202603|198200|0|0|68.57|98.16|113.41|196.11|5.31|2.11|0.04|0|-11.74|-46.58|0|0|-98.19|-46.13|1.24|1|5.11|2.01|2.1|2.62|0|0|111311849|673291000|7855000|791365100|1485014554|389372220|24570979|22.37|0|130
2025-07-23 00:59:44|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 00:59:45|russ2000_0120|CBRL|165|202503|202503|144|198906|202506|29.3|26.47|1.22|1.38|1.33|0.44|4.36|3.24|1.21|1.04|6.2|5.28|2.09|1.46|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69117718|9814000|1822010000|1961687500|1520390760|1617853632|79635189|68.28|0|55000
2025-07-23 00:59:48|russ2000_0121|SWX|165|202503|202503|142|198912|202506|20.03|23.69|1.76|1.94|0.8|1.11|1.47|1.51|1.53|1.41|-2.96|-2.47|4.21|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|69042680|406295000|6616829000|10132236000|5349436973|4131025480|37326234|74.39|0|2295
2025-07-23 00:59:52|russ2000_0123|PRI|67|202503|202503|61|201003|202506|13.79|18.06|1.21|1.58|2.17|2.86|2.51|3.91|0.63|0.83|6.74|6.51|1.06|1.44|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1849518708|1728115000|48487000|8976927100|8869209908|10809270680|42335818|268.58|0|2803
2025-07-23 00:59:54|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
2025-07-23 00:59:55|russ2000_0127|VSAT|120|202503|202503|109|199612|202403|93.64|2.39|2.35|1.72|1.94|0.37|2.55|0.38|0.44|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|225648287|1612105000|3020797000|7206281400|1901071840|912660600|65549877|14.6|0|6100
2025-07-23 00:59:58|russ2000_0128|NJR|165|202503|202503|139|199009|202506|19.44|10.75|1.16|2.32|0.91|2.16|2.24|1.79|1.08|1.31|2.16|-9.26|4.35|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|20276158|83708000|4005652000|7658507100|4495562532|4292142480|27724588|44.82|0|1108
2025-07-23 01:00:04|russ2000_0131|UBSI|161|202503|202503|138|199012|202506|15.47|13.55|4.78|-0.66|4.51|4.69|1.67|0.97|0.69|0.1|3.73|6.67|3.93|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|1453820532|2863752000|251893000|2862102200|5198371564|4367512554|27248820|36.43|0|2204
2025-07-23 01:00:08|russ2000_0132|NHI|137|202503|202503|134|199112|202506|19.54|22.47|13.47|12.76|10.43|9.39|8.88|2.32|1.06|0.89|6.82|3.35|7.29|5.09|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|54833829|135004000|519479000|4508038400|3274162244|3130858000|22963176|70.12|0|16
2025-07-23 01:00:13|russ2000_0134|RHP|117|202503|202503|114|199612|202506|123.49|20.9|3.26|3.89|2.57|2.67|17.94|11.71|4.36|6.35|1.5|10.89|2.05|4.44|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|124485804|413858000|3121446000|9606643100|5920278936|5424284580|77353958|98.67|0|1206
2025-07-23 01:00:18|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 01:00:18|russ2000_0137|HNI|165|202503|202503|138|199012|202506|28.42|17.12|0.95|0.74|0.87|0.94|3.46|2.85|0.4|0.5|4.38|6.7|2.32|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46271163|27500000|440422000|2666961800|2289461786|2115231800|14538480|49.18|0|8500
2025-07-23 01:00:23|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 01:00:24|russ2000_0140|HR|128|202503|202503|116|199403|202303|71.29|61.99|12.71|11.3|8.05|4.45|1.65|1.05|0.79|0.93|-0.12|-2.28|6.73|8.17|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|16359758|25722000|144282000|10226046500|5566799732|2120418560|56101739|15.86|0|297
2025-07-23 01:00:28|russ2000_0141|POST|59|202503|202503|51|201209|202506|36.11|19.7|2.05|1.99|0.83|0.92|1.21|1.61|1.67|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|647312281|617600000|1721800000|12508720600|6074998958|7544876000|61610745|109.03|0|10100
2025-07-23 01:00:30|russ2000_0142|OLN|165|202503|202503|155|198609|202506|40.02|39.92|0.85|1.03|0.65|0.36|1.9|1.15|0.91|1.51|3.04|3.8|4.23|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|149822667|174000000|3606700000|5206976200|2313076213|3172211000|36562566|20.09|0|6500
2025-07-23 01:00:35|russ2000_0144|TXRH|87|202503|202503|83|200409|202506|34.29|29.79|1.51|1.66|1.79|2.35|4.65|9.28|0.14|0.05|3.5|2.48|1.76|1.37|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|118768120|221085000|1589433000|12227441000|12449271480|12998945010|195589972|187.41|0|67900
2025-07-23 01:00:38|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 01:00:40|russ2000_0146|ACIW|126|202503|202503|119|199509|202506|94.28|17.56|2.8|3.1|2.75|2.83|4.33|3.15|2.86|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|102244886|230057000|123827000|5293267200|4833097203|5383590240|31616471|45.91|0|4018
2025-07-23 01:00:44|russ2000_0147|NWE|165|202503|202503|79|200509|202506|17.42|13.24|2.88|3.91|1.89|2.07|1.45|1.1|1.29|1.08|1.09|3.89|4.02|5.15|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|23514613|56025000|4860759000|6264468800|3120832305|2571840450|22265823|50.85|0|1533
2025-07-23 01:00:48|russ2000_0149|FCNCA|141|202503|202503|134|199112|202506|13|10.93|0.78|-4.04|2.3|2.82|1.25|1.16|0.78|1.7|1.47|20.41|0.83|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|6801333022|35056000000|1255688000|28599495400|26245849403|19245012802|160450952|1956.47|0|7176
2025-07-23 01:00:52|russ2000_0150|MTX|137|202503|202503|130|199209|202503|19.36|12.26|1.46|1.47|1.32|0.85|1.72|1.06|0.43|0.62|1.68|5.07|0.32|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|174943412|312200000|1023600000|2401808900|1752332907|1877887000|14644427|55.07|0|3628
2025-07-23 01:00:55|russ2000_0151|CAKE|131|202503|202503|128|199306|202506|33.67|18.71|1.66|0.71|1.55|0.82|4.22|8.71|0.26|1.85|6.75|0.73|2.24|1.8|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|59954276|135411000|2074026000|3463079700|3098468074|2749144840|81122535|62.66|0|46250
2025-07-23 01:01:00|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
2025-07-23 01:01:03|russ2000_0153|EPAM|61|202503|202503|54|201112|202506|43.41|24.16|3.4|6.85|4.21|2.04|6.18|2.69|0.01|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|758109069|1173639000|402119000|8638755900|9233435560|9497625372|148211827|163.06|0|36739
2025-07-23 01:01:05|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
2025-07-23 01:01:07|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
2025-07-23 01:01:09|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
2025-07-23 01:01:12|russ2000_0157|ABG|93|202503|202503|90|200212|202506|11.68|11.71|0.4|0.43|0.22|0.28|2.31|1.33|2.86|1.27|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|58199086|131200000|1013000000|9132119100|4671419104|4586066000|32436579|237.62|0|8500
2025-07-23 01:01:15|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 01:01:16|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
2025-07-23 01:01:19|russ2000_0161|DAR|125|202503|202503|122|199412|202506|28.37|36.09|1.05|2.15|0.9|1.09|2.33|1.37|1.77|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|62992424|81471000|1908230000|10035465900|6000453816|6298002060|105807174|37.94|0|10100
2025-07-23 01:01:23|russ2000_0163|TCBI|101|202506|202506|88|200306|202506|25.6|45.02|4.52|-7.18|3.91|3.8|1.71|1.14|0.98|0.53|0|0|0|0|4.91|1.31|0|0|6.95|3.19|1.44|2.35|8484378341|31959487000|2296261713|2690142000|26653000|1111558000|3471724652|3837992559|30590429|75.89|0|1738
2025-07-23 01:01:27|russ2000_0165|ALGT|81|202503|202503|70|200612|202406|37.09|15.9|1.78|1.95|1.61|0.35|3.86|0.82|1.22|1.81|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|468953500|878598000|2176267000|2052044000|918122040|798598440|20910943|50.22|0|4349
2025-07-23 01:01:29|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
2025-07-23 01:01:31|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
2025-07-23 01:01:33|russ2000_0168|LAD|121|202503|202503|114|199612|202506|16.4|10.65|0.48|0.65|0.26|0.24|1.83|1.28|2.22|1.97|4.04|0.75|1.72|0.64|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|83164983|430300000|1798300000|21732284100|8875342168|8953040768|82150932|337.82|0|14320
2025-07-23 01:01:36|russ2000_0169|PBH|84|202503|202503|77|200603|202506|19.35|19.74|3.76|3.43|2.29|3.51|2.84|2.28|1.45|0.54|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|33943841|97884000|91501000|4840236800|4005278100|4110367200|26118020|80.9|0|520
2025-07-23 01:01:39|russ2000_0170|FNB|150|202506|202506|138|199012|202506|13.36|11.4|3.89|1.58|2.6|3.15|1.06|0.8|1.04|0.7|-0.06|5.57|4.45|3.29|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|1446794465|6007000000|335000000|3797013300|5236013340|4748163624|40045010|14.58|0|4223
2025-07-23 01:01:43|russ2000_0172|HELE|166|202503|202503|133|199112|202503|16.96|5.31|1.27|2.88|1.2|0.39|1.86|0.43|0.4|0.71|1.17|0.29|0|0|9.11|14.3|3.5|9|2.75|7.85|1.1|1.16|0|0|34080042|22669000|169167000|1629669700|0|0|0||0|1650
2025-07-23 01:01:49|russ2000_0173|CATY|145|202503|202503|134|199112|202506|14.4|10.92|4.01|-0.82|4.54|4.18|1.61|1.1|0.31|0.08|0.9|7.71|2.21|3.04|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|927672667|1966068000|138382000|1457890500|3188679891|3627939672|20305251|45.53|0|1219
2025-07-23 01:01:53|russ2000_0174|WTFC|117|202503|202503|112|199706|202506|18.94|11.91|2.89|-1.64|2.99|3.26|1.5|1.33|0.81|0.64|-2.94|-2.06|0.95|1.58|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|2367172579|8835704000|774288000|4107318600|8296654814|7196543080|43737119|123.98|0|5057
2025-07-23 01:01:57|russ2000_0175|DK|85|202503|202503|72|200603|202403|17.85|139.73|0.32|0.32|0.2|0.11|1.81|8.51|1.58|19.53|2.85|1.99|4.32|4.91|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|512277241|623800000|2667300000|3948020600|1260549675|1539042120|37117197|20.79|0|3814
2025-07-23 01:02:00|russ2000_0176|ALE|165|202503|202503|142|198912|202506|20.37|20.08|8.33|4.1|4.03|2.43|1.38|1.28|0.85|0.67|1.66|1.64|5.69|4.48|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|104425600|92000000|4669900000|6059947900|3713740666|3325233000|24128897|64.07|0|1355
2025-07-23 01:02:05|russ2000_0177|SLAB|101|202503|202503|92|200012|202312|75.95|72.68|4.82|4.79|6.21|6.97|4.78|4.31|0.12|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|464976931|424805000|140200000|4398442000|4785221280|6448620960|54079779|147.36|0|1545
2025-07-23 01:02:08|russ2000_0178|WAL|82|202506|202506|78|200512|202506|16.06|10.41|5.14|-1.08|5.95|2.5|1.83|1.26|0.56|0.95|0|0|1.99|1.94|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|2896663756|2767000000|198150000|6999790400|8609327314|7797454140|59189167|77.98|0|1835
2025-07-23 01:02:11|russ2000_0179|GIII|145|202503|202503|140|199006|202506|26.56|5.44|0.51|0.34|0.41|0.34|1.4|0.6|0.46|0.01|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|65607942|257785000|234698000|766084600|1017841940|1133511140|23861585|23.51|0|8100
2025-07-23 01:02:15|russ2000_0180|BLKB|87|202503|202503|82|200406|202412|176.13|72.35|4.23|3.55|3.91|2.83|10.75|94.21|1.36|36.34|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|26630812|37243000|132114000|4293960200|3125355626|3119113328|16713032|64.42|0|3611
2025-07-23 01:02:18|russ2000_0181|BKH|165|202503|202503|146|198812|202506|20.23|14.31|2.98|4.16|1.83|1.8|1.7|1.13|1.25|1.19|-1.56|-2.25|4.39|4.73|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|60652848|6600000|5703199000|8454677300|4067816610|3512813700|29802439|56.1|0|2944
2025-07-23 01:02:23|russ2000_0182|CIEN|114|202503|202503|111|199709|202506|169.51|117.1|5.06|1.6|4.68|2.88|7.79|4.29|-0.11|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|888373482|1253948000|315569000|12369062600|11918668632|13179170580|198618569|84.31|0|6383
2025-07-23 01:02:26|russ2000_0183|LPX|165|202503|202503|146|198812|202506|116.35|15.19|1.09|1.5|1.04|2.08|1.77|3.54|0.49|0.21|3.36|9.16|2.2|1.26|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400318667|256000000|954000000|6075966700|6019300000|9716870000|79660818|85.99|0|4800
2025-07-23 01:02:30|russ2000_0184|WAFD|166|202506|202506|143|198909|202506|17.08|11.13|9|1.88|7.58|3.27|2.19|0.85|1.36|0.66|3.55|10.06|2.78|3.62|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|1262186359|4196749000|252805000|411273200|2316935184|2216832720|13926832|29.28|0|2062
2025-07-23 01:02:34|russ2000_0185|CUZ|165|202503|202503|162|198412|202506|22.96|91|9.84|8.17|6.66|5.29|1.58|1.05|0.62|0.63|1.46|-4.56|5.7|4.26|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|31748704|5330000|18647000|8081120400|5042289252|4461857400|51287602|30.03|0|331
2025-07-23 01:02:39|russ2000_0187|XPO|93|202503|202503|87|200309|202506|23.02|38.75|0.88|0.82|0.41|1.89|1.75|9.07|1.05|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|297882328|212000000|4823000000|18062782900|14875446520|11492390000|185835878|126.29|0|96000
2025-07-23 01:02:42|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
2025-07-23 01:02:44|russ2000_0189|FR|125|202506|202506|121|199503|202506|24.19|24.33|10.02|15.32|6.42|9.1|1.81|2.41|1.25|0.9|1.55|7.95|6.34|3.08|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|34673697|34949000|25610000|8820169700|6372652650|6165501130|59106545|48.13|0|155
2025-07-23 01:02:48|russ2000_0190|RLI|165|202503|202503|162|198412|202506|15.18|23.76|1.72|2.03|2.17|3.85|2.37|4.13|0.17|0.06|4.49|2.49|2.27|0.83|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|1024562511|1249509000|52113000|5563686000|6627824394|3280665720|31242218|72.22|0|905
2025-07-23 01:02:51|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|
2025-07-23 01:02:52|russ2000_0194|HCSG|164|202503|202503|138|199012|202506|29.71|25.93|1.08|0.78|1.14|0.61|3.63|2.04|0.02|0.05|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|66725218|114813000|27807000|943965100|1095927480|1123898310|10104045|15.03|0|51000
2025-07-23 01:02:56|russ2000_0195|AKR|125|202503|202503|122|199412|202506|49.31|118.44|12.41|12.08|6.02|5.75|1.75|1.08|1.63|0.71|-0.54|0.7|5.56|4|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|64896316|48523000|3368557000|4499886900|2431851063|1600362600|27487715|18.57|0|118
2025-07-23 01:03:00|russ2000_0197|OGS|51|202503|202503|46|201312|202506|21.47|17.79|3|3.56|2.09|1.89|1.69|1.44|0.98|1.01|1.97|1.42|2.79|3.61|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|45779571|19305000|4707725000|7790150400|4413178924|3922360960|50452956|73.64|0|3600
2025-07-23 01:03:02|russ2000_0198|SHOO|128|202503|202503|121|199503|202506|34.82|9.96|1.35|0.9|2.08|0.73|5.23|1.92|0.02|0.06|4.64|5.85|1.95|3.6|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103266048|147242000|170083000|1559518500|1740348500|1882837660|33602141|23.98|0|4000
2025-07-23 01:03:06|russ2000_0200|B|165|202503|202503|158|198512|202506|36.71|15.65|1.15|2.03|4.73|2.73|2.01|1.45|0.46|0.19|2.49|4.63|1.53|1.92|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1768147062|4104000000|353264000|45295393500|35799117642|1060510422|325950260|20.82|0|5749
2025-07-23 01:03:11|russ2000_0201|CVLT|84|202503|202503|75|200609|202506|197.27|100.89|3.69|2.28|4.55|7.73|10.38|23.34|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|296934372|302103000|127102000|7363303800|7665406784|8005956480|86869141|172.16|0|2533
2025-07-23 01:03:14|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|
2025-07-23 01:03:14|russ2000_0203|SAM|117|202503|202503|114|199612|202506|38.12|32.64|1.98|7.27|2.3|1.12|5.08|2.45|0.02|0.02|3.22|0.88|0|0|18.46|21.3|5.25|10|7.21|6.1|0.58|1.23|0|0|72619168|152454000|648968000|2040967300|2129725815|2353259730|42741052|190.81|0|2128
2025-07-23 01:03:18|russ2000_0204|SNX|90|202503|202503|86|200309|202503|8.28|15.16|0.21|0.35|0.11|0.18|0.91|1.3|0.48|0.49|-0.82|3.3|1|1.38|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|380591348|767099000|583951000|14267045600|0|0|0||0|240000
2025-07-23 01:03:20|russ2000_0206|FUL|166|202503|202503|162|198409|202503|22.98|28.04|0.88|1.56|0.75|0.89|1.97|1.71|0.75|1.13|1.74|4.08|1.39|1.66|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74586333|96785000|654718000|5046867200|0|0|0||0|6500
2025-07-23 01:03:25|russ2000_0207|TPH|54|202503|202503|50|201212|202506|11.43|7.09|1.16|0.99|0.82|0.7|1.22|0.87|0.61|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|363804580|812937000|48384000|3062708500|2891463111|4130236539|29340773|31.89|0|1386
2025-07-23 01:03:27|russ2000_0211|LFUS|133|202503|202503|130|199212|202506|51.01|51.73|2.12|3.32|2.16|2.48|3.05|2.25|0.41|0.33|1.37|2.44|0.97|1.3|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|197860008|619671000|354298000|5520951200|5603541258|5512259760|38464608|226.73|0|11300
2025-07-23 01:03:31|russ2000_0212|SBGI|125|202503|202503|118|199512|202506|42.28|6.44|3.82|2.39|1.36|0.26|3.62|2.18|1.78|9.61|0.64|-94.35|5.43|7.3|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|262723730|631000000|1029000000|4432606700|960922566|1115785340|7069723|13.82|0|11800
2025-07-23 01:03:35|russ2000_0214|VLY|165|202503|202503|142|198912|202506|20.84|12.94|9.53|2.66|6.12|2.54|3.12|0.7|1.32|0.4|2.89|5.76|4.13|4.93|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|766994594|1578086000|588655000|6742214900|5001050933|3614761305|86382220|8.93|0|3174
2025-07-23 01:03:38|russ2000_0215|AMBA|57|202503|202503|23|201209|201806|70.93|212.83|4.83|6.82|7.87|8.97|4.99|5.04|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|274856815|259387000|13718000|2698996500|2889214432|2348798036|68381701|68.12|0|761
2025-07-23 01:03:41|russ2000_0216|HAE|140|202503|202503|133|199203|202506|58.64|22.07|2.61|4.92|2.78|2.72|3.65|4.16|0.38|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|128699779|306763000|242969000|4332495000|3597388299|3823538670|38615097|74.61|0|3004
2025-07-23 01:03:45|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
2025-07-23 01:03:47|russ2000_0218|EXAS|97|202503|202503|-173|202603|198200|0|0|191.6|13.84|183.17|3.44|7.23|4.03|0.24|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|379541616|786175000|596188000|11537969900|9999290994|7938525540|158020046|53.02|0|4110
2025-07-23 01:03:50|russ2000_0219|VAC|54|202500|202500|52|201206|202506|97.99|13.92|1.65|2.21|1.25|0.69|1.83|1.16|1.22|2.09|2.68|15.06|1.88|3.84|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|277929727|196000000|833000000|7652355200|2817426393|3386192500|55274006|81.595|0|22000
2025-07-23 01:03:52|russ2000_0220|CHE|165|202503|202503|154|198612|202506|20.53|27.15|1.52|3.77|1.44|2.94|3.84|6.03|0.48|0.02|4.42|2.95|3.01|0.41|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|42057307|173882000|311435000|6949660400|7123542435|7972504890|74752082|486.93|0|16641
2025-07-23 01:03:56|russ2000_0222|CRUS|152|202503|202503|141|199003|202506|30.54|17.76|1.93|2.52|2.4|3.11|3.21|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|201896007|595780000|293778000|4784000800|5451598205|6284491400|56002307|104.255|0|1443
2025-07-23 01:04:00|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
2025-07-23 01:04:02|russ2000_0224|MLI|141|202503|202503|136|199106|202506|14.93|13.39|0.74|0.82|0.74|2.25|1.77|3.05|0.34|0|6.01|3.55|1.21|1.16|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|231699565|873597000|391133000|7725864200|8793077355|4479406020|123158927|79.47|0|4964
2025-07-23 01:04:05|russ2000_0225|OMI|164|202503|202503|129|199012|202303|26.97|50.36|0.25|0.34|0.19|0.07|2.19|1.22|0.97|3.39|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|65436816|59436000|439233000|2576181300|702702000|556264800|13150506|9.1|0|15400
2025-07-23 01:04:15|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|
2025-07-23 01:04:15|russ2000_0227|LOPE|77|202503|202503|67|200809|202506|25.52|23.72|3.6|4.66|3.84|5.23|5.56|6.87|0.12|0.06|0.64|2.9|0|0|24.95|15.82|6.67|7|5.14|2.73|0.76|0.7|0|0|150538986|304653000|167346000|5060397500|5385781800|8911539000|36759700|189|0|4350
2025-07-23 01:04:18|russ2000_0229|TTWO|112|202500|202500|96|199806|202206|78.31|86.25|1.69|4.89|2.45|7.18|3.88|19.77|0.32|1.71|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|680808678|1465500000|286172000|44557808500|40927442176|26458007680|450609349|231.04|0|5800
2025-07-23 01:04:22|russ2000_0231|HPP|66|202503|202503|30|201409|202203|338.44|706.25|11.44|8.13|4.7|0.46|1.16|0.16|0.91|1.53|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|122626391|86474000|267226000|5272105300|381759480|420178050|23622129|2.7|0|347
2025-07-23 01:04:28|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|
2025-07-23 01:04:29|russ2000_0233|GPI|113|202503|202503|110|199712|202506|13.07|12.56|0.35|0.36|0.17|0.28|1.49|1.93|1.85|1.66|3.36|14.03|1.14|0.43|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|47531658|70500000|1768000000|10657895800|5691073707|7773438000|72176430|436.71|0|15296
2025-07-23 01:04:33|russ2000_0234|MPWR|93|202503|202503|79|200509|202506|65.58|18.21|5.63|17.32|8.7|14.59|7.84|10.5|0|0|2.16|1.06|0.77|0.74|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|349458872|1026664000|255889000|33991810400|35016280260|34251256780|406981886|731.38|0|2002
2025-07-23 01:04:36|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|
2025-07-23 01:04:37|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
2025-07-23 01:04:39|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
2025-07-23 01:04:41|russ2000_0238|SAIC|59|202503|202503|48|201306|202506|21.44|16.07|0.87|1.06|0.82|0.75|5.18|3.57|1.7|1.52|4.23|-1.57|1.71|1.29|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|276267857|47000000|354000000|7509064900|5403014215|6712630000|63991150|114.55|0|26000
2025-07-23 01:04:43|russ2000_0239|CACI|165|202503|202503|140|199006|202506|23.99|22.5|0.74|1.16|0.72|1.28|2.06|2.83|0.46|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|64393777|223897000|501288000|13370939700|10482633000|12154419900|137755399|476.7|0|22900
2025-07-23 01:04:48|russ2000_0240|ALEX|56|202503|202503|53|201203|202506|74.62|21.07|5.71|4.17|4.97|5.69|1.41|1.3|0.53|0.45|12.64|6.28|3.91|5|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|20504396|16855000|20000000|1738251000|1302262965|1294893000|6546448|17.91|0|793
2025-07-23 01:04:51|russ2000_0241|UMBF|165|202503|202503|142|198912|202506|24.57|13.23|-0.87|-7.74|3.18|3.46|1.56|1.2|0.12|0.1|2.89|4.77|1.77|1.51|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|4041806587|21624976000|300174000|-12876301500|7983484300|5055861448|64185317|105.16|0|3670
2025-07-23 01:04:55|russ2000_0242|ASGN|137|202503|202503|131|199209|202506|44.7|13.84|1.35|1.06|1.31|0.56|3.81|1.22|0.36|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|66483169|107000000|169500000|3303404000|2192810761|2646290000|23048479|49.93|0|4300
2025-07-23 01:04:59|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
2025-07-23 01:05:00|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|
2025-07-23 01:05:01|russ2000_0246|AVA|165|202503|202503|142|198912|202506|22.39|15.93|2.18|3.37|1.28|1.55|1.34|1.14|1.11|1.11|1.86|-0.98|4.32|5.09|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|66641272|17000000|5031654000|5961968800|3057289950|2565002550|25959427|37.95|0|1920
2025-07-23 01:05:05|russ2000_0247|MNRO|136|202503|202503|128|199303|202503|24.62|24.88|1.49|1.31|1.32|0.37|2.52|0.7|0.42|0.1|1.72|-0.59|1.5|7.84|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9747633|20762000|789123000|473870200|446746839|504763140|16560238|14.91|0|8184
2025-07-23 01:05:09|russ2000_0248|MTDR|61|202503|202503|53|201203|202506|19.26|6.51|6.61|3.14|3.91|1.64|2.15|1.15|0.6|0.6|-13.27|-6.99|0.3|2.22|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|63397959|14522000|3662927000|9593404000|6431559959|5962567270|77890763|51.37|0|304
2025-07-23 01:05:11|russ2000_0249|LXP|129|202503|202503|126|199312|202506|44.43|43.75|11.07|13.39|5.54|7.07|1.43|1.23|1.28|0.67|4.15|-8.92|7.4|6.06|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|100697804|70935000|36633000|4024888500|2442714106|2222671836|27597863|8.26|0|57
2025-07-23 01:05:15|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
2025-07-23 01:05:17|russ2000_0251|OLED|121|202503|202503|53|201203|202506|83.96|32.37|82.04|21.06|67.95|11.44|8.46|4.46|0.01|0|0.22|0.32|0.5|1.12|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|242747782|571278000|92003000|6617521900|7347940228|7297308240|80213081|154.46|0|311
2025-07-23 01:05:20|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|
2025-07-23 01:05:21|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
2025-07-23 01:05:23|russ2000_0254|FIVE|57|202503|202503|48|201306|202506|45.03|29.28|3.59|4.43|3.32|1.91|12.18|4.14|-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|199370667|623991000|1416930000|7079724400|7689120960|7816323288|179765082|139.66|0|16600
2025-07-23 01:05:25|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
2025-07-23 01:05:27|russ2000_0257|NVAX|117|202503|202503|113|199703|202506|106.01|2.38|119.29|128.07|100.74|0.86|10.36|62.02|-0.49|-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|240294368|731479000|115375000|459059900|1020334770|369293400|58922201|6.3|0|359
2025-07-23 01:05:31|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
2025-07-23 01:05:33|russ2000_0259|MOH|89|202503|202503|86|200312|202506|36.59|14.2|0.2|0.39|0.43|0.4|3.28|3.7|0.53|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|3290373909|9294000000|399000000|10242442000|15903540000|17493894000|174595158|294.51|0|10000
2025-07-23 01:05:36|russ2000_0260|SANM|137|202503|202503|129|199303|202506|326119.63|21.68|0.8|0.24|0.79|0.67|11.63|2.26|3.55|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|584454462|647141000|574799000|4642553400|5229111330|6813370350|50449930|97.83|0|43000
2025-07-23 01:05:39|russ2000_0261|IVR|65|202503|202503|62|200912|202506|13.42|18.4|7.42|6.48|16.43|6.35|0.94|0.87|0.68|0.64|-3.29|-9.26|14.9|19.92|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|1659826215|42894000|0|638942500|501822425|1270436230|8777117|7.61|0|
2025-07-23 01:05:42|russ2000_0263|ENTG|102|202500|202500|100|200006|202506|89.54|44.7|2.21|6.34|2.97|4.27|3.29|3.68|0.47|1.06|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|287722495|340900000|536953000|17517896000|13797476134|12423457360|279033607|91.18|0|5300
2025-07-23 01:05:45|russ2000_0264|GBCI|164|202503|202503|135|199109|202506|20.15|21.75|4.83|-0.97|5.13|5.72|2.28|1.46|1.49|0.52|-0.6|5.97|2.66|3.13|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|1588151051|4830109000|326925000|1670031500|4890351132|4111667208|33981477|43.08|0|2954
2025-07-23 01:05:50|russ2000_0265|HI|74|202503|202503|65|200803|202406|20.36|33.07|1.76|1.55|1.37|0.46|3.01|1.06|0.91|1.44|2.26|-7.18|2.77|4.48|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|142116901|458400000|493000000|2904791600|1335170784|1423896000|9250996|18.96|0|6500
2025-07-23 01:05:53|russ2000_0266|PZZA|133|202503|202503|128|199306|202506|129.48|20.83|1.36|1.83|1.3|0.79|17.93|284.18|-0.36|-1.72|6.79|1.35|1.65|3.75|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|25980672|44012000|351420000|2316133300|1601708320|1596373860|61272524|48.94|0|16500
2025-07-23 01:05:57|russ2000_0268|IDCC|165|202503|202503|121|199503|202506|65.91|18.03|14.89|3.66|14.4|8.65|12.41|6.3|0.24|0.5|6.48|3.49|1.57|0.84|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|391516293|883292000|11918000|5675307500|5824598480|6961220350|53417909|224.23|0|487
2025-07-23 01:06:02|russ2000_0269|KNX|125|202503|202503|122|199412|202506|33.12|45.31|2|1.57|3.37|0.93|2.39|0.97|0.12|0.3|3.1|2.32|0.9|1.54|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|58967812|209480000|3089915000|9092530500|7166321520|7564568440|103109548|44.23|0|23800
2025-07-23 01:06:05|russ2000_0270|EGP|165|202500|202500|163|198409|202506|33.16|36.73|8.97|19.15|7.28|12.69|2.32|2.64|1.05|0.43|0.25|-4.62|6|3.34|3.91|5.41|2.18|3|2.46|1.49|0.73|0.86|0|0|9383155|20515000|2499000|10117739200|8773270044|6539993460|64729977|167.86|0|77
2025-07-23 01:06:10|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|
2025-07-23 01:06:11|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
2025-07-23 01:06:12|russ2000_0273|SCOR|81|202503|202503|14|200706|201012|132.44|1104|3.55|0.84|2.59|0.07|3.3|0.75|-0.05|-3|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|51514282|30969000|61846000|33870600|23681142|340071726|77600|4.82|0|1300
2025-07-23 01:06:14|russ2000_0274|NYT|165|202503|202503|142|198912|202506|63.26|29.61|1.64|3.73|1.72|3.53|3.33|4.84|0.62|0|4.52|1.42|1.69|1.25|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|250749228|522074000|611998000|8605453800|9142967088|9409286340|81835505|55.98|0|4500
2025-07-23 01:06:18|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
2025-07-23 01:06:20|russ2000_0276|FELE|141|202503|202503|138|199012|202506|20.31|22.24|1.51|2.29|1.6|2.05|3.53|3.15|0.3|0.13|2.47|2.85|1.21|1.15|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|51191177|83994000|214050000|4176418100|4103361500|4172910000|27652938|89.74|0|5400
2025-07-23 01:06:24|russ2000_0277|IRWD|66|202503|202503|19|201912|202409|31.3|100.5|18.17|3.93|13.41|0.37|47.45|2.34|2.7|-1.75|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273813746|108481000|28346000|593953100|113525475|112199872|2095149|0.7016|0|317
2025-07-23 01:06:26|russ2000_0280|CMC|166|202503|202503|143|198906|202503|38.17|76.88|0.37|0.55|0.35|0.69|1.42|1.31|0.64|0.33|2.44|5.76|1.97|1.55|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|211506353|892998000|1571067000|5676983500|0|0|0||0|11297
2025-07-23 01:06:30|russ2000_0282|KW|71|202503|202503|61|200806|202309|167.81|56.69|13.5|13.01|5.67|1.83|82.38|1.2|2.55|3.21|-17.28|11.23|3.18|7.2|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|321662730|356600000|37200000|6387816300|922416311|935262064|8058005|6.67|0|312
2025-07-23 01:06:33|russ2000_0283|HOMB|86|202506|202506|76|200606|202506|21.79|13.5|5.11|-0.2|5.5|5.57|1.8|1.38|0.62|0.24|0.18|9.16|1.81|2.77|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1943716600|4001041000|280364000|2158961400|5589753260|4681768000|19678671|28.34|0|1920
2025-07-23 01:06:36|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|
2025-07-23 01:06:37|russ2000_0285|MTH|145|202503|202503|142|198912|202506|12.41|6.84|3.08|1.13|1.25|0.74|1.3|0.93|1.61|0.35|38.4|3.02|0.25|2.4|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|250774188|1011652000|42730000|5634091200|4810475191|2571982850|56689797|66.97|0|1510
2025-07-23 01:06:41|russ2000_0286|SBRA|57|202503|202503|54|201112|202506|64.58|31.41|12.17|8.64|5.94|6.12|1.54|1.63|1.09|0.89|-4.83|5.21|7.14|6.48|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|55397912|22653000|733054000|6780212300|4342341125|3763500400|48551327|18.25|0|34
2025-07-23 01:06:43|russ2000_0288|FFIN|130|202506|202506|126|199312|202506|21.53|21.56|2.51|-0.85|6.86|9|2.63|3.09|0.17|0.01|2.22|-0.65|2.58|2.09|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|1662602227|699612000|141002000|1804361900|5147932048|5128200616|20489648|35.98|0|1345
2025-07-23 01:06:46|russ2000_0290|GBX|125|202503|202503|121|199412|202503|24.7|7.09|0.73|0.51|0.43|0.42|1.51|0.98|1.52|1.17|1|-10.88|1.89|2.68|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|167749395|296800000|1268026000|3169574000|0|0|0||0|17100
2025-07-23 01:06:50|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|
2025-07-23 01:06:50|russ2000_0296|UNF|166|202503|202503|159|198506|202503|165.57|23.16|1.14|1.72|1.12|1.43|1.79|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|109287184|211910000|625180000|3274432400|0|0|0||0|14000
2025-07-23 01:06:55|russ2000_0297|THRM|129|202503|202503|84|200406|202506|55.68|17.25|5.54|1.59|4.3|0.59|5.93|1.32|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|55376822|163142000|162020000|950760500|873003939|921688200|7396570|28.29|0|11726
2025-07-23 01:06:58|russ2000_0298|MKSI|105|202503|202503|102|199912|202506|56.39|27.47|2|3.02|2.33|1.68|2.29|2.79|0.3|1.89|1.31|1.21|1.27|0.9|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|442846790|655000000|422700000|9975313100|6647184000|5494608000|91103966|99.36|0|5500
2025-07-23 01:07:02|russ2000_0299|NXST|89|202503|202503|56|201106|202506|29.89|8.93|3.49|3.06|1.25|1.05|39.89|2.36|13.01|2.89|-4.91|-16.18|1.98|4.1|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|102140092|253000000|1581348000|11424279500|5349365559|8255262290|55833325|176.21|0|16193
2025-07-23 01:07:05|russ2000_0300|AIT|165|202503|202503|140|199006|202506|32.54|22.81|0.52|0.86|0.59|2.01|2.21|4.84|0.46|0.31|3.45|2.42|2.02|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|79731818|352842000|212537000|9072223300|8876800600|9310784750|130458107|232.45|0|6200
2025-07-23 01:07:09|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
2025-07-23 01:07:10|russ2000_0302|CFFN|104|202503|202503|101|200003|202506|31.85|14.9|23.93|7.9|10.52|4.22|27.47|0.72|2.32|2.07|5.3|16.16|3.95|5.7|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|719408961|1301806000|98953000|1616453000|793426390|841910410|6347564|6.1|0|773
2025-07-23 01:07:13|russ2000_0305|ABM|166|202503|202503|139|199009|202506|32.19|38.61|0.35|0.47|0.33|0.36|1.89|1.63|0.31|0.85|1.19|3.95|2.27|2.13|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45964608|58700000|293700000|4450277600|2980530000|3217536000|33745519|47.88|0|140000
2025-07-23 01:07:17|russ2000_0306|MATX|165|202503|202503|142|198912|202506|11.39|7.34|1.01|1.19|0.66|1.08|1.44|1.38|0.68|0.14|1.92|2.9|2.99|1.22|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54042215|122000000|1820300000|3893598500|3634998480|4821455000|39963266|111.35|0|1988
2025-07-23 01:07:21|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
2025-07-23 01:07:23|russ2000_0308|PRLB|61|202503|202503|54|201112|202506|48.19|66.08|7.5|7.65|6.08|1.98|4.72|1.44|-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|89871914|96846000|292178000|845658300|904233624|1017984636|7882158|38.04|0|2535
2025-07-23 01:07:25|russ2000_0309|BLMN|57|202503|202503|49|201206|202409|23.48|64.62|0.77|0.66|0.51|0.2|31.52|1.99|18.25|2.41|12.77|1.55|2.89|8.75|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138621889|57691000|2142948000|1622068200|757235061|779589360|23750721|8.91|0|94000
2025-07-23 01:07:28|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|
2025-07-23 01:07:28|russ2000_0311|HLX|121|202503|202503|112|199706|202506|40.07|13.09|2.84|0.82|3.13|0.75|1.86|0.64|0.47|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|236553189|369987000|1938062000|936676100|945549072|935694240|8070874|6.24|0|1650
2025-07-23 01:07:32|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|
2025-07-23 01:07:33|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
2025-07-23 01:07:34|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
2025-07-23 01:07:37|russ2000_0315|SMTC|160|202503|202503|125|199112|202303|62.95|20.3|3.25|6.52|3.79|4.2|3.72|7.84|0.18|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|181372356|156474000|125542000|4983053900|4459352040|3397885920|109118956|51.48|0|1388
2025-07-23 01:07:41|russ2000_0316|BCPC|158|202503|202503|142|198912|202506|28.36|38.18|2.49|4.79|2.5|5.41|3.55|4.3|0.28|0.16|0.28|0.81|0.59|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43326839|49901000|223162000|5340275100|5191750800|5169224000|24564173|159.2|0|1424
2025-07-23 01:07:45|russ2000_0317|SNCR|85|202503|202503|75|200606|202503|98.21|29.85|3.22|1.1|3.17|0.39|3.26|1.99|0.65|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|98434797|29138000|65572000|241000700|70597720|256019580|501439|6.14|0|1659
2025-07-23 01:07:47|russ2000_0318|NEOG|150|202412|202412|122|199309|202403|92.63|2153.63|3.75|8.73|4.18|1.21|3.38|0.41|0.04|0.33|-1.07|0|0|0|10.32|8.57|4.2|6|2.35|4.5|1.07|-0.19|0|0|85824431|127705000|82349000|1858943400|0|0|0||0|1764
2025-07-23 01:07:52|russ2000_0319|PTCT|53|202503|202503|1|202503|202506|7.67|7.5|16.29|9.69|13.18|2.22|57.63|1852.55|16.18|-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|486859554|2027181000|26806000|2191263300|3931159386|3232782696|56322802|49.62|0|761
2025-07-23 01:07:54|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
2025-07-23 01:07:57|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
2025-07-23 01:07:58|russ2000_0323|TREX|105|202503|202503|102|199912|202506|120.41|30.69|3.22|10.13|3.97|5.39|8.07|6.58|0.48|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|22673594|4963000|261835000|6427612000|5831004260|6311451560|86626609|54.38|0|1332
2025-07-23 01:08:02|russ2000_0324|KMPR|149|202503|202503|141|199003|202506|22.01|12.06|1.08|0.94|1.01|0.89|1.16|1.42|0.22|0.32|7.01|5.24|3.52|1.93|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|606584848|692300000|0|4373930800|4129198206|4260982432|35783704|64.54|0|8900
2025-07-23 01:08:06|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|
2025-07-23 01:08:07|russ2000_0326|MEI|166|202503|202503|130|199103|202309|20.82|14.87|1.11|1.43|1.2|0.22|2.04|0.34|0.1|0.46|2.74|1.41|1.68|7.36|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90630765|103600000|230700000|449885600|238280279|253944152|3079375|6.655|0|6044
2025-07-23 01:08:11|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
2025-07-23 01:08:13|russ2000_0328|DIN|141|202503|202503|134|199112|202506|20.3|6.74|2.52|2.81|1.54|0.48|4.23|3.08|1.9|-5.5|1.96|13.49|3.36|8.38|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|79171613|186505000|552643000|1412475100|380404416|393586410|10904779|24.33|0|3560
2025-07-23 01:08:17|russ2000_0329|GCO|164|202503|202503|147|198612|202309|20.97|57.45|0.5|0.12|0.39|0.11|1.77|0.51|0.7|0.23|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51633222|21748000|890781000|352558500|264367238|347739975|6255067|24.525|0|22050
2025-07-23 01:08:21|russ2000_0330|LGND|125|202503|202503|71|200703|202412|56.26|42.14|17.03|9.13|10.36|12.15|13.57|2.77|0.8|0.12|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|172196976|208901000|17572000|1991988400|2191295680|1897773920|14638039|113.68|0|115
2025-07-23 01:08:25|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|
2025-07-23 01:08:26|russ2000_0333|EVER|33|202503|202503|3|202409|202506|33.66|23.71|2.47|3.34|1.93|1.55|85.47|5.83|2.61|0|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|44441833|124968000|5759000|746042100|869540595|653706240|10613266|24.09|0|250
2025-07-23 01:08:27|russ2000_0335|CVBF|165|202503|202503|142|198912|202506|19.4|13.21|5.62|-2.77|5.54|5.39|3.03|1.18|1.2|0.22|2.22|8.42|2.64|4.18|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|1164898210|597264000|51477000|2543072100|2752583184|2675289381|15072040|19.79|0|784
2025-07-23 01:08:32|russ2000_0336|COHR|163|202503|202503|130|199006|202212|26.68|90|1.35|2.15|1.9|2.48|2.18|2.59|0.25|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|224759401|890258000|331816000|19524561900|13858541554|2155224390|266560018|89.21|0|5184
2025-07-23 01:08:36|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
2025-07-23 01:08:38|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
2025-07-23 01:08:41|russ2000_0340|COLB|133|202503|202503|130|199212|202506|25.48|9.51|2.14|-4.91|4.18|2.52|1.78|0.9|0.55|0.57|-0.83|7.15|2.54|6.24|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|2050156254|2327807000|164362000|5565072700|4912427912|1653223180|47505287|23.38|0|2162
2025-07-23 01:08:45|russ2000_0342|ONB|165|202503|202503|142|198912|202506|18|12.41|3.95|-1.59|3.43|3.38|1.64|1.25|1.25|0.79|3.51|7.06|3.13|2.62|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1939443021|8993751000|540735000|4264243200|6812496240|3530041460|77741806|21.34|0|2530
2025-07-23 01:08:49|russ2000_0343|SSB|117|202503|202503|114|199612|202506|20.17|14.16|2.51|0.16|3.66|3.95|1.77|1.01|0.29|0.09|0.34|4.24|2.14|2.51|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|1375368368|6541522000|627943000|2851409100|9339121573|3986555540|123093460|92.03|0|5368
2025-07-23 01:08:52|russ2000_0344|AXL|105|202503|202503|102|199912|202506|54.54|24|0.65|0.78|0.29|0.08|3.3|0.83|2.3|4.39|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267140952|549200000|2209900000|2567495900|482664000|461448000|12167402|4.08|0|20000
2025-07-23 01:08:56|russ2000_0345|COLM|109|202503|202503|106|199812|202506|21.52|15.45|1.5|1.91|1.67|1.03|2.82|1.93|0.07|0|3.08|4.1|1.27|1.99|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|332823257|658415000|694425000|2675488500|3369722520|4039525800|42556287|61.08|0|8900
2025-07-23 01:09:00|russ2000_0346|ESRT|58|202503|202503|46|201312|202506|44.83|28.24|10.97|5.85|5.4|2.88|2.39|1.34|4.39|1.99|-0.02|5.82|2.2|1.71|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|328186509|187823000|29205000|4003729800|1376490024|2320914960|14229798|8.19|0|831
2025-07-23 01:09:02|russ2000_0347|GMED|57|202503|202503|52|201206|202506|42|43.78|4.71|5.97|5.54|3.24|3.63|1.94|0.02|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|350026519|461266000|211902000|7416461300|7876388916|5674048710|104107457|58.19|0|2000
2025-07-23 01:09:04|russ2000_0349|DY|164|202503|202503|122|199412|202506|30.96|31.99|0.71|0.87|0.8|1.54|2.92|5.77|0.69|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|58873008|16119000|385544000|8442379900|7300782563|8109453721|78163771|252.41|0|15230
2025-07-23 01:09:09|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|
2025-07-23 01:09:10|russ2000_0351|PODD|80|202503|202503|26|201812|202506|966.52|55.92|13.55|18.52|10.21|10.2|65.21|16.44|6.53|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|333412382|1283100000|423200000|22291856400|21875483620|20388355650|289902519|310.9|0|1350
2025-07-23 01:09:13|russ2000_0352|PNFP|99|202506|202506|93|200203|202506|24.03|17.56|5.39|-1.41|5.21|5.38|1.54|1.33|0.52|0.33|-1.89|8.02|1|0.85|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|2184629516|9256145000|287711000|4663726400|8409525000|8177313600|40452380|108.51|0|2577
2025-07-23 01:09:17|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
2025-07-23 01:09:18|russ2000_0356|TRMK|165|202503|202503|138|199012|202506|13.96|8.88|2.59|-2.25|3.57|4.39|1.51|1.09|0.47|0.29|4.29|5.06|3.14|2.65|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|1217816277|620356000|220386000|2175085300|2213792864|2317215300|11350804|36.46|0|2844
2025-07-23 01:09:22|russ2000_0357|NTCT|104|202503|202503|95|200003|202312|81.33|24.39|2.35|1.82|2.62|2.06|2.12|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|222612423|491473000|123253000|1191171000|1787813562|1793837430|11100174|24.81|0|2502
2025-07-23 01:09:26|russ2000_0358|EVR|76|202503|202503|73|200703|202506|33.72|25.37|1.49|1.09|1.91|3.31|3.67|6.28|0.29|0.25|7.55|12.78|2.25|1.32|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|566556189|768489000|406917000|9305430700|9453207234|10354557220|137711128|244.54|0|1775
2025-07-23 01:09:28|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
2025-07-23 01:09:29|russ2000_0361|SIGI|165|202503|202503|162|198412|202506|32.82|23.61|0.33|-1.02|0.79|1.06|1.31|1.72|0.26|0.28|3.25|0.11|2.85|1.72|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2669157212|1212418000|78771000|5151334800|5265980450|5242325000|31637241|86.65|0|2300
2025-07-23 01:09:34|russ2000_0362|POWI|116|202503|202503|110|199712|202506|76.56|82.29|4.23|6.43|6.22|7.05|4.38|4.09|0.03|0|2.62|0.72|0.75|1.52|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|192163257|289296000|138572000|2860709200|3169082800|3388881600|28010840|55.9|0|699
2025-07-23 01:09:37|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|
2025-07-23 01:09:38|russ2000_0364|KFY|108|202503|202503|101|200003|202506|29.69|15.92|1.08|0.86|1.3|1.4|2.13|2.05|0.15|0.21|1.89|4.37|1.18|2.31|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|338215048|1043352000|331538000|3158088200|3784735900|3917567200|46134407|73.55|0|8198
2025-07-23 01:09:41|russ2000_0366|MWA|81|202503|202503|75|200609|202506|158.29|26.44|1.7|1.99|1.45|2.76|2.91|4.32|1.25|0.52|1.61|2.33|1.45|1.14|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|150971795|329200000|271200000|3831423200|3709611712|3753280000|34681887|23.68|0|3100
2025-07-23 01:09:43|russ2000_0367|FWRD|125|202503|202503|118|199412|202406|26.38|8.5|1.94|1.23|1.86|0.26|4.19|4.36|0.52|10.97|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|43568927|116311000|318520000|2326940600|746337474|680396040|13792515|24.54|0|5480
2025-07-23 01:09:47|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|
2025-07-23 01:09:48|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
2025-07-23 01:09:49|russ2000_0371|CCOI|93|202503|202503|56|201012|202412|329.89|97.33|4.19|6.14|3.53|2.23|32.11|16.95|3.88|10.09|3.69|2.31|3.97|8.29|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|184264247|153805000|494444000|3662472000|2341054885|2215283915|42225628|47.45|0|1083
2025-07-23 01:09:52|russ2000_0372|BGS|101|202503|202503|62|200703|202209|26.03|28.4|2.64|1.89|1.28|0.19|2.91|0.68|3.07|3.91|2.12|6.28|5.6|17.97|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47568693|61235000|319752000|2281957100|351110760|283404000|11640054|4.4|0|2922
2025-07-23 01:09:55|russ2000_0373|HALO|93|202503|202503|30|201712|202506|42.79|14.34|62.12|20.15|76.44|6.4|39.33|13.77|1.88|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|207475703|747922000|11169000|7308721200|6546485500|7339164600|139421386|53.15|0|132
2025-07-23 01:09:58|russ2000_0374|JJSF|165|202503|202503|143|198909|202506|50.17|29.08|1.16|2.05|1.35|1.4|2.41|2.33|0.14|0.01|1.2|1.58|1.24|2.79|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65496047|48514000|329328000|2132836700|2206164730|2142088080|19343917|113.41|0|4600
2025-07-23 01:10:03|russ2000_0375|STNG|66|202503|202503|61|201003|202506|97.44|3.99|5.47|1.69|2.55|1.88|0.97|0.71|0.7|0.31|-9.28|0.88|3.32|3.96|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|222750930|537644000|4854501000|2426067300|1953232645|2422514822|31764314|39.13|0|22
2025-07-23 01:10:06|russ2000_0376|WTS|164|202503|202503|140|199006|202506|21.74|27.49|1.27|2.36|1.33|3.68|2.11|4.63|0.41|0.11|0.94|3.04|1.11|0.74|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|143593783|336800000|206900000|8067101700|8208226213|8360260000|44027596|245.89|0|4800
2025-07-23 01:10:10|russ2000_0377|ICON|133|202503|202503|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.01|2.68|0.24|-0.01|0.72|25.04|27.13|1.83|224.58|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|61936373|7717000|7716000|12696100|5157072|27987240|5171246|2.36|0|118
2025-07-23 01:10:13|russ2000_0378|BURL|53|202503|202503|44|201406|202506|44.87|33.8|1.42|2.56|1.47|1.65|34.83|12.85|-3.38|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|423831760|371092000|3888395000|18560863000|17379754983|18167739030|266599405|275.49|0|47000
2025-07-23 01:10:15|russ2000_0379|HURN|84|202503|202503|81|200503|202506|31.95|20.2|2|1.21|1.55|1.59|7.76|4.7|0.01|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|22996336|23378000|89380000|2875706000|2375236008|2979688680|29509791|134.73|0|3750
2025-07-23 01:10:18|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
2025-07-23 01:10:19|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
2025-07-23 01:10:21|russ2000_0382|PCH|165|202503|202503|142|198912|202506|195.84|62.98|2.02|4.26|1.7|2.76|3.07|1.5|1.17|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|77965967|147477000|286169000|3903168500|3019527150|2584564830|20290092|38.37|0|1307
2025-07-23 01:10:25|russ2000_0383|MSTR|109|202503|202503|101|199812|202403|119.13|60.51|4.43|1.93|10.33|171.95|11.86|3.27|0.21|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|207511917|60298000|126843000|112657654400|112918457083|3937604430|4696925153|404.23|0|2259
2025-07-23 01:10:29|russ2000_0385|LTC|130|202503|202503|127|199309|202506|18.44|18.03|10.76|12.28|7.88|7.59|1.74|1.68|0.58|0.71|4.88|7.09|7.34|6.52|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|42908430|23295000|612864000|2335942100|1588180219|1354531570|10840609|34.61|0|22
2025-07-23 01:10:33|russ2000_0387|AGIO|53|202503|202503|17|202103|202506|2.43|2.96|36.73|8.54|47.57|52.23|5.12|1.32|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|612208280|893375000|123926000|1042151000|1934576856|2304579702|20279745|33.42|0|536
2025-07-23 01:10:36|russ2000_0388|FCN|121|202503|202503|117|199603|202506|50.2|21.72|1.88|1.63|1.64|1.55|2.3|2.53|0.51|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|146316767|151121000|243998000|5542457900|5629082500|6113098000|66280510|161.5|0|5813
2025-07-23 01:10:39|russ2000_0389|NPO|92|202503|202503|88|200306|202506|34.78|47.65|1.12|1.25|1.25|3.74|1.71|2.73|0.67|0.44|3.78|2.22|1.24|0.64|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145779348|240300000|206400000|4361119400|3964887531|3862815000|26906799|188.43|0|5300
2025-07-23 01:10:42|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
2025-07-23 01:10:44|russ2000_0391|MSA|165|202503|202503|138|199012|202506|44.34|23.26|1.79|3.84|1.81|3.59|3.61|5.55|0.37|0.42|2.64|2.34|1.64|1.22|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|79541612|170617000|217290000|6786679400|6583744717|6566338350|40802138|167.53|0|4800
2025-07-23 01:10:48|russ2000_0392|SCS|113|202503|202503|109|199712|202503|37.3|10.25|0.67|0.39|0.62|0.38|1.86|1.22|0.38|0.46|5.68|8.22|3.3|3.81|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|226970000|226000000|637200000|1262957800|0|0|0||0|14000
2025-07-23 01:10:52|russ2000_0393|NKTR|125|202503|202503|17|201503|201906|110.95|10.14|15.37|16|14.73|3.92|22.69|22.08|-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|399626808|218632000|192830000|84716700|320594296|4607969680|74590902|25.84|0|723
2025-07-23 01:10:56|russ2000_0394|TTEK|138|202503|202503|134|199112|202506|36.24|51.15|1.12|1.7|1.23|1.74|3.44|5.89|0.27|0.64|4.2|3.73|0.72|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|82947489|179433000|275674000|10249826900|9475567880|1966724320|72457149|35.96|0|20000
2025-07-23 01:11:00|russ2000_0395|MASI|81|202503|202503|70|200706|202412|41|116.27|4.85|11.54|5.47|4.54|7.05|9.75|0.22|0.69|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|245132520|130800000|288562000|9476110900|8955910938|9614136720|110608547|165.18|0|5300
2025-07-23 01:11:02|russ2000_0396|APOG|165|202503|202503|141|198912|202503|33.74|9.96|0.67|0.55|0.63|0.61|2.09|1.71|0.4|0.65|2.64|9.84|1.88|2.64|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|23035433|32831000|367915000|1110404000|0|0|0||0|7200
2025-07-23 01:11:06|russ2000_0397|AWR|165|202503|202503|142|198912|202506|23.87|23.59|3.37|6.59|2.51|4.78|2.55|3.18|0.96|0.98|0.62|3.39|3.88|2.43|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10803315|21229000|1498604000|3912813300|2952069276|2836420000|15668453|76.66|0|841
2025-07-23 01:11:12|russ2000_0398|RWT|125|202503|202503|120|199506|202506|16.81|25.86|51.43|48.4|6.35|3.05|1.2|0.68|9.35|15.08|-8.66|-8.51|7.77|12.48|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|238629270|464520000|20151000|18194280900|786061323|869355681|5519668|5.91|0|372
2025-07-23 01:11:15|russ2000_0399|CHDN|128|202500|202500|126|199312|202506|26.94|19.22|2.3|8.15|2.4|2.89|5.15|7.28|1.51|4.55|0.27|-3.35|1.02|0.38|8.94|4.85|1.8|3|3.12|6.51|0.95|1.03|0|0|73776976|174200000|990800000|12356243700|7864584000|4288791000|69598677|108.03|0|5500
2025-07-23 01:11:19|russ2000_0400|IART|121|202503|202503|91|200112|202409|128.28|61.62|4.21|3.68|3.3|0.55|2.91|0.59|0.74|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|144132378|273295000|427714000|2471457700|953526240|1039342620|16013855|12.27|0|4000
2025-07-23 01:11:23|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
2025-07-23 01:11:24|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
2025-07-23 01:11:27|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|
2025-07-23 01:11:28|russ2000_0404|OSIS|111|202503|202503|108|199806|202506|31.1|26.06|1.16|1.42|1.24|2.18|2.11|4.1|0.29|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58053568|95830000|127936000|4135108300|3775084596|4119660060|46345332|224.86|0|6758
2025-07-23 01:11:31|russ2000_0405|MATW|122|202503|202503|116|199509|202409|26.3|27.35|1.73|1.01|1.37|0.39|2.67|1.6|0.7|2.01|2.25|9.65|1.29|4.69|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|47488917|40246000|312720000|1434092900|741415626|746757120|5573395|23.91|0|11000
2025-07-23 01:11:35|russ2000_0406|PSMT|111|202503|202503|107|199806|202503|30.89|22.84|0.76|0.58|0.69|0.62|2.67|2.81|0.24|0.1|1.21|0.09|1.21|1.13|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|106060459|262369000|822190000|3168919100|0|0|0||0|9000
2025-07-23 01:11:38|russ2000_0408|SSD|129|202503|202503|125|199403|202506|32.29|20.22|1.82|3.41|2.37|2.9|2.73|3.49|0.05|0.2|2.33|2.82|1.19|0.7|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165086887|150290000|284049000|6748532100|6519044064|6781300530|44643725|155.31|0|3337
2025-07-23 01:11:41|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|
2025-07-23 01:11:42|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|
2025-07-23 01:11:43|russ2000_0413|BCC|55|202503|202503|50|201212|202506|14.88|11.1|0.37|0.34|0.38|0.52|2.46|1.57|0.6|0.21|5.1|4.39|0.78|0.94|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|406440827|561781000|541550000|3230640900|3361976280|3502292040|24718133|88.92|0|5780
2025-07-23 01:11:45|russ2000_0414|HTH|89|202503|202503|71|200709|202506|14.3|15.26|48.65|-0.05|13.82|1.65|1.1|0.86|0.62|0.2|1.23|2.56|1.41|2.38|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|1517644427|2945559000|317432000|-531274700|1887422448|2653684000|11207723|29.42|0|4950
2025-07-23 01:11:48|russ2000_0415|BFAM|86|202503|202503|46|201312|202506|158.92|44.6|3.51|5.35|3.06|2.64|5.76|5.34|0.6|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|73564398|112047000|1310634000|7858783000|7100992722|7445273994|62944598|123.54|0|33800
2025-07-23 01:11:50|russ2000_0417|MGEE|165|202503|202503|142|198912|202506|19.4|24.98|2.58|5.04|2.22|4.56|2.14|2.56|0.69|0.61|2.23|-1.56|4.79|2.04|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|28779704|35307000|1686159000|3964050500|3231332280|3134402040|13736852|88.44|0|731
2025-07-23 01:11:54|russ2000_0419|RMBS|114|202503|202503|111|199709|202506|129.56|32.45|17.57|5.17|17.17|11.17|11.03|5.5|0.26|0.01|1.1|-0.1|0|0|-4.79|-4.09|3.46|4|7.62|2.79|1.81|1.03|0|0|273176274|514389000|82265000|5863729600|6876509838|7270879440|56532833|64.02|0|685
2025-07-23 01:11:57|russ2000_0421|HMN|141|202503|202503|135|199109|202506|27.15|15.22|-0.62|-3.62|1.13|1.11|1.38|1.3|0.54|0.41|3.5|1.5|2.45|3.27|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|3259913287|485200000|60125000|1780431300|1759801974|1804568120|12733410|42.97|0|1538
2025-07-23 01:12:02|russ2000_0423|ITRI|129|202503|202503|126|199312|202506|119.14|24.02|1.63|1.35|1.42|2.41|2.8|3.91|0.7|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|144445754|1123267000|295096000|5967480200|5998642360|5293632080|74188467|131.63|0|7900
2025-07-23 01:12:05|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
2025-07-23 01:12:07|russ2000_0426|PLXS|165|202503|202503|135|199109|202506|42.36|25.43|0.76|0.65|0.91|0.95|2.83|2.71|0.41|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|166398261|310531000|451941000|3564791900|3669877820|4031290830|19815256|135.31|0|19000
2025-07-23 01:12:11|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|
2025-07-23 01:12:12|russ2000_0429|CBU|165|202503|202503|134|199112|202506|15.2|15.57|2.94|-2.4|3.54|3.73|1.46|1.64|0.91|0.32|-1.14|2.15|3.57|3.24|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|1363523405|834271000|167301000|2766848800|3004800381|3004214620|10126030|56.87|0|3038
2025-07-23 01:12:16|russ2000_0430|ROG|165|202503|202503|142|198912|202506|59.62|75.59|1.46|2.18|1.72|1.58|2.28|1|0.23|0.02|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|81784060|175600000|263051000|1092985200|1268119488|1279274880|10458158|68.48|0|3600
2025-07-23 01:12:20|russ2000_0431|LZB|166|202503|202503|141|199003|202506|21.73|16.21|0.66|0.88|0.66|0.77|1.79|1.53|0.2|0.07|4.23|3.51|2.1|2.25|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|90203107|328449000|523066000|1221657300|1574934640|1758620900|20292114|38.26|0|9500
2025-07-23 01:12:25|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
2025-07-23 01:12:27|russ2000_0433|IBOC|113|202503|202503|110|199712|202506|12.82|9.59|3.14|-3.29|3.84|4.75|1.62|1.35|1.29|0.05|1.47|7.71|2.17|2.16|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|2477034236|591657000|491998000|3683864900|4141230080|4219717632|13666197|66.56|0|3314
2025-07-23 01:12:30|russ2000_0434|TAL|62|202412|202412|59|201006|202503|161.27|74.42|6.86|12.55|6.72|2.78|8.89|1.64|0.23|0.01|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1638341907|3618380000|1813363000|2570116700|0|0|0||0|45271
2025-07-23 01:12:32|russ2000_0438|ATRO|161|202503|202503|116|199103|202003|23.79|5.7|1.22|0.55|0.9|1.53|2|4.44|0.8|0.6|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|10973872|24805000|131163000|1320709600|1185382836|1029710880|18584267|33.48|0|2800
2025-07-23 01:12:37|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
2025-07-23 01:12:39|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
2025-07-23 01:12:41|russ2000_0441|EVTC|53|202503|202503|49|201303|202506|25.03|18.41|5.61|5.93|4.2|2.73|8.94|4.3|3.35|1.74|4.4|1.58|1.2|0.55|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|121499540|265864000|68493000|3051164500|2345349303|2665726272|11171306|36.63|0|2300
2025-07-23 01:12:43|russ2000_0443|TRS|92|202503|202503|61|201003|202506|20.86|36.21|1.45|1.96|1.06|1.22|2.16|1.65|1.87|0.63|-2.37|5.05|0.12|0.6|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|41982414|32710000|246230000|1534849400|1135053348|1211754016|10873937|27.88|0|3500
2025-07-23 01:12:46|russ2000_0445|FCFS|135|202500|202500|132|199206|202506|17.9|21.39|1.89|1.61|1.64|1.78|2.25|2.88|0.51|0.83|5.12|8.45|1.28|1.14|10.06|6.87|4.01|7|2.61|2.31|0.83|0.2|0|0|40266985|146034000|631002000|7395453500|5930135880|5552117120|37393857|133.67|0|21000
2025-07-23 01:12:51|russ2000_0446|WOR|166|202503|202503|144|198903|202503|14.1|50.42|0.97|0.73|0.66|2.56|1.72|3.14|0.49|0.32|5.15|6.31|2.69|1.14|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|82157848|250075000|615197000|2994465300|0|0|0||0|9000
2025-07-23 01:12:54|russ2000_0447|RPT|149|202503|202503|134|198903|202209|44.55|16.78|7.66|6.79|4.78|31.6|1.04|0.49|1.42|1.21|1.79|7.8|8.34|9.13|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|48840575|421928000|18905000|106933800|119456704|210336880|417879|2.63|0|104
2025-07-23 01:12:58|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|
2025-07-23 01:12:58|russ2000_0450|GVA|148|202503|202503|138|199012|202506|32.47|37.1|0.69|0.25|0.55|1.11|1.89|4.12|0.32|0.74|1.82|3.9|1.37|0.56|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|281558246|574281000|613268000|4300117700|4089893625|4410866700|48691792|93.51|0|5700
2025-07-23 01:13:03|russ2000_0453|KALU|137|202503|202503|74|200612|202506|36.28|28.82|0.97|0.69|0.95|0.4|1.72|1.6|4.21|1.38|4.4|-2.32|2.52|4.02|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|119713869|21300000|650100000|2228402900|1207702944|1186067400|8413254|74.76|0|2690
2025-07-23 01:13:06|russ2000_0454|TILE|165|202503|202503|138|199012|202506|52.88|14.43|1.01|0.72|0.69|0.93|2.27|2.39|1.36|0.59|0.21|3.42|1.16|0.19|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|47490855|97757000|438268000|1431842000|1226707300|1224070120|7505672|20.93|0|4335
2025-07-23 01:13:11|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
2025-07-23 01:13:13|russ2000_0457|HUBG|117|202503|202503|114|199612|202506|24.2|19.38|0.4|0.52|0.42|0.52|2.24|1.25|0.27|0.15|-0.94|1.78|0.05|1.53|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|90608878|112674000|691583000|2252863600|2048022090|1118400650|16593477|33.43|0|5000
2025-07-23 01:13:16|russ2000_0458|WERN|164|202500|202500|157|198603|202506|19.33|98.09|1.07|1.23|1.01|0.6|2.33|1.22|0.17|0.45|2.83|11.56|0.76|1.97|11.22|10.98|3.19|5|4.99|4.46|0.93|0.37|0|0|39841541|51951000|1478744000|2344425400|1761450936|1980028005|23821997|28.445|0|12736
2025-07-23 01:13:21|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|23|6.7|0.82|0.38|0.81|0.08|5.26|109.04|2.13|258.4|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|108136491|5694000|520759000|475655400|153377520|101852640|7113656|6.96|0|17300
2025-07-23 01:13:24|russ2000_0460|DORM|145|202503|202503|134|199112|202506|19.14|17.68|1.42|2.57|1.37|1.88|2.3|2.81|0.41|0.35|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37293845|60612000|131920000|4216606700|3746255931|3966902460|21666773|122.67|0|2742
2025-07-23 01:13:28|russ2000_0461|FDP|113|202503|202503|106|199812|202506|24.37|10.69|0.54|0.37|0.41|0.37|1.07|0.79|0.3|0.12|3.23|6.55|1.58|3.36|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32207477|34400000|1559400000|1789704200|1553709048|1543665332|12782590|32.42|0|38000
2025-07-23 01:13:31|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
2025-07-23 01:13:34|russ2000_0467|TROX|73|202503|202503|45|201203|202306|68.18|3.91|2.15|1.45|1.1|0.29|1.54|0.52|2.01|1.78|4.63|4.52|4.48|9.14|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|457491429|138000000|2506000000|3734789900|831926025|753191250|16322053|5.25|0|6660
2025-07-23 01:13:36|russ2000_0468|BKE|137|202503|202503|133|199203|202506|13.77|12.77|1.22|1.15|1.45|2.04|3.57|5.71|0|0|8.45|14.4|2.93|2.82|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|153034433|291767000|411893000|2212368200|2541494664|2429997840|22630149|49.68|0|7000
2025-07-23 01:13:40|russ2000_0470|PRGS|146|202503|202503|134|199109|202503|55.69|47.93|2.5|4.08|3.17|3.41|3.64|6.16|0.34|3.22|4.7|3.04|1.32|1.15|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|166130406|102006000|52122000|4009749300|0|0|0||0|1538
2025-07-23 01:13:45|russ2000_0473|GSM|37|202503|202503|28|201803|202503|21.37|182|0.83|0.34|0.59|0.44|1.94|1.02|0.86|0.15|4.88|11.05|2|1.48|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|171415703|137845000|677081000|648029800|690515830|626239800|6020148|3.7|0|3381
2025-07-23 01:13:48|russ2000_0477|BHE|145|202503|202503|138|199012|202506|53.67|26.78|0.71|0.29|0.68|0.52|1.59|1.21|0.14|0.25|15.39|7.63|2.2|1.82|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248251312|355340000|272171000|1260525600|1401592148|1414926370|9982001|38.83|0|10600
2025-07-23 01:13:52|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
2025-07-23 01:13:55|russ2000_0479|CNMD|157|202503|202503|141|199003|202506|106.41|13.71|1.92|3.42|1.68|1.23|2.21|1.65|0.72|0.91|1.84|2.05|1.27|1.51|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17812500|35485000|113164000|2468022000|1610823984|1486467360|18886164|52.08|0|3300
2025-07-23 01:13:59|russ2000_0480|BCO|117|202503|202503|114|199612|202506|79.12|24|0.76|1.13|0.56|0.76|6.47|17.57|3.98|18.86|1.31|-2.62|1.38|1.1|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|298747094|1226200000|1143400000|6499800000|3812683000|4553790000|31516825|89.29|0|64600
2025-07-23 01:14:04|russ2000_0481|FET|59|202503|202503|45|201203|202306|20.92|60.41|1.71|0.5|0.97|0.3|0.99|0.76|0.51|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|67294404|31143000|166955000|384659300|242691552|2189395800|1506283|19.62|0|2300
2025-07-23 01:14:06|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
2025-07-23 01:14:08|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|
2025-07-23 01:14:09|russ2000_0485|KBH|166|202503|202503|138|199009|202503|16.44|6.5|0.92|1.03|0.51|0.57|1.63|0.9|1.71|0.47|1.95|4.07|1.61|1.94|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|331972371|310942000|97611000|5092028300|0|0|0||0|2140
2025-07-23 01:14:13|russ2000_0486|BRC|165|202503|202503|144|198906|202506|74.3|16.99|1.37|1.81|1.5|2.27|2.39|2.79|0.15|0.09|2|5.01|1.92|1.4|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|121624980|152154000|156967000|3188944700|3254675028|3603770520|14853816|68.79|0|5400
2025-07-23 01:14:17|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|
2025-07-23 01:14:18|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
2025-07-23 01:14:19|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|
2025-07-23 01:14:20|russ2000_0490|SMCI|83|202503|202503|73|200703|202506|20.15|23.84|0.51|0.37|0.83|1.33|2.59|4.24|0.14|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|273026784|2536101000|257569000|27004126600|27045394332|2454304600|2189871603|45.32|0|3987
2025-07-23 01:14:22|russ2000_0491|CACC|133|202503|202503|130|199212|202506|19.81|21.43|7.46|6.84|5.53|2.82|3.66|3.41|1.55|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|27004700|528800000|62000000|12093836900|5984732697|9091797210|102080195|509.43|0|2016
2025-07-23 01:14:26|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
2025-07-23 01:14:27|russ2000_0493|NWN|164|202503|202503|142|198912|202506|18.56|15.73|2.49|3.13|1.4|1.28|1.67|1.1|1.07|1.59|1.83|0.21|4.3|4.94|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|23703608|100050000|2771377000|3819320000|1601065536|1212929640|12646087|39.72|0|1200
2025-07-23 01:14:32|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|
2025-07-23 01:14:33|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|
2025-07-23 01:14:33|russ2000_0496|OMCL|97|202503|202503|92|200206|202506|123.74|61.93|2.26|3.27|2.73|1.15|4.02|1.04|0.15|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|155505041|399427000|110403000|1254861100|1313026108|1195731770|18058325|28.03|0|2750
2025-07-23 01:14:37|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
2025-07-23 01:14:39|russ2000_0500|GTLS|129|202503|202503|74|200612|202506|52.24|30.02|1.98|2.27|2.05|1.81|2.45|2.17|1.02|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|97669602|296200000|396000000|10392473000|6407003396|5124325200|122751475|142.58|0|5743
2025-07-23 01:14:42|russ2000_0501|SSP|157|202503|202503|108|199806|202506|93.62|3.2|1.18|1.79|2.08|0.11|1.96|0.3|0.69|1.97|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|67199243|23959000|492590000|3261471100|257868870|239368920|2467352|2.94|0|5900
2025-07-23 01:14:46|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
2025-07-23 01:14:48|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|
2025-07-23 01:14:49|russ2000_0504|STAG|65|202503|202503|34|201612|202506|52.65|27.66|13.69|13.76|8.03|8.6|1.99|1.98|-3.94|0.87|-15.03|-10.93|5.16|4.03|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|22032361|9327000|22168000|9965665500|6787085714|5420111990|53648246|36.37|0|72
2025-07-23 01:14:51|russ2000_0505|MTZ|164|202500|202500|163|198409|202506|51.29|63.93|1.03|0.74|0.7|1.1|2.47|4.76|0.88|0.77|-0.89|4.85|0.02|0|2.24|12.59|2.54|5|6.06|13.89|1.73|1.42|0|0|67294257|345749000|1147937000|15792899900|13785557310|13114320700|143295281|173.9|0|20000
2025-07-23 01:14:56|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|
2025-07-23 01:14:57|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
2025-07-23 01:14:58|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
2025-07-23 01:15:00|russ2000_0511|CALM|115|202412|202412|112|199703|202503|40.42|4.8|0.82|1.33|0.88|1.23|1.91|1.96|0.68|0|-3.42|0.06|2.26|6.97|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|177166757|1240373000|571570000|3425223500|0|0|0||0|3636
2025-07-23 01:15:03|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|
2025-07-23 01:15:03|russ2000_0514|VECO|129|202503|202503|123|199409|202506|55.04|19.42|1.81|1.5|1.99|1.8|2.44|1.49|-0.06|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|233257944|353293000|82151000|1107682500|1184483280|977574880|13685066|20.32|0|954
2025-07-23 01:15:07|russ2000_0515|CLW|73|202503|202503|66|200812|202506|81|2.7|0.73|0.75|0.44|0.26|1.46|0.52|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|63407600|44000000|1287900000|677101200|438901200|450522000|5044025|27|0|3290
2025-07-23 01:15:09|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|
2025-07-23 01:15:10|russ2000_0518|HTLD|161|202503|202503|150|198609|202403|23.66|66.33|2.29|2.26|2.47|0.69|3.84|0.85|0.04|0.25|3.59|1.24|0.48|0.92|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|103916332|23873000|569544000|867372400|678602880|703330560|4500207|8.64|0|4050
2025-07-23 01:15:14|russ2000_0520|WDFC|166|202503|202503|139|199006|202503|25.18|38.37|2.83|6.98|3.22|5.4|7.84|13.63|0.41|0.37|4.03|1.76|3.26|1.49|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41655409|51682000|68927000|3342626200|0|0|0||0|522
2025-07-23 01:15:18|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|
2025-07-23 01:15:18|russ2000_0523|ORA|85|202503|202503|82|200412|202506|41.71|41.89|5.4|5.91|4.17|5.76|2.3|2.13|1.45|1.04|-2.82|0.05|0.66|0.57|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|113352176|112704000|2463079000|7665060400|5081099376|4302081120|38846422|83.76|0|1408
2025-07-23 01:15:21|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
2025-07-23 01:15:23|russ2000_0529|PENN|128|202503|202503|118|199403|202309|11.16|5.24|1|3.08|0.53|0.4|3.37|0.89|1.36|0.88|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|392614206|591600000|9539300000|4600084100|2709381494|2265916000|82864596|17.87|0|26000
2025-07-23 01:15:26|russ2000_0530|GOGO|58|202503|202503|13|202112|202503|18.27|86.1|2.9|2.56|2.87|3.33|34.44|22.93|1.95|10.06|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|226650436|70282000|519320000|2666203600|1894720304|1175665660|30799166|14.38|0|1115
2025-07-23 01:15:28|russ2000_0531|TNC|165|202503|202503|142|198912|202506|53.77|20.75|1.01|1.35|1.1|1.17|2.82|2.31|0.29|0.34|2.66|1.07|2.17|1.52|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|37903966|79500000|221000000|1579973200|1449131684|1439942556|11323963|77.48|0|4400
2025-07-23 01:15:32|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|
2025-07-23 01:15:33|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
2025-07-23 01:15:35|russ2000_0536|DOC|160|202503|202503|142|198912|202506|31.94|42.75|16.61|12.35|7.72|4.39|2.06|1.49|1.04|1.08|-18.9|-4.81|6.34|6.91|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|192930196|70625000|138281000|21626161100|12232692618|3684205558|116107943|17.51|0|77
2025-07-23 01:15:39|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
2025-07-23 01:15:40|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|
2025-07-23 01:15:41|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
2025-07-23 01:15:43|russ2000_0540|ICUI|137|202503|202503|122|199203|202209|39.24|360.67|3.5|2.81|4.04|1.32|2.75|1.62|0.08|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|163051165|289704000|504536000|4499136600|3252343650|2842017900|30535993|132.15|0|8000
2025-07-23 01:15:47|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
2025-07-23 01:15:48|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|
2025-07-23 01:15:49|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|
2025-07-23 01:15:49|russ2000_0546|AZZ|162|202503|202503|137|199012|202503|20.07|57.4|1.34|1.12|1.2|1.72|1.97|2.6|0.56|0.47|0.47|5.73|1.07|0.75|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18253395|3043000|240469000|3288098800|0|0|0||0|4343
2025-07-23 01:15:54|russ2000_0547|AAT|63|202503|202503|55|201109|202506|73.35|15.02|9.99|7.11|6.84|3.36|1.95|1.02|1.78|1.41|-2.49|1.82|3.32|6.76|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|102740311|143915000|25673000|2717617300|1207410325|1503265325|8218462|19.75|0|194
2025-07-23 01:15:56|russ2000_0548|HL|165|202503|202503|138|199012|202506|51.95|51.51|3.69|4.54|3.49|3.75|2.04|1.83|0.24|0.27|-5.32|0.55|0.26|0.58|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|96374878|23668000|2368103000|4326173600|3788323986|3146205570|124315099|5.99|0|1622
2025-07-23 01:16:00|russ2000_0549|SPTN|100|202500|202500|97|200006|202409|18.7|15.92|0.21|0.14|0.11|0.09|1.31|1.22|0.9|1.05|1.27|11.2|2.45|3.29|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|22052970|19970000|853555000|1656449800|899631996|961451760|29730141|26.58|0|17200
2025-07-23 01:16:03|russ2000_0550|NSP|119|202503|202503|114|199612|202506|35.46|35.46|0.45|0.58|0.54|0.34|20.78|18.99|-1.07|3.1|6.21|9.36|1.77|4.03|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|265686383|568000000|235183000|2060471300|2238279624|2323397520|30373063|60.12|0|3500
2025-07-23 01:16:07|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
2025-07-23 01:16:09|russ2000_0552|AIR|166|202503|202503|140|199003|202503|61.2|186.09|0.87|0.45|0.68|0.78|1.5|1.87|0.54|0.8|1.02|-0.75|1.56|0.94|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|44778791|96500000|414700000|3088634400|0|0|0||0|5400
2025-07-23 01:16:13|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
2025-07-23 01:16:15|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
2025-07-23 01:16:17|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
2025-07-23 01:16:19|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
2025-07-23 01:16:21|russ2000_0557|MNKD|86|202503|202503|34|201612|202506|45.46|37.4|13.58|8.01|9.41|3.92|19.68|221.61|-2.56|-0.62|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|105306482|181541000|26187000|1067260300|1212636810|853381200|9621627|3.99|0|233
2025-07-23 01:16:24|russ2000_0558|NSIT|122|202503|202503|120|199506|202506|18.1|27.17|0.32|0.27|0.35|0.6|2.24|2.73|0.31|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|103014782|321850000|127490000|5308861500|4406568520|4868877100|40037414|138.085|0|11261
2025-07-23 01:16:27|russ2000_0559|ANDE|116|202503|202503|114|199612|202506|17.74|11.61|0.33|0.26|0.18|0.11|1.38|0.93|1.25|0.64|-0.73|19.35|1.63|2.09|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|70865009|219219000|1561676000|2150700200|1256401650|1213080750|11415868|36.75|0|2320
2025-08-02 07:55:32|russ2000_0000|QRVO|47|202506|202506|43|201409|202506|90.41|140.67|3.68|4.82|3.54|2.09|2.87|2.23|0.32|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|815861886|1165478000|1235676000|8103825500|7571388820|9525714090|147734684|81.59|0|7900
2025-08-02 07:55:34|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-08-02 07:55:36|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|
2025-08-02 07:55:37|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|889046333|2929300000|455900000|33750838000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-02 07:55:39|russ2000_0005|BC|166|202506|202506|139|199009|202506|25.03|45.81|0.81|1.41|0.75|0.72|3.94|1.9|1.19|1.19|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309806207|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-02 07:55:43|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-02 07:55:48|russ2000_0007|JBLU|94|202506|202506|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.64|1.32|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1227115204|3064000000|9439000000|6485031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-02 07:55:51|russ2000_0008|GPK|138|202506|202506|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.76|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60617000|120000000|3437400000|11980351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-02 07:55:55|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-02 07:55:59|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.51|43.54|7.09|15.19|7.95|5.83|4.88|3.54|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|194082241|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-02 07:56:03|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|0.98|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|225167614|480300000|781100000|26603250800|19829880000|21601566000|89444911|81.27|0|22800
2025-08-02 07:56:06|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.65|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|854888634|4914800000|205189000|6093887800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-02 07:56:08|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
2025-08-02 07:56:10|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|
2025-08-02 07:56:11|russ2000_0017|TYL|150|202506|202506|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.05|0.18|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|97781625|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-02 07:56:15|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-02 07:56:19|russ2000_0019|HIW|123|202506|202506|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23921798|21193000|2759208000|6816564400|3354203721|3318235700|28915481|31.09|0|398
2025-08-02 07:56:23|russ2000_0021|BDC|127|202500|202500|124|199406|202506|30.29|23.54|1.37|1.52|1.17|1.99|3.08|4.09|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250820197|258997000|395401000|5868840300|4898988270|5630773700|39476491|123.65|0|7000
2025-08-02 07:56:27|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-08-02 07:56:29|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.58|2.55|8.29|3.37|10.85|3.86|11.36|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|47613148300|45453958400|44848071200|129350893|326.8|0|5900
2025-08-02 07:56:33|russ2000_0025|MANH|114|202506|202506|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.52|17.28|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|117545486|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-02 07:56:37|russ2000_0027|WST|166|202506|202506|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.4|3.59|5.37|0.44|0.07|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|173121622|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-02 07:56:41|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.55|7.4|1.45|-91.84|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|279771160|181319000|207462000|1968495800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-02 07:56:44|russ2000_0031|TDY|110|202506|202506|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|171810680|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-02 07:56:48|russ2000_0032|FAF|67|202506|202506|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.17|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-02 07:56:51|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
2025-08-02 07:56:53|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.07|2.77|6.29|2.51|2.02|3.84|6.84|1.19|3.01|1.75|1.44|2.38|5.71|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|5610407880|6012052860|101774749|150.26|0|43200
2025-08-02 07:56:58|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|
2025-08-02 07:56:58|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-08-02 07:57:01|russ2000_0038|PB|110|202506|202506|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.38|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|601964578|1304993000|324975000|4428752600|6692256480|6508297920|47503303|70.24|0|3901
2025-08-02 07:57:05|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2160647400|371920240|451031500|17732193|19.7|0|5200
2025-08-02 07:57:10|russ2000_0040|THS|85|202506|202506|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.85|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|74845293|17100000|1175900000|2458315000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-02 07:57:13|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|354068974|975600000|116700000|11580622000|12439011402|12342758000|119454125|125.69|0|780
2025-08-02 07:57:17|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-08-02 07:57:19|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-02 07:57:23|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|
2025-08-02 07:57:24|russ2000_0047|CNO|90|202506|202506|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.49|0.88|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12698563953|23813000000|0|-707143500|3645569740|5392029860|25431972|37.46|0|3300
2025-08-02 07:57:27|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-08-02 07:57:30|russ2000_0050|SF|166|202500|202500|144|198906|202506|41.52|21.09|1.1|0.47|1.17|2.38|1.44|2.37|1.03|0.12|0.25|11.12|0.72|1.54|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|12346922800|11763204300|8743760280|87979445|114.12|0|8300
2025-08-02 07:57:35|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.5|564.18|8.89|10.36|10.31|16.9|7.22|13.88|0.14|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|674550362|920437000|169032000|18883250400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-02 07:57:39|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-02 07:57:42|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-02 07:57:46|russ2000_0055|MTG|136|202506|202506|132|199206|202506|11.86|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3127060804|6097202000|47738000|968572500|6490561920|9456162240|54363396|27.84|0|724
2025-08-02 07:57:51|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|
2025-08-02 07:57:51|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-02 07:57:56|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.53|0.5|1.02|0.45|1.22|2.77|5.51|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-02 07:58:00|russ2000_0059|EPR|110|202506|202506|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|84948239|12955000|189058000|7193399900|4434448248|4445820600|42326686|58.26|0|58
2025-08-02 07:58:04|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-08-02 07:58:07|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.36|3.86|1.41|0.1|0.07|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1787750000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-02 07:58:11|russ2000_0063|SXT|166|202506|202506|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.66|2.97|3.62|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15200262|56686000|429509000|4862783500|4182942456|4172223480|30805191|98.52|0|4058
2025-08-02 07:58:15|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-08-02 07:58:18|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.37|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181207000|223531000|395590000|9107912000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-02 07:58:21|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|
2025-08-02 07:58:22|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
2025-08-02 07:58:23|russ2000_0071|RDN|134|202506|202506|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.41|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2493931202|22090000|61355000|1747935700|4876927900|6962629980|48294891|36.02|0|1400
2025-08-02 07:58:27|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
2025-08-02 07:58:28|russ2000_0073|WWD|115|202506|202506|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.38|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90472748|473159000|1008259000|14702533300|14602462200|15545323430|130716464|245.09|0|9000
2025-08-02 07:58:32|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.82|2.33|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-02 07:58:36|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-08-02 07:58:41|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-02 07:58:44|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|120640048|256130000|0|3257227500|1123766268|1241661738|22162013|9.51|0|58
2025-08-02 07:58:46|russ2000_0083|WSO|164|202500|202500|146|198812|202506|23.43|37.24|0.82|1.88|0.87|2.46|2.99|7.05|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|55928711|431823000|316544000|19625763400|18250991168|17323035040|164567909|450.88|0|5800
2025-08-02 07:58:51|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
2025-08-02 07:58:53|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.44|1.57|1.84|0.97|1.01|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105950794|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-02 07:58:57|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.09|9.41|9.13|1.19|0.95|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124858|83669000|289316000|11800413100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-02 07:59:00|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-08-02 07:59:03|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-08-02 07:59:07|russ2000_0089|SUI|130|202506|202506|126|199312|202506|141.84|12.38|9.16|13.21|5.13|5.94|6.22|2.33|4.16|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|89071020|1463100000|1278127000|23452094800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-02 07:59:11|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-08-02 07:59:14|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-08-02 07:59:17|russ2000_0092|MOG.A|165|202506|202506|161|198503|202506|30.29|27|1.06|1.01|0.73|1.56|1.61|2.94|1.09|0.56|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83220514|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-02 07:59:21|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-08-02 07:59:25|russ2000_0095|FICO|159|202506|202506|139|199009|202506|34.8|82.97|4.11|10.72|5.18|26.03|8.49|90.9|0.42|-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|125980170|189049000|144442000|49276309900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-02 07:59:29|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-08-02 07:59:33|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|326586833|485988000|399112000|21384241700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-02 07:59:36|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
2025-08-02 07:59:38|russ2000_0099|EEFT|114|202506|202506|87|200309|202506|45.68|13.89|2.99|1.84|2.5|1.17|5.02|3.32|0.64|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|585589211|2266700000|513995000|4515814900|4156194756|5295533610|45169061|101.38|0|7700
2025-08-02 07:59:42|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-08-04 12:01:37|russ2000_0000|QRVO|47|202506|202506|43|201409|202506|90.41|140.67|3.68|4.82|3.54|2.09|2.87|2.23|0.32|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|815861886|1165478000|1235676000|8103825500|7571388820|9525714090|147734684|81.59|0|7900
2025-08-04 12:01:39|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-08-04 12:01:41|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 12:01:42|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|889046333|2929300000|455900000|33750838000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-04 12:01:45|russ2000_0005|BC|166|202506|202506|139|199009|202506|25.03|45.81|0.81|1.41|0.75|0.72|3.94|1.9|1.19|1.19|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309806207|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-04 12:01:48|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-04 12:01:52|russ2000_0007|JBLU|94|202506|202506|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.64|1.32|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1227115204|3064000000|9439000000|6485031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-04 12:01:55|russ2000_0008|GPK|138|202506|202506|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.76|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60617000|120000000|3437400000|11980351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-04 12:01:58|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-04 12:02:03|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.51|43.54|7.09|15.19|7.95|5.83|4.88|3.54|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|194082241|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-04 12:02:07|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|0.98|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|225167614|480300000|781100000|26603250800|19829880000|21601566000|89444911|81.27|0|22800
2025-08-04 12:02:09|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.65|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|854888634|4914800000|205189000|6093887800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-04 12:02:12|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
2025-08-04 12:02:14|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|
2025-08-04 12:02:15|russ2000_0017|TYL|150|202506|202506|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.05|0.18|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|97781625|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-04 12:02:19|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-04 12:02:23|russ2000_0019|HIW|123|202506|202506|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23921798|21193000|2759208000|6816564400|3354203721|3318235700|28915481|31.09|0|398
2025-08-04 12:02:27|russ2000_0021|BDC|127|202500|202500|124|199406|202506|30.29|23.54|1.37|1.52|1.17|1.99|3.08|4.09|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250820197|258997000|395401000|6015065900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-04 12:02:31|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-08-04 12:02:34|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.58|2.55|8.29|3.37|10.85|3.86|11.36|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|47613148300|45453958400|44848071200|129350893|326.8|0|5900
2025-08-04 12:02:37|russ2000_0025|MANH|114|202506|202506|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.52|17.28|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|117545486|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-04 12:02:41|russ2000_0027|WST|166|202506|202506|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.4|3.59|5.37|0.44|0.07|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|173121622|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-04 12:02:44|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.55|7.4|1.45|-91.84|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|279771160|181319000|207462000|1968495800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-04 12:02:47|russ2000_0031|TDY|110|202506|202506|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|171810680|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-04 12:02:50|russ2000_0032|FAF|67|202506|202506|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.17|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-04 12:02:54|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
2025-08-04 12:02:56|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.07|2.77|6.29|2.51|2.02|3.84|6.84|1.19|3.01|1.75|1.44|2.38|5.71|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|5610407880|6012052860|101774749|150.26|0|43200
2025-08-04 12:02:59|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 12:03:00|russ2000_0037|CUBE|87|202503|202503|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.98|2.57|3.41|0.87|1.18|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15901207|10751000|41698000|13095812000|9686608500|8253160000|74342547|42.5|0|3011
2025-08-04 12:03:03|russ2000_0038|PB|110|202506|202506|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.38|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|601964578|1304993000|324975000|4428752600|6692256480|6508297920|47503303|70.24|0|3901
2025-08-04 12:03:06|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2160647400|371920240|451031500|17732193|19.7|0|5200
2025-08-04 12:03:11|russ2000_0040|THS|85|202506|202506|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.85|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|74845293|17100000|1175900000|2458315000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-04 12:03:14|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|354068974|975600000|116700000|11580622000|12439011402|12342758000|119454125|125.69|0|780
2025-08-04 12:03:19|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-08-04 12:03:21|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-04 12:03:24|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 12:03:25|russ2000_0047|CNO|90|202506|202506|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.49|0.88|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12698563953|23813000000|0|-707143500|3645569740|5392029860|25431972|37.46|0|3300
2025-08-04 12:03:28|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-08-04 12:03:31|russ2000_0050|SF|166|202500|202500|144|198906|202506|41.52|21.09|1.1|0.47|1.17|2.38|1.44|2.37|1.03|0.12|0.25|11.12|0.72|1.54|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|12346922800|11763204300|8743760280|87979445|114.12|0|8300
2025-08-04 12:03:37|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.5|564.18|8.89|10.36|10.31|16.9|7.22|13.88|0.14|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|674550362|920437000|169032000|18883250400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-04 12:03:39|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-04 12:03:42|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-04 12:03:45|russ2000_0055|MTG|136|202506|202506|132|199206|202506|11.86|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3127060804|6097202000|47738000|968572500|6490561920|9456162240|54363396|27.84|0|724
2025-08-04 12:03:49|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 12:03:50|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-04 12:03:54|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.53|0.5|1.02|0.45|1.22|2.77|5.51|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-04 12:03:57|russ2000_0059|EPR|110|202506|202506|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|84948239|12955000|189058000|7193399900|4434448248|4445820600|42326686|58.26|0|58
2025-08-04 12:04:01|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-08-04 12:04:03|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.36|3.86|1.41|0.1|0.07|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1787750000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-04 12:04:07|russ2000_0063|SXT|166|202506|202506|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.66|2.97|3.62|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15200262|56686000|429509000|4862783500|4182942456|4172223480|30805191|98.52|0|4058
2025-08-04 12:04:11|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-08-04 12:04:13|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.37|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181207000|223531000|395590000|9107912000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-04 12:04:16|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 12:04:16|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 12:04:18|russ2000_0071|RDN|134|202506|202506|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.71|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2521798434|2780946000|61355000|1747935700|4876927900|6962629980|48294891|36.02|0|1400
2025-08-04 12:04:21|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
2025-08-04 12:04:23|russ2000_0073|WWD|115|202506|202506|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.38|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90472748|473159000|1008259000|14702533300|14699272750|15545323430|130716464|245.09|0|9000
2025-08-04 12:04:26|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.82|2.33|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-04 12:04:30|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-08-04 12:04:35|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-04 12:04:38|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|120640048|256130000|0|3257227500|1123766268|1241661738|22162013|9.51|0|58
2025-08-04 12:04:40|russ2000_0083|WSO|164|202500|202500|146|198812|202506|23.43|37.24|0.82|1.88|0.87|2.46|2.99|7.05|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|55928711|431823000|316544000|19625763400|18250991168|17323035040|164567909|450.88|0|5800
2025-08-04 12:04:45|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
2025-08-04 12:04:46|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.44|1.57|1.84|0.97|1.01|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105950794|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-04 12:04:49|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.09|9.41|9.13|1.19|0.95|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124858|83669000|289316000|11800413100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-04 12:04:52|russ2000_0087|MPW|84|202503|202503|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.98|1.99|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|236144210|673482000|10261000|11460524000|2702677500|2379960000|38042296|4.5|0|86
2025-08-04 12:04:55|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-08-04 12:04:59|russ2000_0089|SUI|130|202506|202506|126|199312|202506|141.84|12.38|9.16|13.21|5.13|5.94|6.22|2.33|4.16|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|89071020|1463100000|1278127000|23452094800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-04 12:05:04|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-08-04 12:05:07|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-08-04 12:05:10|russ2000_0092|MOG.A|165|202506|202506|161|198503|202506|30.29|27|1.06|1.01|0.73|1.56|1.61|2.94|1.09|0.56|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83220514|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-04 12:05:15|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-08-04 12:05:18|russ2000_0095|FICO|159|202506|202506|139|199009|202506|34.8|82.97|4.11|10.72|5.18|26.03|8.49|90.9|0.42|-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|125980170|189049000|144442000|49276309900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-04 12:05:23|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-08-04 12:05:25|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|326586833|485988000|399112000|21384241700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-04 12:05:29|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 12:05:31|russ2000_0099|EEFT|114|202506|202506|87|200309|202506|45.68|13.89|2.99|1.84|2.5|1.17|5.02|3.32|0.64|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|585589211|2266700000|513995000|4515814900|4156194756|5295533610|45169061|101.38|0|7700
2025-08-04 12:05:34|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-08-05 03:46:10|russ2000_0000|QRVO|47|202506|202506|43|201409|202506|90.41|140.67|3.68|4.82|3.54|2.09|2.87|2.23|0.32|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|815861886|1165478000|1235676000|8103825500|7571388820|9525714090|147734684|81.59|0|7900
2025-08-05 03:46:13|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-08-05 03:46:16|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 03:46:16|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|889046333|2929300000|455900000|33750838000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-05 03:46:19|russ2000_0005|BC|166|202506|202506|139|199009|202506|25.03|45.81|0.81|1.41|0.75|0.72|3.94|1.9|1.19|1.19|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309806207|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-05 03:46:23|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.6|5.24|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-05 03:46:26|russ2000_0007|JBLU|94|202506|202506|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.64|1.32|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1227115204|3064000000|9439000000|6485031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-05 03:46:29|russ2000_0008|GPK|138|202506|202506|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.76|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60617000|120000000|3437400000|11980351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-05 03:46:34|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-05 03:46:37|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.51|43.54|7.09|15.19|7.95|5.83|4.88|3.54|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|194082241|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-05 03:46:41|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|0.98|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|225167614|480300000|781100000|26603250800|19829880000|21601566000|89444911|81.27|0|22800
2025-08-05 03:46:44|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.65|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|854888634|4914800000|205189000|6093887800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-05 03:46:47|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 03:46:49|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 03:46:50|russ2000_0017|TYL|150|202506|202506|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.05|0.18|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|97781625|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-05 03:46:54|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-05 03:46:58|russ2000_0019|HIW|123|202506|202506|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23921798|21193000|2759208000|6816564400|3354203721|3318235700|28915481|31.09|0|398
2025-08-05 03:47:02|russ2000_0021|BDC|127|202500|202500|124|199406|202506|30.29|23.54|1.37|1.52|1.17|1.99|3.08|4.09|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250820197|258997000|395401000|6015065900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-05 03:47:06|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-08-05 03:47:09|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.58|2.55|8.29|3.37|10.85|3.87|11.19|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46954974500|45453958400|44848071200|129350893|326.8|0|5900
2025-08-05 03:47:13|russ2000_0025|MANH|114|202506|202506|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.52|17.28|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|117545486|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-05 03:47:16|russ2000_0027|WST|166|202506|202506|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.4|3.59|5.37|0.44|0.07|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|173121622|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-05 03:47:20|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.55|7.4|1.45|-91.84|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|279771160|181319000|207462000|1968495800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-05 03:47:24|russ2000_0031|TDY|110|202506|202506|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|171810680|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-05 03:47:28|russ2000_0032|FAF|67|202506|202506|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.17|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-05 03:47:31|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
2025-08-05 03:47:33|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.07|2.77|6.29|2.51|2.02|3.84|6.84|1.19|3.01|1.75|1.44|2.38|5.71|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|5610407880|6012052860|101774749|150.26|0|43200
2025-08-05 03:47:37|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 03:47:37|russ2000_0037|CUBE|88|202506|202506|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.88|2.57|3.44|0.87|1.19|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15814940|8741000|41698000|13095812000|9691436500|8253160000|74342547|42.5|0|3011
2025-08-05 03:47:40|russ2000_0038|PB|110|202506|202506|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.38|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|601964578|1304993000|324975000|4428752600|6692256480|6508297920|47503303|70.24|0|3901
2025-08-05 03:47:44|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2160647400|371920240|451031500|17732193|19.7|0|5200
2025-08-05 03:47:48|russ2000_0040|THS|85|202506|202506|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.85|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|74845293|17100000|1175900000|2458315000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-05 03:47:51|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|354068974|975600000|116700000|11580622000|12439011402|12342758000|119454125|125.69|0|780
2025-08-05 03:47:54|russ2000_0043|FANG|58|202503|202503|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.36|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|330793963|1816000000|18927000000|56077610800|42762803915|23492846650|379670192|148.85|0|712
2025-08-05 03:47:56|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-05 03:48:01|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 03:48:01|russ2000_0047|CNO|90|202506|202506|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.49|0.88|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12698563953|23813000000|0|-707143500|3645569740|5392029860|25431972|37.46|0|3300
2025-08-05 03:48:05|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-08-05 03:48:09|russ2000_0050|SF|166|202500|202500|144|198906|202506|41.52|21.09|1.1|0.47|1.17|2.38|1.44|2.37|1.03|0.12|0.25|11.12|0.72|1.54|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|12346922800|11763204300|8743760280|87979445|114.12|0|8300
2025-08-05 03:48:14|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.5|564.18|8.89|10.36|10.31|16.9|7.22|13.88|0.14|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|674550362|920437000|169032000|18883250400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-05 03:48:17|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-05 03:48:21|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-05 03:48:24|russ2000_0055|MTG|136|202506|202506|132|199206|202506|11.86|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3127060804|6097202000|47738000|968572500|6490561920|9456162240|54363396|27.84|0|724
2025-08-05 03:48:27|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 03:48:28|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-05 03:48:32|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.53|0.5|1.02|0.45|1.22|2.77|5.51|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-05 03:48:36|russ2000_0059|EPR|110|202506|202506|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|84948239|12955000|189058000|7193399900|4434448248|4445820600|42326686|58.26|0|58
2025-08-05 03:48:40|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-08-05 03:48:43|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.36|3.86|1.41|0.1|0.07|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1787750000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-05 03:48:48|russ2000_0063|SXT|166|202506|202506|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.66|2.97|3.62|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15200262|56686000|429509000|4862783500|4182942456|4172223480|30805191|98.52|0|4058
2025-08-05 03:48:52|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-08-05 03:48:55|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.37|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181207000|223531000|395590000|9107912000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-05 03:48:58|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|
2025-08-05 03:48:59|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 03:49:00|russ2000_0071|RDN|134|202506|202506|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.71|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2521798434|2780946000|61355000|1747935700|4876927900|6962629980|48294891|36.02|0|1400
2025-08-05 03:49:03|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
2025-08-05 03:49:05|russ2000_0073|WWD|115|202506|202506|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.38|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90472748|473159000|1008259000|14702533300|14699272750|15545323430|130716464|245.09|0|9000
2025-08-05 03:49:09|russ2000_0076|WWW|163|202503|202503|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.82|2.33|4.72|0.72|2.29|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99536324|106500000|287300000|2079777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-05 03:49:14|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-08-05 03:49:18|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-05 03:49:21|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|120640048|256130000|0|3257227500|1123766268|1241661738|22162013|9.51|0|58
2025-08-05 03:49:24|russ2000_0083|WSO|164|202500|202500|146|198812|202506|23.43|37.24|0.82|1.88|0.87|2.46|2.99|7.05|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|55928711|431823000|316544000|19625763400|18250991168|17323035040|164567909|450.88|0|5800
2025-08-05 03:49:29|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
2025-08-05 03:49:30|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.44|1.57|1.84|0.97|1.01|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105950794|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-05 03:49:34|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.09|9.41|9.13|1.19|0.95|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124858|83669000|289316000|11800413100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-05 03:49:37|russ2000_0087|MPW|85|202506|202506|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.99|2|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239481817|509828000|10261000|11460524000|2703663000|2379960000|38042296|4.5|0|86
2025-08-05 03:49:40|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-08-05 03:49:44|russ2000_0089|SUI|130|202506|202506|126|199312|202506|141.84|12.38|9.16|13.21|5.13|5.94|6.22|2.33|4.16|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|89071020|1463100000|1278127000|23452094800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-05 03:49:47|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-08-05 03:49:50|russ2000_0091|ACHC|59|202503|202503|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.72|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87174127|91236000|3636046000|4224196700|2050917334|2010515520|43909642|22.69|0|42800
2025-08-05 03:49:52|russ2000_0092|MOG.A|165|202506|202506|161|198503|202506|30.29|27|1.06|1.01|0.73|1.56|1.61|2.94|1.09|0.56|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83220514|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-05 03:49:58|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-08-05 03:50:01|russ2000_0095|FICO|159|202506|202506|139|199009|202506|34.8|82.97|4.11|10.72|5.18|26.03|8.49|90.9|0.42|-1.99|4.89|1.97|0.24|0.01|13.41|20.34|3.79|9|3.73|2.39|1.29|1.1|0|0|125980170|189049000|144442000|49276309900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-05 03:50:06|russ2000_0096|PCRX|63|202503|202503|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|0.8|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|254731164|493626000|191096000|1229771700|1139497308|1039481020|19393160|24.62|0|606
2025-08-05 03:50:08|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|326586833|485988000|399112000|21384241700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-05 03:50:12|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 03:50:14|russ2000_0099|EEFT|114|202506|202506|87|200309|202506|45.68|13.89|2.99|1.84|2.5|1.17|5.02|3.32|0.64|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|585589211|2266700000|513995000|4515814900|4156194756|5295533610|45169061|101.38|0|7700
2025-08-05 03:50:18|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-08-07 06:45:40|russ2000_0000|QRVO|47|202506|202506|43|201409|202506|90.41|140.67|3.68|4.82|3.54|2.09|2.87|2.23|0.32|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|815861886|1165478000|1235676000|8103825500|7571388820|9525714090|147734684|81.59|0|7900
2025-08-07 06:45:43|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-08-07 06:45:46|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 06:45:47|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|889046333|2929300000|455900000|33750838000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-07 06:45:49|russ2000_0005|BC|166|202506|202506|139|199009|202506|25.03|45.81|0.81|1.41|0.75|0.72|3.94|1.9|1.19|1.19|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309806207|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-07 06:45:55|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-07 06:46:00|russ2000_0007|JBLU|94|202506|202506|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.64|1.32|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1227115204|3064000000|9439000000|6485031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-07 06:46:04|russ2000_0008|GPK|138|202506|202506|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.76|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60617000|120000000|3437400000|11980351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-07 06:46:09|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-07 06:46:13|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.51|43.54|7.09|15.19|7.95|5.83|4.88|3.54|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|194082241|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-07 06:46:17|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|0.98|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|225167614|480300000|781100000|26603250800|19829880000|21601566000|89444911|81.27|0|22800
2025-08-07 06:46:20|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.65|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|854888634|4914800000|205189000|6093887800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-07 06:46:24|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
2025-08-07 06:46:26|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 06:46:30|russ2000_0000|QRVO|47|202506|202506|43|201409|202506|90.41|140.67|3.68|4.82|3.54|2.09|2.87|2.23|0.32|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|815861886|1165478000|1235676000|8103825500|7571388820|9525714090|147734684|81.59|0|7900
2025-08-07 06:46:26|russ2000_0017|TYL|150|202506|202506|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.05|0.18|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|97781625|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-07 06:46:32|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-08-07 06:46:33|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 06:46:34|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|889046333|2929300000|455900000|33750838000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-07 06:46:32|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-07 06:46:37|russ2000_0005|BC|166|202506|202506|139|199009|202506|25.03|45.81|0.81|1.41|0.75|0.72|3.94|1.9|1.19|1.19|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309806207|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-07 06:46:37|russ2000_0019|HIW|123|202506|202506|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23921798|21193000|2759208000|6816564400|3354203721|3318235700|28915481|31.09|0|398
2025-08-07 06:46:40|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-07 06:46:43|russ2000_0007|JBLU|94|202506|202506|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.64|1.32|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1227115204|3064000000|9439000000|6485031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-07 06:46:41|russ2000_0021|BDC|127|202500|202500|124|199406|202506|30.29|23.54|1.37|1.52|1.17|1.99|3.08|4.09|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250820197|258997000|395401000|6015065900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-07 06:46:46|russ2000_0008|GPK|138|202506|202506|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.76|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60617000|120000000|3437400000|11980351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-07 06:46:47|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-08-07 06:46:49|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-07 06:46:50|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.58|2.55|8.29|3.37|10.85|3.86|11.36|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46954974500|45453958400|44848071200|129350893|326.8|0|5900
2025-08-07 06:46:53|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.51|43.54|7.09|15.19|7.95|5.83|4.88|3.54|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|194082241|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-07 06:46:55|russ2000_0025|MANH|114|202506|202506|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.52|17.28|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|117545486|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-07 06:46:56|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|0.98|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|225167614|480300000|781100000|26603250800|19829880000|21601566000|89444911|81.27|0|22800
2025-08-07 06:46:59|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.65|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|854888634|4914800000|205189000|6093887800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-07 06:47:02|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
2025-08-07 06:47:03|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|
2025-08-07 06:46:59|russ2000_0027|WST|166|202506|202506|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.4|3.59|5.37|0.44|0.07|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|173121622|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-07 06:47:04|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.55|7.4|1.45|-91.84|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|279771160|181319000|207462000|1968495800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-07 06:47:04|russ2000_0017|TYL|150|202506|202506|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.05|0.18|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|97781625|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-07 06:47:08|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-07 06:47:08|russ2000_0031|TDY|110|202506|202506|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|171810680|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-07 06:47:11|russ2000_0019|HIW|123|202506|202506|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23921798|21193000|2759208000|6816564400|3354203721|3318235700|28915481|31.09|0|398
2025-08-07 06:47:12|russ2000_0032|FAF|67|202506|202506|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.17|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-07 06:47:14|russ2000_0021|BDC|127|202500|202500|124|199406|202506|30.29|23.54|1.37|1.52|1.17|1.99|3.08|4.09|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250820197|258997000|395401000|6015065900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-07 06:47:17|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 06:47:18|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-08-07 06:47:19|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.07|2.77|6.29|2.51|2.02|3.84|6.84|1.19|3.01|1.75|1.44|2.38|5.71|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|5610407880|6012052860|101774749|150.26|0|43200
2025-08-07 06:47:20|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.58|2.55|8.29|3.37|10.85|3.86|11.36|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46954974500|45453958400|44848071200|129350893|326.8|0|5900
2025-08-07 06:47:23|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|
2025-08-07 06:47:24|russ2000_0025|MANH|114|202506|202506|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.52|17.28|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|117545486|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-07 06:47:24|russ2000_0037|CUBE|88|202506|202506|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.88|2.57|3.44|0.87|1.19|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15814940|8741000|41698000|13095812000|9691436500|8253160000|74342547|42.5|0|3011
2025-08-07 06:47:27|russ2000_0027|WST|166|202506|202506|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.4|3.59|5.37|0.44|0.07|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|173121622|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-07 06:47:28|russ2000_0038|PB|110|202506|202506|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.38|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|601964578|1304993000|324975000|4428752600|6692256480|6508297920|47503303|70.24|0|3901
2025-08-07 06:47:31|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.55|7.4|1.45|-91.84|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|279771160|181319000|207462000|1968495800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-07 06:47:34|russ2000_0031|TDY|110|202506|202506|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|171810680|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-07 06:47:32|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2160647400|371920240|451031500|17732193|19.7|0|5200
2025-08-07 06:47:38|russ2000_0032|FAF|67|202506|202506|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.17|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-07 06:47:38|russ2000_0040|THS|85|202506|202506|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.85|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|74845293|17100000|1175900000|2458315000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-07 06:47:41|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 06:47:42|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|354068974|975600000|116700000|11580622000|12439011402|12342758000|119454125|125.69|0|780
2025-08-07 06:47:43|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.07|2.77|6.29|2.51|2.02|3.84|6.84|1.19|3.01|1.75|1.44|2.38|5.71|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|5610407880|6012052860|101774749|150.26|0|43200
2025-08-07 06:47:47|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 06:47:46|russ2000_0043|FANG|59|202506|202506|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.39|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|328832665|219000000|18927000000|56077610800|43338466405|23492846650|379670192|148.85|0|712
2025-08-07 06:47:47|russ2000_0037|CUBE|88|202506|202506|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.88|2.57|3.44|0.87|1.19|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15814940|8741000|41698000|13095812000|9691436500|8253160000|74342547|42.5|0|3011
2025-08-07 06:47:50|russ2000_0038|PB|110|202506|202506|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.38|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|601964578|1304993000|324975000|4428752600|6692256480|6508297920|47503303|70.24|0|3901
2025-08-07 06:47:49|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-07 06:47:54|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 06:47:53|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2160647400|371920240|451031500|17732193|19.7|0|5200
2025-08-07 06:47:55|russ2000_0047|CNO|90|202506|202506|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.49|0.88|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12698563953|23813000000|0|-707143500|3645569740|5392029860|25431972|37.46|0|3300
2025-08-07 06:47:57|russ2000_0040|THS|85|202506|202506|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.85|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|74845293|17100000|1175900000|2458315000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-07 06:48:00|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|354068974|975600000|116700000|11580622000|12439011402|12342758000|119454125|125.69|0|780
2025-08-07 06:47:59|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-08-07 06:48:03|russ2000_0043|FANG|59|202506|202506|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.39|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|328832665|219000000|18927000000|56077610800|43338466405|23492846650|379670192|148.85|0|712
2025-08-07 06:48:05|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-07 06:48:09|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 06:48:05|russ2000_0050|SF|166|202500|202500|144|198906|202506|41.52|21.09|1.1|0.47|1.17|2.38|1.44|2.37|1.03|0.12|0.25|11.12|0.72|1.54|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|12346922800|11763204300|8743760280|87979445|114.12|0|8300
2025-08-07 06:48:10|russ2000_0047|CNO|90|202506|202506|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.49|0.88|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12698563953|23813000000|0|-707143500|3645569740|5392029860|25431972|37.46|0|3300
2025-08-07 06:48:10|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.5|564.18|8.89|10.36|10.31|16.9|7.22|13.88|0.14|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|674550362|920437000|169032000|18883250400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-07 06:48:12|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-08-07 06:48:14|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-07 06:48:16|russ2000_0050|SF|166|202500|202500|144|198906|202506|41.52|21.09|1.1|0.47|1.17|2.38|1.44|2.37|1.03|0.12|0.25|11.12|0.72|1.54|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|12346922800|11763204300|8743760280|87979445|114.12|0|8300
2025-08-07 06:48:18|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-07 06:48:21|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.5|564.18|8.89|10.36|10.31|16.9|7.22|13.88|0.14|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|674550362|920437000|169032000|18883250400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-07 06:48:23|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-07 06:48:22|russ2000_0055|MTG|136|202506|202506|132|199206|202506|11.86|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3127060804|6097202000|47738000|968572500|6490561920|9456162240|54363396|27.84|0|724
2025-08-07 06:48:27|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 06:48:26|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-07 06:48:29|russ2000_0055|MTG|136|202506|202506|132|199206|202506|11.86|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3127060804|6097202000|47738000|968572500|6490561920|9456162240|54363396|27.84|0|724
2025-08-07 06:48:32|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|
2025-08-07 06:48:28|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-07 06:48:33|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-07 06:48:34|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.53|0.5|1.02|0.45|1.22|2.77|5.51|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-07 06:48:36|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.53|0.5|1.02|0.45|1.22|2.77|5.51|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-07 06:48:38|russ2000_0059|EPR|110|202506|202506|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|84948239|12955000|189058000|7193399900|4434448248|4445820600|42326686|58.26|0|58
2025-08-07 06:48:40|russ2000_0059|EPR|110|202506|202506|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|84948239|12955000|189058000|7193399900|4434448248|4445820600|42326686|58.26|0|58
2025-08-07 06:48:42|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-08-07 06:48:43|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-08-07 06:48:45|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.36|3.86|1.41|0.1|0.07|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1787750000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-07 06:48:45|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.36|3.86|1.41|0.1|0.07|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1787750000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-07 06:48:51|russ2000_0063|SXT|166|202506|202506|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.66|2.97|3.62|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15200262|56686000|429509000|4863591400|4183878396|4172223480|30805191|98.52|0|4058
2025-08-07 06:48:51|russ2000_0063|SXT|166|202506|202506|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.66|2.97|3.62|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15200262|56686000|429509000|4863591400|4183878396|4172223480|30805191|98.52|0|4058
2025-08-07 06:48:56|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-08-07 06:48:56|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-08-07 06:49:00|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.37|0.52|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181207000|223531000|395590000|9107912000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-07 06:49:03|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 06:49:04|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 06:49:03|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.37|0.52|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181207000|223531000|395590000|9107912000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-07 06:49:05|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 06:49:06|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 06:49:07|russ2000_0071|RDN|134|202506|202506|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.71|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2521798434|2780946000|61355000|1747935700|4876927900|6962629980|48294891|36.02|0|1400
2025-08-07 06:49:05|russ2000_0071|RDN|134|202506|202506|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.71|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2521798434|2780946000|61355000|1747935700|4876927900|6962629980|48294891|36.02|0|1400
2025-08-07 06:49:11|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
2025-08-07 06:49:11|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
2025-08-07 06:49:13|russ2000_0073|WWD|115|202506|202506|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.38|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90472748|473159000|1008259000|14702533300|14699272750|15545323430|130716464|245.09|0|9000
2025-08-07 06:49:12|russ2000_0073|WWD|115|202506|202506|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.38|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90472748|473159000|1008259000|14702533300|14699272750|15545323430|130716464|245.09|0|9000
2025-08-07 06:49:17|russ2000_0076|WWW|164|202506|202506|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.8|2.33|4.1|0.73|1.98|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99814604|141000000|287300000|2032777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-07 06:49:17|russ2000_0076|WWW|164|202506|202506|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.8|2.33|4.1|0.73|1.98|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99814604|141000000|287300000|2032777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-07 06:49:22|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-08-07 06:49:22|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-08-07 06:49:27|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-07 06:49:27|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-07 06:49:31|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|120640048|256130000|0|3257227500|1123766268|1241661738|22162013|9.51|0|58
2025-08-07 06:49:31|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|120640048|256130000|0|3257227500|1123766268|1241661738|22162013|9.51|0|58
2025-08-07 06:49:34|russ2000_0083|WSO|164|202500|202500|146|198812|202506|23.43|37.24|0.82|1.88|0.87|2.46|2.99|7.05|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|55928711|431823000|316544000|19625763400|18250991168|17323035040|164567909|450.88|0|5800
2025-08-07 06:49:34|russ2000_0083|WSO|164|202500|202500|146|198812|202506|23.43|37.24|0.82|1.88|0.87|2.46|2.99|7.05|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|55928711|431823000|316544000|19625763400|18250991168|17323035040|164567909|450.88|0|5800
2025-08-07 06:49:40|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 06:49:40|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 06:49:41|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.44|1.57|1.84|0.97|1.01|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105950794|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-07 06:49:41|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.44|1.57|1.84|0.97|1.01|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105950794|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-07 06:49:46|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.09|9.41|9.13|1.19|0.95|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124858|83669000|289316000|11800413100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-07 06:49:46|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.09|9.41|9.13|1.19|0.95|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124858|83669000|289316000|11800413100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-07 06:49:50|russ2000_0087|MPW|85|202506|202506|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.99|2|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239481817|509828000|10261000|11460524000|2703663000|2379960000|38042296|4.5|0|86
2025-08-07 06:49:50|russ2000_0087|MPW|85|202506|202506|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.99|2|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239481817|509828000|10261000|11460524000|2703663000|2379960000|38042296|4.5|0|86
2025-08-07 06:49:53|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-08-07 06:49:52|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-08-07 06:49:57|russ2000_0089|SUI|130|202506|202506|126|199312|202506|141.84|12.38|9.16|13.21|5.13|5.94|6.22|2.33|4.16|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|89071020|1463100000|1278127000|23452094800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-07 06:49:57|russ2000_0089|SUI|130|202506|202506|126|199312|202506|141.84|12.38|9.16|13.21|5.13|5.94|6.22|2.33|4.16|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|89071020|1463100000|1278127000|23452094800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-07 06:50:01|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-08-07 06:50:01|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-08-07 06:50:05|russ2000_0091|ACHC|60|202506|202506|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.74|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87964250|131421000|3636046000|4224196700|2051035322|2010515520|43909642|22.69|0|42800
2025-08-07 06:50:05|russ2000_0091|ACHC|60|202506|202506|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.74|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87964250|131421000|3636046000|4224196700|2051035322|2010515520|43909642|22.69|0|42800
2025-08-07 06:50:08|russ2000_0092|MOG.A|165|202506|202506|161|198503|202506|30.29|27|1.06|1.01|0.73|1.56|1.61|2.94|1.09|0.56|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83220514|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-07 06:50:08|russ2000_0092|MOG.A|165|202506|202506|161|198503|202506|30.29|27|1.06|1.01|0.73|1.56|1.61|2.94|1.09|0.56|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83220514|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-07 06:50:14|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-08-07 06:50:14|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-08-07 06:50:18|russ2000_0095|FICO|159|202506|202506|139|199009|202506|34.8|82.97|4.11|10.72|5.18|26.03|8.49|90.9|0.42|-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|125980170|189049000|144442000|49276309900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-07 06:50:18|russ2000_0095|FICO|159|202506|202506|139|199009|202506|34.8|82.97|4.11|10.72|5.18|26.03|8.49|90.9|0.42|-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|125980170|189049000|144442000|49276309900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-07 06:50:23|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|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|257813952|445864000|191096000|1229771700|1105383836|1039481020|19393160|24.62|0|606
2025-08-07 06:50:23|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|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|257813952|445864000|191096000|1229771700|1105383836|1039481020|19393160|24.62|0|606
2025-08-07 06:50:26|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|326586833|485988000|399112000|21384241700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-07 06:50:26|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|326586833|485988000|399112000|21384241700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-07 06:50:30|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
2025-08-07 06:50:30|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
2025-08-07 06:50:32|russ2000_0099|EEFT|114|202506|202506|87|200309|202506|45.68|13.89|2.99|1.84|2.5|1.17|5.02|3.32|0.64|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|585589211|2266700000|513995000|4515814900|4156194756|5295533610|45169061|101.38|0|7700
2025-08-07 06:50:32|russ2000_0099|EEFT|114|202506|202506|87|200309|202506|45.68|13.89|2.99|1.84|2.5|1.17|5.02|3.32|0.64|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|585589211|2266700000|513995000|4515814900|4156194756|5295533610|45169061|101.38|0|7700
2025-08-07 06:50:36|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-08-07 06:50:37|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-08-07 13:46:39|russ2000_0000|QRVO|47|202506|202506|43|201409|202506|90.41|140.67|3.68|4.82|3.54|2.09|2.87|2.23|0.32|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|815861886|1165478000|1235676000|8103825500|7571388820|9525714090|147734684|81.59|0|7900
2025-08-07 13:46:42|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-08-07 13:46:45|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|
2025-08-07 13:46:45|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|889046333|2929300000|455900000|33750838000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-07 13:46:48|russ2000_0005|BC|166|202506|202506|139|199009|202506|25.03|45.81|0.81|1.41|0.75|0.72|3.94|1.9|1.19|1.19|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309806207|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-07 13:46:52|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-07 13:46:56|russ2000_0007|JBLU|94|202506|202506|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.64|1.32|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1227115204|3064000000|9439000000|6485031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-07 13:46:58|russ2000_0008|GPK|138|202506|202506|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.76|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60617000|120000000|3437400000|11980351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-07 13:47:03|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-07 13:47:06|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.51|43.54|7.09|15.19|7.95|5.83|4.88|3.54|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|194082241|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-07 13:47:11|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|0.98|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|225167614|480300000|781100000|26603250800|19829880000|21601566000|89444911|81.27|0|22800
2025-08-07 13:47:13|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.65|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|854888634|4914800000|205189000|6093887800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-07 13:47:17|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
2025-08-07 13:47:19|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 13:47:20|russ2000_0017|TYL|150|202506|202506|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.05|0.18|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|97781625|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-07 13:47:25|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-07 13:47:30|russ2000_0000|QRVO|47|202506|202506|43|201409|202506|90.41|140.67|3.68|4.82|3.54|2.09|2.87|2.23|0.32|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|815861886|1165478000|1235676000|8103825500|7571388820|9525714090|147734684|81.59|0|7900
2025-08-07 13:47:32|russ2000_0002|PBYI|69|202503|202503|11|202209|202506|15.41|4.45|4.14|1.62|2.14|0.71|18.3|1.7|-5.82|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|99301611|93167000|20353000|129593000|158520564|127792332|1236730|3.195|0|269
2025-08-07 13:47:34|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 13:47:30|russ2000_0019|HIW|123|202506|202506|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23921798|21193000|2759208000|6816564400|3354203721|3318235700|28915481|31.09|0|398
2025-08-07 13:47:35|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|138.88|65.35|20.69|21.94|19.75|7.91|21.42|13.84|0.5|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|889046333|2929300000|455900000|33750838000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-07 13:47:39|russ2000_0005|BC|166|202506|202506|139|199009|202506|25.03|45.81|0.81|1.41|0.75|0.72|3.94|1.9|1.19|1.19|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|309806207|316500000|897300000|5574549500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-07 13:47:38|russ2000_0021|BDC|127|202500|202500|124|199406|202506|30.29|23.54|1.37|1.52|1.17|1.99|3.08|4.09|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250820197|258997000|395401000|6015065900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-07 13:47:43|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-08-07 13:47:43|russ2000_0006|ODP|153|202503|202503|138|198912|202406|43.65|18.27|0.53|0.09|0.44|0.09|2.43|0.7|0.41|0.33|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460862097|185000000|1884000000|622393900|545243433|979020000|8246983|18.13|0|40000
2025-08-07 13:47:47|russ2000_0007|JBLU|94|202506|202506|83|200212|202309|125.1|57.5|1.43|0.86|0.94|0.16|1.72|0.64|1.32|3.51|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1227115204|3064000000|9439000000|6485031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-07 13:47:46|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.58|2.55|8.29|3.37|10.85|3.86|11.36|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46954974500|45453958400|44848071200|129350893|326.8|0|5900
2025-08-07 13:47:50|russ2000_0008|GPK|138|202506|202506|126|199312|202506|24.45|10.52|1.01|1.23|0.51|0.76|2.04|2.06|2.76|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60617000|120000000|3437400000|11980351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-07 13:47:50|russ2000_0025|MANH|114|202506|202506|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.52|17.28|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|117545486|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-07 13:47:54|russ2000_0009|MMS|114|202503|202503|111|199709|202506|28.23|13.81|1.45|1.34|1.5|0.77|3.58|2.26|0.15|0.9|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|114526330|108059000|244360000|5340469900|3955699800|4359560400|29510550|70.2|0|29600
2025-08-07 13:47:54|russ2000_0027|WST|166|202506|202506|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.4|3.59|5.37|0.44|0.07|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|173121622|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-07 13:47:57|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.51|43.54|7.09|15.19|7.95|5.83|4.88|3.54|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|194082241|228203000|109755000|5097553300|5325756280|5464816760|52285213|31.72|0|2267
2025-08-07 13:47:59|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.55|7.4|1.45|-91.84|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|279771160|181319000|207462000|1968495800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-07 13:48:01|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.77|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.93|0.98|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|225167614|480300000|781100000|26603250800|19829880000|21601566000|89444911|81.27|0|22800
2025-08-07 13:48:02|russ2000_0031|TDY|110|202506|202506|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|171810680|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-07 13:48:04|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.86|18.62|5.27|4.61|4.22|2.24|5.2|5.94|1.65|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|854888634|4914800000|205189000|6093887800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-07 13:48:07|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
2025-08-07 13:48:08|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 13:48:06|russ2000_0032|FAF|67|202506|202506|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.17|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-07 13:48:10|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
2025-08-07 13:48:09|russ2000_0017|TYL|150|202506|202506|142|198912|202506|70.74|85.81|6.09|12.18|7.57|11.36|4.76|7.05|0.18|0.16|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|97781625|892346000|191626000|25347908400|25641456396|24553061440|157934394|592.84|0|5495
2025-08-07 13:48:13|russ2000_0018|STE|137|202503|202503|131|199209|202506|64.44|38.64|2.4|5.17|2.68|4.28|3.51|3.51|0.33|0.31|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|124938231|171701000|1291515000|25515345900|23613866220|20581088720|142579498|240.22|0|13000
2025-08-07 13:48:13|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.07|2.77|6.29|2.51|2.02|3.84|6.84|1.19|3.01|1.75|1.44|2.38|5.71|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|5610407880|6012052860|101774749|150.26|0|43200
2025-08-07 13:48:18|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 13:48:17|russ2000_0019|HIW|123|202506|202506|119|199509|202506|33.71|19.59|9.3|7.91|4.98|4.21|1.71|1.43|1.18|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|23921798|21193000|2759208000|6816564400|3354203721|3318235700|28915481|31.09|0|398
2025-08-07 13:48:19|russ2000_0037|CUBE|88|202506|202506|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.88|2.57|3.44|0.87|1.19|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15814940|8741000|41698000|13095812000|9691436500|8253160000|74342547|42.5|0|3011
2025-08-07 13:48:22|russ2000_0038|PB|110|202506|202506|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.38|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|601964578|1304993000|324975000|4428752600|6692256480|6508297920|47503303|70.24|0|3901
2025-08-07 13:48:22|russ2000_0021|BDC|127|202500|202500|124|199406|202506|30.29|23.54|1.37|1.52|1.17|1.99|3.08|4.09|1.04|0.96|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250820197|258997000|395401000|6015065900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-07 13:48:27|russ2000_0022|RLJ|62|202503|202503|55|201109|202506|91.51|28.42|3.98|3.31|2.48|0.82|1.12|0.6|0.77|0.99|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|425925383|347526000|141651000|3375403000|1092352254|1175879203|12962486|7.19|0|87
2025-08-07 13:48:26|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2160647400|371920240|451031500|17732193|19.7|0|5200
2025-08-07 13:48:29|russ2000_0023|HEI|166|202503|202503|139|199009|202506|39.23|74.58|2.55|8.29|3.37|10.85|3.86|11.36|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47735053|242309000|170340000|46954974500|45453958400|44848071200|129350893|326.8|0|5900
2025-08-07 13:48:31|russ2000_0040|THS|85|202506|202506|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.85|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|74845293|17100000|1175900000|2458315000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-07 13:48:34|russ2000_0025|MANH|114|202506|202506|109|199803|202506|54.34|55.61|4.35|9.81|6.56|11.52|17.28|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|117545486|230593000|49075000|11710101900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-07 13:48:34|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|354068974|975600000|116700000|11580622000|12439011402|12342758000|119454125|125.69|0|780
2025-08-07 13:48:38|russ2000_0043|FANG|59|202506|202506|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.39|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|328832665|219000000|18927000000|56077610800|43338466405|23492846650|379670192|148.85|0|712
2025-08-07 13:48:37|russ2000_0027|WST|166|202506|202506|138|199012|202506|38.6|33.88|1.92|9.87|2.62|5.4|3.59|5.37|0.44|0.07|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|173121622|509700000|908300000|15424620000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-07 13:48:40|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-07 13:48:42|russ2000_0029|VRNT|84|202503|202503|90|200212|202506|154.25|26.59|2.55|3.02|1.62|1.55|7.4|1.45|-91.84|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|279771160|181319000|207462000|1968495800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-07 13:48:44|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 13:48:44|russ2000_0031|TDY|110|202506|202506|103|199909|202506|22.9|27.81|1.5|3.78|1.86|4.07|3.15|2.34|0.41|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|171810680|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-07 13:48:45|russ2000_0047|CNO|90|202506|202506|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.49|0.88|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12698563953|23813000000|0|-707143500|3645569740|5392029860|25431972|37.46|0|3300
2025-08-07 13:48:48|russ2000_0032|FAF|67|202506|202506|63|200909|202506|38.25|40.13|0.62|0.8|0.79|1|1.27|1.24|0.25|0.17|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1322215859|2107900000|714776000|6431640000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-07 13:48:48|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-08-07 13:48:51|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 13:48:52|russ2000_0050|SF|166|202500|202500|144|198906|202506|41.52|21.09|1.1|0.47|1.17|2.38|1.44|2.37|1.03|0.12|0.25|11.12|0.72|1.54|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|12346922800|11763204300|8743760280|87979445|114.12|0|8300
2025-08-07 13:48:53|russ2000_0035|MTN|114|202503|202503|112|199706|202506|69.49|21.07|2.77|6.29|2.51|2.02|3.84|6.84|1.19|3.01|1.75|1.44|2.38|5.71|4.01|2.68|2.22|4|5.31|4.96|0.81|1.68|0|0|238703823|467034000|2418423000|8496500300|5610407880|6012052860|101774749|150.26|0|43200
2025-08-07 13:48:57|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 13:48:57|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.5|564.18|8.89|10.36|10.31|16.9|7.22|13.88|0.14|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|674550362|920437000|169032000|18883250400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-07 13:48:58|russ2000_0037|CUBE|88|202506|202506|83|200409|202506|99.23|25.66|10.61|12.45|7.6|8.88|2.57|3.44|0.87|1.19|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|15814940|8741000|41698000|13095812000|9691436500|8253160000|74342547|42.5|0|3011
2025-08-07 13:49:00|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-07 13:49:02|russ2000_0038|PB|110|202506|202506|106|199812|202506|17.12|13.2|5.86|4.39|5.98|5.63|1.72|0.85|0.2|0.38|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|601964578|1304993000|324975000|4428752600|6692256480|6508297920|47503303|70.24|0|3901
2025-08-07 13:49:04|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-07 13:49:06|russ2000_0039|JACK|136|202500|202500|114|199509|202403|23.38|11.19|1.5|3.25|1.08|0.33|5.36|171.94|1.46|-1.76|12.22|30.93|2.11|7.37|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42617978|15780000|1259231000|2160647400|371920240|451031500|17732193|19.7|0|5200
2025-08-07 13:49:07|russ2000_0055|MTG|136|202506|202506|132|199206|202506|11.86|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3127060804|6097202000|47738000|968572500|6490561920|9456162240|54363396|27.84|0|724
2025-08-07 13:49:11|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|
2025-08-07 13:49:10|russ2000_0040|THS|85|202506|202506|80|200506|202506|44.49|160.23|1.3|0.94|0.83|0.32|1.58|0.69|0.85|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|74845293|17100000|1175900000|2458315000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-07 13:49:13|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.72|43.45|23.72|8.53|24.89|5.49|9.27|4.94|0.35|0.11|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|354068974|975600000|116700000|11580622000|12439011402|12342758000|119454125|125.69|0|780
2025-08-07 13:49:12|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-07 13:49:16|russ2000_0043|FANG|59|202506|202506|51|201209|202506|23.1|8.52|11.73|3.46|6.78|2.62|2.17|1.06|0.42|0.39|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|328832665|219000000|18927000000|56077610800|43338466405|23492846650|379670192|148.85|0|712
2025-08-07 13:49:17|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.53|0.5|1.02|0.45|1.22|2.77|5.51|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-07 13:49:19|russ2000_0044|CW|145|202503|202503|142|198912|202506|18.35|41.53|1.51|1.97|1.56|5.81|2.08|7.2|0.39|0.37|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|120201708|226459000|538752000|19145277500|18431086155|20448260250|187351450|488.55|0|9100
2025-08-07 13:49:22|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 13:49:21|russ2000_0059|EPR|110|202506|202506|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|84948239|12955000|189058000|7193399900|4434448248|4445820600|42326686|58.26|0|58
2025-08-07 13:49:23|russ2000_0047|CNO|90|202506|202506|86|200312|202506|26.57|13.12|-1.25|-4.44|0.69|0.93|0.75|1.49|0.88|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|12698563953|23813000000|0|-707143500|3645569740|5392029860|25431972|37.46|0|3300
2025-08-07 13:49:25|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-08-07 13:49:26|russ2000_0048|DAN|164|202503|202503|65|200803|202406|25.74|134.67|0.48|0.56|0.34|0.25|1.91|1.81|1.47|2.01|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|529926277|507000000|2326000000|5012684600|2490460758|2469505000|31288021|17.09|0|36300
2025-08-07 13:49:29|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.36|3.86|1.41|0.1|0.07|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1787750000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-07 13:49:30|russ2000_0050|SF|166|202500|202500|144|198906|202506|41.52|21.09|1.1|0.47|1.17|2.38|1.44|2.37|1.03|0.12|0.25|11.12|0.72|1.54|4.51|8.73|0|0|3.99|3.19|1.33|1.4|6167779000|16880933000|1245797438|3032092000|829824000|12346922800|11763204300|8743760280|87979445|114.12|0|8300
2025-08-07 13:49:32|russ2000_0063|SXT|166|202506|202506|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.66|2.97|3.62|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15200262|56686000|429509000|4863591400|4183878396|4172223480|30805191|98.52|0|4058
2025-08-07 13:49:35|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|352.5|564.18|8.89|10.36|10.31|16.9|7.22|13.88|0.14|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|674550362|920437000|169032000|18883250400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-07 13:49:37|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-08-07 13:49:37|russ2000_0052|UNFI|115|202503|202503|105|199706|202309|25.56|40.63|0.48|0.13|0.33|0.05|2.5|1.02|0.84|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|19667054|52000000|2684024000|3516957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-07 13:49:40|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.37|0.52|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181207000|223531000|395590000|9107912000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-07 13:49:43|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 13:49:41|russ2000_0054|TEN|103|202503|202503|90|200212|202506|12.1|4.35|0.47|0.42|1.03|0.77|0.6|0.36|1.83|0.98|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|193145165|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-07 13:49:43|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 13:49:44|russ2000_0055|MTG|136|202506|202506|132|199206|202506|11.86|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|3127060804|6097202000|47738000|968572500|6490561920|9456162240|54363396|27.84|0|724
2025-08-07 13:49:48|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 13:49:45|russ2000_0071|RDN|134|202506|202506|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.71|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2521798434|2780946000|61355000|1747935700|4876927900|6962629980|48294891|36.02|0|1400
2025-08-07 13:49:49|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
2025-08-07 13:49:49|russ2000_0057|DLX|165|202503|202503|138|199012|202506|17.02|11.83|1.77|0.96|1.32|0.34|6.21|1.14|-19.35|2.4|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|78576565|30316000|122905000|2173883800|711813400|667392680|6532759|15.91|0|6352
2025-08-07 13:49:51|russ2000_0073|WWD|115|202506|202506|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.38|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90472748|473159000|1008259000|14702533300|14699272750|15545323430|130716464|245.09|0|9000
2025-08-07 13:49:53|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.4|35.53|0.5|1.02|0.45|1.22|2.77|5.51|0.69|0.72|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89653787|326662000|3308950000|21520836500|19306757483|19370785486|160268697|520.13|0|37153
2025-08-07 13:49:57|russ2000_0059|EPR|110|202506|202506|106|199812|202506|39.18|35.66|13.94|8.61|7.74|6.84|1.42|1.91|1|1.2|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|84948239|12955000|189058000|7193399900|4434448248|4445820600|42326686|58.26|0|58
2025-08-07 13:49:56|russ2000_0076|WWW|164|202506|202506|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.8|2.33|4.1|0.73|1.98|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99814604|141000000|287300000|2032777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-07 13:50:00|russ2000_0060|MKTX|85|202503|202503|82|200412|202506|44.28|38.74|9.87|28.95|12.35|10.3|8.37|6.12|0|0|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|245652732|555080000|156394000|7687043600|8257398336|8385266340|119090914|219.78|0|527
2025-08-07 13:50:01|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-08-07 13:50:04|russ2000_0062|AEO|130|202503|202503|125|199403|202506|24.5|10.4|1.09|0.54|1.15|0.36|3.86|1.41|0.1|0.07|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|336396571|87853000|1930842000|1787750000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-07 13:50:07|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-07 13:50:09|russ2000_0063|SXT|166|202506|202506|162|198412|202506|23.76|31.75|1.58|2.26|1.53|2.66|2.97|3.62|0.7|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15200262|56686000|429509000|4863591400|4183878396|4172223480|30805191|98.52|0|4058
2025-08-07 13:50:11|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|120640048|256130000|0|3257227500|1123766268|1241661738|22162013|9.51|0|58
2025-08-07 13:50:12|russ2000_0065|SHO|87|202503|202503|83|200409|202506|42.31|90.65|3.56|3.21|2.52|1.91|1.33|0.96|0.87|0.41|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|263148446|72334000|94462000|2780548300|1743214650|1863757500|22314611|8.7|0|47
2025-08-07 13:50:15|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.73|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.37|0.52|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181207000|223531000|395590000|9107912000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-07 13:50:18|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 13:50:13|russ2000_0083|WSO|164|202500|202500|146|198812|202506|23.43|37.24|0.82|1.88|0.87|2.46|2.99|7.05|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|55928711|431823000|316544000|19625763400|18250991168|17323035040|164567909|450.88|0|5800
2025-08-07 13:50:18|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
2025-08-07 13:50:19|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 13:50:20|russ2000_0071|RDN|134|202506|202506|130|199212|202506|12.26|9.3|2.31|-1.1|3.37|4.31|1.47|1.07|0.33|0.71|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|2521798434|2780946000|61355000|1747935700|4876927900|6962629980|48294891|36.02|0|1400
2025-08-07 13:50:21|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.44|1.57|1.84|0.97|1.01|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105950794|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-07 13:50:24|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
2025-08-07 13:50:27|russ2000_0073|WWD|115|202506|202506|111|199709|202506|125.95|39.21|1.6|2.23|1.85|4.45|2.71|6.18|0.46|0.38|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90472748|473159000|1008259000|14702533300|14699272750|15545323430|130716464|245.09|0|9000
2025-08-07 13:50:26|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.09|9.41|9.13|1.19|0.95|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124858|83669000|289316000|11800413100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-07 13:50:30|russ2000_0087|MPW|85|202506|202506|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.99|2|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239481817|509828000|10261000|11460524000|2703663000|2379960000|38042296|4.5|0|86
2025-08-07 13:50:30|russ2000_0076|WWW|164|202506|202506|142|198912|202506|26.19|20.03|1.02|1.39|0.91|0.8|2.33|4.1|0.73|1.98|2.44|5.9|1.23|2.21|9.28|3.41|3.8|7|3.93|5.35|1.07|2.33|0|0|99814604|141000000|287300000|2032777300|1465277328|1462672000|22369901|18.08|0|4000
2025-08-07 13:50:33|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-08-07 13:50:34|russ2000_0077|WBS|154|202506|202506|142|198912|202506|16.15|12.09|4.82|0.05|2.73|3.36|1.25|0.98|1.58|0.45|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|1170606834|12614273000|250535000|10331031200|9122731800|4899694800|74617414|54.6|0|3298
2025-08-07 13:50:38|russ2000_0081|SYNA|94|202503|202503|91|200209|202506|62.26|15.69|1.83|1.94|2.55|2.44|22.21|1.76|0.43|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|349064957|421400000|84300000|2853501100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-07 13:50:37|russ2000_0089|SUI|130|202506|202506|126|199312|202506|141.84|12.38|9.16|13.21|5.13|5.94|6.22|2.33|4.16|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|89071020|1463100000|1278127000|23452094800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-07 13:50:41|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.33|15.35|5.06|3.45|3.32|0.87|1.11|0.43|0.59|0.85|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|120640048|256130000|0|3257227500|1123766268|1241661738|22162013|9.51|0|58
2025-08-07 13:50:42|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-08-07 13:50:45|russ2000_0091|ACHC|60|202506|202506|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.74|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87964250|131421000|3636046000|4224196700|2051035322|2010515520|43909642|22.69|0|42800
2025-08-07 13:50:44|russ2000_0083|WSO|164|202500|202500|146|198812|202506|23.43|37.24|0.82|1.88|0.87|2.46|2.99|7.05|0.42|0.01|0.43|3.3|2.23|2.37|8.9|13.84|4.18|8|4.05|5.87|0.91|0.7|0|0|55928711|431823000|316544000|19625763400|18250991168|17323035040|164567909|450.88|0|5800
2025-08-07 13:50:49|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
2025-08-07 13:50:48|russ2000_0092|MOG.A|165|202506|202506|161|198503|202506|33.26|27.46|1.06|1.01|0.73|1.56|1.61|2.94|1.09|0.56|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83220514|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-07 13:50:51|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.51|20.23|3.2|4.45|2.08|3.44|1.57|1.84|0.97|1.01|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105950794|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-07 13:50:53|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-08-07 13:50:54|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.58|27.07|1.23|3.73|1.4|2.09|9.41|9.13|1.19|0.95|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124858|83669000|289316000|11800413100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-07 13:50:56|russ2000_0095|FICO|159|202506|202506|139|199009|202506|34.8|82.97|4.11|10.72|5.18|26.03|8.49|90.9|0.42|-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|125980170|189049000|144442000|49276309900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-07 13:50:58|russ2000_0087|MPW|85|202506|202506|73|200506|202309|22.02|49.55|13.79|15.67|7.35|2.85|1.27|0.57|0.99|2|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239481817|509828000|10261000|11460524000|2703663000|2379960000|38042296|4.5|0|86
2025-08-07 13:51:00|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|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|257813952|445864000|191096000|1229771700|1105383836|1039481020|19393160|24.62|0|606
2025-08-07 13:51:01|russ2000_0088|GEO|129|202503|202503|124|199406|202506|34.02|122.53|1.74|1.63|1.14|1.32|2.76|2.45|1.53|1.25|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|79262379|64822000|2253527000|4907801100|3381869330|2873137800|63000368|23.95|0|22000
2025-08-07 13:51:04|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|326586833|485988000|399112000|21384241700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-07 13:51:04|russ2000_0089|SUI|130|202506|202506|126|199312|202506|141.84|12.38|9.16|13.21|5.13|5.94|6.22|2.33|4.16|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|89071020|1463100000|1278127000|23452094800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-07 13:51:08|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 13:51:08|russ2000_0090|ACAD|89|202503|202503|58|201012|202506|16.73|15.74|4828.79|14.66|4005.6|3.8|7.18|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|271807263|681577000|14567000|3069003200|3795204360|3554909850|56827199|22.71|0|570
2025-08-07 13:51:11|russ2000_0091|ACHC|60|202506|202506|50|201212|202506|65.82|10.6|3.22|1.76|2.1|0.63|2.46|0.65|1.14|0.74|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|87964250|131421000|3636046000|4224196700|2051035322|2010515520|43909642|22.69|0|42800
2025-08-07 13:51:10|russ2000_0099|EEFT|114|202506|202506|87|200309|202506|45.68|13.89|2.99|1.84|2.5|1.17|5.02|3.32|0.64|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|585589211|2266700000|513995000|4515814900|4156194756|5295533610|45169061|101.38|0|7700
2025-08-07 13:51:14|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-08-07 13:51:13|russ2000_0092|MOG.A|165|202506|202506|161|198503|202506|33.26|27.46|1.06|1.01|0.73|1.56|1.61|2.94|1.09|0.56|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83220514|58191000|654169000|6728634600|5705151638|5899893455|35855164|180.97|0|12809
2025-08-07 13:51:18|russ2000_0094|ENS|92|202503|202503|81|200503|202506|19.1|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.63|0.58|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|251985430|343131000|493173000|4012993000|3240671004|3605008437|44672799|83.97|0|11400
2025-08-07 13:51:22|russ2000_0095|FICO|159|202506|202506|139|199009|202506|34.8|82.97|4.11|10.72|5.18|26.03|8.49|90.9|0.42|-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|125980170|189049000|144442000|49276309900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-07 13:51:26|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|316.49|10.93|11.68|6.19|8.55|1.66|9.67|1.43|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|257813952|445864000|191096000|1229771700|1105383836|1039481020|19393160|24.62|0|606
2025-08-07 13:51:28|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.08|21.43|0.28|0.39|0.4|1.5|2.25|7.36|0.4|0.08|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|326586833|485988000|399112000|21384241700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-07 13:51:32|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
2025-08-07 13:51:34|russ2000_0099|EEFT|114|202506|202506|87|200309|202506|45.68|13.89|2.99|1.84|2.5|1.17|5.02|3.32|0.64|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|585589211|2266700000|513995000|4515814900|4156194756|5295533610|45169061|101.38|0|7700
2025-08-07 13:51:38|russ2000_0100|CMPR|83|202503|202503|78|200512|202506|71.93|7.92|2.9|1.34|2.38|0.35|13.75|28.22|0.64|-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|119860850|182997000|494917000|2568472600|1143080352|1201431168|10184630|45.96|0|13000
2025-08-15 16:39:55|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.71|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228758500|7845039581|9994108120|145366254|84.67|0|7900
2025-08-15 16:39:58|russ2000_0002|PBYI|70|202506|202506|17|202103|202506|30.2|4.36|4.14|1.62|46.25|0.71|17.95|1.7|-7.11|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|100472701|98115000|20353000|135331000|159407177|127792332|1236730|3.195|0|269
2025-08-15 16:40:00|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|
2025-08-15 16:40:01|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|137.01|65.35|20.69|21.94|690.97|7.91|21.39|13.84|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|33885138000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-15 16:40:04|russ2000_0005|BC|166|202506|202506|139|199009|202506|23.26|45.81|0.81|1.41|0.74|0.73|3.89|1.94|1.2|1.27|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|5961431500|3616949480|4408152000|53481867|55.24|0|12828
2025-08-15 16:40:08|russ2000_0006|ODP|153|202503|202506|142|198912|202506|41.04|27.47|0.53|0.09|0.46|0.08|2.61|0.67|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1315075700|545430172|979020000|8246983|18.13|0|40000
2025-08-15 16:40:12|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.97|0.16|1.71|0.64|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|7425031200|1552846988|1160159000|105167594|4.27|0|21569
2025-08-15 16:40:15|russ2000_0008|GPK|138|202506|202506|126|199312|202506|25.42|10.52|1.01|1.23|0.51|0.76|2.04|2.06|3.48|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11986351200|6259224867|5851139000|67530785|21.07|0|18000
2025-08-15 16:40:20|russ2000_0009|MMS|115|202506|202506|111|199709|202506|29.75|13.81|1.45|1.34|1.48|0.77|3.57|2.26|0.19|1|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|5630911000|3955770000|4359560400|29510550|70.2|0|29600
2025-08-15 16:40:24|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.9|43.54|7.09|15.19|8.17|5.54|4.92|3.44|0.01|0.06|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|200574731|228203000|109755000|4843731100|5325756280|5464816760|52285213|31.72|0|2267
2025-08-15 16:40:28|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.49|25.29|6.08|4.77|4.32|3.47|2.66|2.96|0.95|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542512638|2891400000|781100000|22672319100|19829880000|21601566000|89444911|81.27|0|22800
2025-08-15 16:40:30|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.83|18.62|5.27|4.61|4.22|2.24|5.26|5.94|1.56|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|1060619098|5666800000|205189000|5433294300|5038327000|6430697310|74938710|146.89|0|5000
2025-08-15 16:40:34|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
2025-08-15 16:40:35|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|
2025-08-15 16:40:36|russ2000_0017|TYL|150|202506|202506|141|199003|202506|67.84|85.81|6.09|12.18|7.9|11.37|4.84|6.99|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|24403201800|25641456396|24553061440|157934394|592.84|0|5495
2025-08-15 16:40:40|russ2000_0018|STE|138|202506|202506|131|199209|202506|64.16|38.64|2.4|5.17|2.64|4.28|3.5|3.51|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25439648000|23637648000|20581088720|142579498|240.22|0|13000
2025-08-15 16:40:45|russ2000_0019|HIW|123|202506|202506|119|199509|202506|88.58|19.59|9.3|7.91|4.9|4.13|1.75|1.43|1.17|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6812591700|3354203721|3318235700|28915481|31.09|0|398
2025-08-15 16:40:48|russ2000_0021|BDC|127|202500|202500|124|199406|202506|42.34|23.54|1.37|1.52|1.16|1.99|3.07|4.09|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-15 16:40:53|russ2000_0022|RLJ|63|202506|202506|55|201109|202506|104.11|56|3.98|3.31|2.49|0.82|1.11|0.6|0.79|1.05|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3469360200|1087441484|1175879203|12962486|7.19|0|87
2025-08-15 16:40:56|russ2000_0023|HEI|166|202503|202503|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|2.12|4.43|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47887840|242309000|170340000|20111087200|17990013200|44848071200|129350893|326.8|0|5900
2025-08-15 16:41:00|russ2000_0025|MANH|114|202506|202506|109|199803|202506|55.88|55.61|4.35|9.81|6.55|11.51|17.86|46.15|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|11758686900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-15 16:41:03|russ2000_0027|WST|166|202506|202506|138|199012|202506|31.5|33.88|1.92|9.87|2.65|5.4|3.64|5.37|0.45|0.11|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|15530220000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-15 16:41:07|russ2000_0029|VRNT|94|202503|202503|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|287197277|181319000|207462000|2003195900|1301356800|1422338400|45887777|21.6|0|6200
2025-08-15 16:41:10|russ2000_0031|TDY|110|202506|202506|103|199909|202506|56.24|28.26|1.5|3.78|1.85|4.06|3.13|2.34|0.42|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|172192233|310900000|601900000|25310789200|24019449426|19365318000|184595300|512.31|0|11790
2025-08-15 16:41:13|russ2000_0032|FAF|67|202506|202506|61|201003|202506|21|40.13|0.62|0.8|0.79|1.04|1.27|1.24|0.25|0.35|2.67|3.64|2.74|3.67|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
2025-08-15 16:41:17|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
2025-08-15 16:41:19|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123800|5582309260|6012052860|101774749|150.26|0|43200
2025-08-15 16:41:23|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|
2025-08-15 16:41:23|russ2000_0037|CUBE|88|202506|202506|83|200409|202506|113.31|25.51|10.61|12.45|7.6|9.11|2.52|3.44|0.93|1.22|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|13156458500|9691436500|8253160000|74342547|42.5|0|3011
2025-08-15 16:41:31|russ2000_0038|PB|110|202506|202506|106|199812|202506|16.71|13.2|5.86|4.39|4.57|3.67|1.73|0.85|0.28|0.41|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9550397900|6692242432|6508297920|47503303|70.24|0|3901
2025-08-15 16:41:35|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.09|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522289300|371985250|451031500|17732193|19.7|0|5200
2025-08-15 16:41:40|russ2000_0040|THS|86|202506|202506|80|200506|202506|72|160.23|1.3|0.94|0.82|0.32|1.58|0.69|0.87|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|74252181|17100000|1175900000|2612115000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-15 16:41:43|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.78|43.45|23.72|8.53|83.59|5.49|9.17|4.94|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|12073724500|12443310000|12342758000|119454125|125.69|0|780
2025-08-15 16:41:46|russ2000_0043|FANG|59|202506|202506|51|201209|202506|34.16|8.52|11.73|3.46|6.95|2.61|2.14|1.06|0.41|0.39|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|55852605200|43338466405|23492846650|379670192|148.85|0|712
2025-08-15 16:41:49|russ2000_0044|CW|146|202506|202506|140|199006|202506|18.62|43.39|1.51|1.97|1.57|5.66|2.11|7.18|0.4|0.42|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|18488803300|18405193005|20448260250|187351450|488.55|0|9100
2025-08-15 16:41:52|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|
2025-08-15 16:41:53|russ2000_0047|CNO|110|202506|202506|87|200309|202506|19.2|13.12|-1.25|-4.44|0.71|0.93|0.76|1.49|1.21|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|8116693900|3645569740|5392029860|25431972|37.46|0|3300
2025-08-15 16:41:56|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.27|1.91|1.81|1.47|2.82|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5664428700|2241415024|2469505000|31288021|17.09|0|36300
2025-08-15 16:42:00|russ2000_0050|SF|166|202506|202506|144|198906|202506|30.09|18.62|1.13|0.28|1.04|1.86|1.37|2.06|1.25|0.41|0.25|5.44|0.73|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|10475047000|10605267822|7719882860|65656718|103.78|0|8300
2025-08-15 16:42:05|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.71|14.04|0.17|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|676985121|921637000|169032000|18915068600|18735093652|18539876856|177854161|222.52|0|2690
2025-08-15 16:42:07|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130958400|1674984000|1510719480|35695120|27.64|0|28300
2025-08-15 16:42:11|russ2000_0054|TEN|103|202503|202503|89|200303|202506|10.87|4.34|0.47|0.42|0.96|0.77|0.97|0.36|2.49|0.96|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202051602|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-15 16:42:14|russ2000_0055|MTG|136|202506|202506|132|199206|202506|12.04|9.34|2.59|-1.98|3.82|5.93|1.83|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7060594400|6490561920|9456162240|54363396|27.84|0|724
2025-08-15 16:42:17|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|
2025-08-15 16:42:18|russ2000_0057|DLX|166|202506|202506|138|199012|202506|17.5|11.83|1.77|0.96|1.44|0.33|6.83|1.06|-19.18|2.39|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107882818|38364000|122905000|2183510900|714120350|667392680|6532759|15.91|0|6352
2025-08-15 16:42:22|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.24|2.82|5.59|0.7|0.84|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89741253|326662000|3308950000|22244578400|19306757483|19370785486|160268697|520.13|0|37153
2025-08-15 16:42:27|russ2000_0059|EPR|110|202506|202506|106|199812|202506|33.33|35.66|13.94|8.61|6.58|6.28|1.53|1.91|1.02|1.29|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7406475500|4434448248|4445820600|42326686|58.26|0|58
2025-08-15 16:42:30|russ2000_0060|MKTX|93|202506|202506|83|200409|202506|47.46|38.22|9.87|28.95|12.66|9.96|8.31|6.12|0.03|0.05|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|7770644100|8223310458|8385266340|119090914|219.78|0|527
2025-08-15 16:42:33|russ2000_0062|AEO|130|202503|202503|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.57|1.41|0.31|1.2|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|337276698|87853000|1930842000|3444865300|1871139960|1796202000|110973500|10.8|0|84000
2025-08-15 16:42:36|russ2000_0063|SXT|166|202506|202506|162|198412|202506|20.64|31.75|1.58|2.26|1.35|2.6|2.49|3.79|0.69|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4740665400|4153209120|4172223480|30805191|98.52|0|4058
2025-08-15 16:42:40|russ2000_0065|SHO|95|202506|202506|83|200409|202506|45.81|87.3|3.56|3.21|2.47|1.91|1.31|0.96|0.87|0.44|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2715284000|1654485090|1863757500|22314611|8.7|0|47
2025-08-15 16:42:43|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.9|23.69|2.77|5.55|2.59|1.88|5.97|3.25|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|9174960500|7978204962|8616277514|120341869|135.98|0|5689
2025-08-15 16:42:45|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|
2025-08-15 16:42:46|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
2025-08-15 16:42:47|russ2000_0071|RDN|134|202506|202506|130|199212|202506|10.6|9.3|2.31|-1.1|3|4.3|1.3|1.07|0.31|0.41|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|5925439100|4876927900|6962629980|48294891|36.02|0|1400
2025-08-15 16:42:51|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
2025-08-15 16:42:53|russ2000_0073|WWD|115|202506|202506|111|199709|202506|124.65|39.21|1.6|2.23|1.72|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|14728538800|14692165140|15545323430|130716464|245.09|0|9000
2025-08-15 16:42:56|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.39|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503844900|1834724352|1851560000|33063929|22.58|0|4000
2025-08-15 16:43:01|russ2000_0077|WBS|154|202506|202506|142|198912|202506|15.93|12.09|4.82|0.05|2.19|2.1|1.26|0.98|1.97|0.52|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|13215332700|9122748180|4899694800|74617414|54.6|0|3298
2025-08-15 16:43:05|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.42|5.51|1.76|0.44|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|2900698400|2460292268|2260524000|28197962|63.32|0|1387
2025-08-15 16:43:08|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.49|0.87|1.05|0.43|0.63|0.99|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3622179200|1123766268|1241661738|22162013|9.51|0|58
2025-08-23 18:00:00|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|7845039581|9994108120|145366254|84.67|0|7900
2025-08-23 18:00:05|russ2000_0002|PBYI|70|202506|202506|17|202103|202506|30.2|4.36|4.14|1.62|46.25|0.71|18.3|1.7|-7.11|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|100472701|98115000|20353000|135331000|159407177|127792332|1236730|3.195|0|269
2025-08-23 18:00:07|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|
2025-08-23 18:00:08|russ2000_0004|DXCM|82|202506|202506|27|201809|202506|137.01|65.35|20.69|21.94|690.97|7.91|21.42|13.84|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|33885138000|34235138000|8467130000|276724672|87.29|0|5200
2025-08-23 18:00:10|russ2000_0005|BC|166|202506|202506|139|199009|202506|23.26|45.81|0.81|1.41|0.74|0.73|3.89|1.94|1.2|1.27|2.88|8.65|1.81|3.08|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|5961430900|3616949480|4408152000|53481867|55.24|0|12828
2025-08-23 18:00:13|russ2000_0006|ODP|153|202503|202506|142|198912|202506|41.04|27.47|0.53|0.09|0.46|0.08|2.47|0.67|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1335230500|545430172|979020000|8246983|18.13|0|40000
2025-08-23 18:00:17|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.97|0.16|1.72|0.64|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|7425031400|1552846988|1160159000|105167594|4.27|0|21569
2025-08-23 18:00:20|russ2000_0008|GPK|138|202506|202506|126|199312|202506|25.42|10.52|1.01|1.23|0.51|0.76|2.04|2.06|3.48|1.81|3.86|5.49|1.72|1.99|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11986351400|6259224867|5851139000|67530785|21.07|0|18000
2025-08-23 18:00:24|russ2000_0009|MMS|115|202506|202506|111|199709|202506|29.75|13.81|1.45|1.34|1.48|0.77|3.56|2.26|0.19|1|4.07|5.11|0.93|1.79|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|5630911000|3955770000|4359560400|29510550|70.2|0|29600
2025-08-23 18:00:27|russ2000_0010|CGNX|146|202506|202506|142|198912|202506|43.9|43.54|7.09|15.19|8.17|5.54|4.93|3.44|0.01|0.06|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|200574731|228203000|109755000|4843731700|5325756280|5464816760|52285213|31.72|0|2267
2025-08-23 18:00:31|russ2000_0012|SSNC|75|202506|202506|61|201003|202506|53.49|25.29|6.08|4.77|4.32|3.47|2.67|2.96|0.95|1.01|-5.68|3.11|0.92|1.23|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542512638|2891400000|781100000|22672319200|19868920000|21644094000|89621006|81.43|0|22800
2025-08-23 18:00:34|russ2000_0013|WEX|82|202506|202506|78|200512|202506|36.83|18.62|5.27|4.61|4.22|2.24|5.25|5.94|1.56|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|1060619098|5666800000|205189000|5433287800|5038327000|6430697310|74938710|146.89|0|5000
2025-08-23 18:00:36|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
2025-08-23 18:00:38|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 18:00:39|russ2000_0017|TYL|150|202506|202506|141|199003|202506|67.84|85.81|6.09|12.18|7.9|11.37|4.85|6.99|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|24403175600|25641456396|24553061440|157934394|592.84|0|5495
2025-08-23 18:00:43|russ2000_0018|STE|138|202506|202506|131|199209|202506|64.16|38.64|2.4|5.17|2.64|4.28|3.51|3.51|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25463670000|23661670000|20581088720|142579498|240.22|0|13000
2025-08-23 18:00:47|russ2000_0019|HIW|123|202506|202506|119|199509|202506|88.58|19.59|9.3|7.91|4.9|4.13|1.75|1.43|1.17|1.41|-0.2|4.13|6.08|6.34|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6812591400|3354203721|3318235700|28915481|31.09|0|398
2025-08-23 18:00:50|russ2000_0021|BDC|127|202500|202500|124|199406|202506|42.34|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|4898988270|5630773700|39476491|123.65|0|7000
2025-08-23 18:00:54|russ2000_0022|RLJ|63|202506|202506|55|201109|202506|104.11|56|3.98|3.31|2.49|0.82|1.12|0.6|0.79|1.05|4.88|10.14|4.56|7.44|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3469360000|1087441484|1175879203|12962486|7.19|0|87
2025-08-23 18:00:56|russ2000_0023|HEI|166|202503|202503|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.57|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|47887840|242309000|170340000|46954974500|45453958400|44848071200|129350893|326.8|0|5900
2025-08-23 18:01:00|russ2000_0025|MANH|114|202506|202506|109|199803|202506|55.88|55.61|4.35|9.81|6.55|11.51|17.28|46.15|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|11758686900|11940694948|12722399690|175365024|197.47|0|3500
2025-08-23 18:01:03|russ2000_0027|WST|166|202506|202506|138|199012|202506|31.5|33.88|1.92|9.87|2.65|5.4|3.64|5.37|0.45|0.11|1.72|0.43|1.28|0.38|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|15530220000|15731720000|16585040000|141024820|218.8|0|8200
2025-08-23 18:01:07|russ2000_0029|VRNT|94|202503|202503|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|287197277|181319000|207462000|2003195800|1301356800|1422338400|45887777|21.6|0|6200
2025-08-23 18:01:10|russ2000_0031|TDY|110|202506|202506|103|199909|202506|56.24|28.26|1.5|3.78|1.85|4.06|3.14|2.34|0.42|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|172192233|310900000|601900000|25310766800|24019449426|19365318000|184595300|512.31|0|11790
2025-08-23 18:01:14|russ2000_0032|FAF|67|202506|202506|61|201003|202506|21|40.13|0.62|0.8|0.79|1.04|1.27|1.24|0.25|0.35|2.67|3.64|2.74|3.67|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8033240000|6280197000|6927431770|72151540|61.39|0|18412
2025-08-23 18:01:17|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
2025-08-23 18:01:19|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|5582309260|6012052860|101774749|150.26|0|43200
2025-08-23 18:01:22|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 18:01:22|russ2000_0037|CUBE|88|202506|202506|83|200409|202506|113.31|25.51|10.61|12.45|7.6|9.11|2.57|3.44|0.93|1.22|-3.78|3.1|4.37|4.78|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|13156458000|9691436500|8253160000|74342547|42.5|0|3011
2025-08-23 18:01:25|russ2000_0038|PB|110|202506|202506|106|199812|202506|16.71|13.2|5.86|4.39|4.57|3.67|1.73|0.85|0.28|0.41|0.67|7.68|2.68|3.39|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9550397900|6692242432|6508297920|47503303|70.24|0|3901
2025-08-23 18:01:28|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|371985250|451031500|17732193|19.7|0|5200
2025-08-23 18:01:32|russ2000_0040|THS|86|202506|202506|80|200506|202506|72|160.23|1.3|0.94|0.82|0.32|1.58|0.69|0.87|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|74252181|17100000|1175900000|2612115000|1051915000|1176895000|12235739|20.83|0|10800
2025-08-23 18:01:34|russ2000_0042|NBIX|117|202506|202506|113|199703|202506|190.78|43.45|23.72|8.53|83.59|5.49|9.2|4.94|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|12073722000|12439011402|12342758000|119454125|125.69|0|780
2025-08-23 18:01:38|russ2000_0043|FANG|59|202506|202506|51|201209|202506|34.16|8.52|11.73|3.46|6.95|2.61|2.17|1.06|0.41|0.39|-4.09|7.9|1.78|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|55852610800|43338466405|23492846650|379670192|148.85|0|712
2025-08-23 18:01:40|russ2000_0044|CW|146|202506|202506|140|199006|202506|18.62|43.39|1.51|1.97|1.57|5.66|2.11|7.18|0.4|0.42|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|18488810800|18405193005|20448260250|187351450|488.55|0|9100
2025-08-23 18:01:44|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 18:01:45|russ2000_0047|CNO|110|202506|202506|87|200309|202506|19.2|13.12|-1.25|-4.44|0.71|0.93|0.76|1.49|1.21|1.64|8.61|16.44|1.83|1.73|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|8072080300|3645569740|5392029860|25431972|37.46|0|3300
2025-08-23 18:01:48|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.27|1.91|1.81|1.47|2.82|4.65|0.27|1.97|2.32|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5413956700|2241088605|2469505000|31288021|17.09|0|36300
2025-08-23 18:01:52|russ2000_0050|SF|166|202506|202506|144|198906|202506|30.09|18.62|1.13|0.28|1.04|1.86|1.38|2.06|1.25|0.41|0.25|5.44|0.73|1.7|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|10475042000|10605267822|7719882860|65656718|103.78|0|8300
2025-08-23 18:01:56|russ2000_0051|GWRE|60|202503|202503|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|14.04|0.17|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|676985121|921637000|169032000|18915063400|18735093652|18539876856|177854161|222.52|0|2690
2025-08-23 18:01:58|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|1674984000|1510719480|35695120|27.64|0|28300
2025-08-23 18:02:01|russ2000_0054|TEN|103|202503|202503|89|200303|202506|10.87|4.34|0.47|0.42|0.96|0.77|0.97|0.36|2.49|0.96|-5.46|-41.35|8.82|7.7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202051602|349578000|2939000000|1981274900|578148644|1561121852|7366287|19.19|0|78000
2025-08-23 18:02:05|russ2000_0055|MTG|136|202506|202506|132|199206|202506|12.04|9.34|2.59|-1.98|3.82|5.93|1.84|1.3|0.36|0.13|-2.62|10.46|0.8|1.87|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7060593500|6490561920|9456162240|54363396|27.84|0|724
2025-08-23 18:02:09|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|
2025-08-23 18:02:09|russ2000_0057|DLX|166|202506|202506|138|199012|202506|17.5|11.83|1.77|0.96|1.44|0.33|6.82|1.06|-19.18|2.39|7.21|6.61|4.17|7.54|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107882818|38364000|122905000|2183161700|714120350|667392680|6532759|15.91|0|6352
2025-08-23 18:02:13|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.24|2.81|5.59|0.7|0.84|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89741253|326662000|3308950000|22244586300|19306757483|19370785486|160268697|520.13|0|37153
2025-08-23 18:02:17|russ2000_0059|EPR|110|202506|202506|106|199812|202506|33.33|35.66|13.94|8.61|6.58|6.28|1.54|1.91|1.02|1.29|-1.01|8.35|7.42|5.94|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7406350900|4434448248|4445820600|42326686|58.26|0|58
2025-08-23 18:02:20|russ2000_0060|MKTX|93|202506|202506|83|200409|202506|47.46|38.22|9.87|28.95|12.66|9.96|8.36|6.12|0.03|0.05|2.56|0.55|0.91|1.35|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|7770652600|8223310458|8385266340|119090914|219.78|0|527
2025-08-23 18:02:22|russ2000_0062|AEO|130|202503|202503|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.31|1.2|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|337276698|87853000|1930842000|3444865000|1871139960|1796202000|110973500|10.8|0|84000
2025-08-23 18:02:26|russ2000_0063|SXT|166|202506|202506|162|198412|202506|20.64|31.75|1.58|2.26|1.35|2.6|2.5|3.79|0.69|0.64|3.49|3.65|2.32|1.66|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4740670100|4183878396|4172223480|30805191|98.52|0|4058
2025-08-23 18:02:29|russ2000_0065|SHO|95|202506|202506|83|200409|202506|45.81|87.3|3.56|3.21|2.47|1.91|1.33|0.96|0.87|0.44|4.5|17.26|4.92|4.14|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2715284300|1654485090|1863757500|22314611|8.7|0|47
2025-08-23 18:02:32|russ2000_0066|GNRC|68|202506|202506|57|201103|202506|26.9|23.69|2.77|5.55|2.59|1.88|5.98|3.25|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|9174954000|7978204962|8616277514|120341869|135.98|0|5689
2025-08-23 18:02:35|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|
2025-08-23 18:02:35|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 18:02:37|russ2000_0071|RDN|134|202506|202506|130|199212|202506|10.6|9.3|2.31|-1.1|3|4.3|1.3|1.07|0.31|0.41|-2.27|9.24|0.79|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|5925438300|4876927900|6962629980|48294891|36.02|0|1400
2025-08-23 18:02:40|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 18:02:42|russ2000_0073|WWD|115|202506|202506|111|199709|202506|124.65|39.21|1.6|2.23|1.72|4.45|2.71|6.18|0.46|0.39|1.65|1.77|1.34|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|14728545300|14699272750|15545323430|130716464|245.09|0|9000
2025-08-23 18:02:45|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|1834724352|1851560000|33063929|22.58|0|4000
2025-08-23 18:02:49|russ2000_0077|WBS|154|202506|202506|142|198912|202506|15.93|12.09|4.82|0.05|2.19|2.1|1.26|0.98|1.97|0.52|0.02|17.23|2.79|2.98|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|13215333100|9122748180|4899694800|74617414|54.6|0|3298
2025-08-23 18:02:54|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.42|10.1|1.76|0.44|0.6|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|2900701100|2460292268|2260524000|28197962|63.32|0|1387
2025-08-23 18:02:57|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.49|0.87|1.12|0.43|0.63|0.99|-2.46|6.39|2.85|0.42|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3622179500|1123766268|1241661738|22162013|9.51|0|58
2025-08-23 18:02:59|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.87|2.14|2.98|6.55|0.43|0.16|0.43|3.3|2.18|2.57|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17919729200|17906145330|16967261210|140020346|441.62|0|5800
2025-08-23 18:03:03|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
2025-08-23 18:03:05|russ2000_0085|IDA|166|202506|202506|138|199012|202506|16.39|20.23|3.2|4.45|2.11|3.42|1.57|1.84|0.98|1.08|2.48|1.57|4.11|2.95|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|8949256800|6238109850|5837960150|59330625|115.45|0|1985
2025-08-23 18:03:08|russ2000_0086|POOL|126|202506|202506|119|199509|202506|28.16|28.21|1.23|3.73|1.39|2.09|9.42|9.13|1.26|1.2|4.66|1.77|1.36|1.61|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|12122401100|10876343016|11903751720|200650081|291.48|0|4500
2025-08-23 18:03:11|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.2|2.85|1.27|0.57|0.99|2|-11.81|-25.13|8.12|7.11|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|11460584400|2703663000|2379960000|38042296|4.5|0|86
2025-08-23 18:03:14|russ2000_0088|GEO|130|202506|202506|124|199406|202506|32.18|122.53|1.74|1.63|1.13|1.32|2.76|2.45|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|5023284100|3382844095|2873137800|63000368|23.95|0|22000
2025-08-23 18:03:17|russ2000_0089|SUI|130|202506|202506|126|199312|202506|162.41|206.61|9.16|13.21|5.07|5.83|5.77|2.33|0.39|0.58|-2.83|-2.6|5.82|2.94|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|23744694800|15919740473|12338973010|102351875|126.49|0|3146
2025-08-23 18:03:20|russ2000_0090|ACAD|90|202506|202506|58|201012|202506|16.86|16.22|4828.79|14.66|4041.36|3.8|7.18|4.97|0.03|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|277873336|761996000|14567000|3125009200|3829085409|3554909850|56827199|22.71|0|570
2025-08-23 18:03:23|russ2000_0091|ACHC|62|202506|202506|52|201206|202506|69.42|10.6|3.22|1.76|1.94|0.63|2.46|0.65|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4351415700|2051035322|2010515520|43909642|22.69|0|42800
2025-08-23 18:03:25|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.72|1.54|1.62|3|1.04|0.66|-2|11.53|0.42|0.63|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|6787511500|5705151638|5899893455|35855164|180.97|0|12809
2025-08-23 18:03:30|russ2000_0094|ENS|93|202506|202506|81|200503|202506|19.09|9.23|1.02|1.15|0.91|0.95|2.05|1.7|0.65|0.7|3.44|0.77|0.95|1.15|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|4103240000|3145230702|3605008437|44672799|83.97|0|11400
2025-08-23 18:03:33|russ2000_0095|FICO|159|202506|202506|139|199009|202506|36.53|82.97|4.11|10.72|5.3|26.03|8.71|90.9|0.42|-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|127047898|189049000|144442000|49297125900|44046158568|54370842240|632773092|1827.96|0|4065
2025-08-23 18:03:36|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|317.28|11.1|11.68|6.19|8.3|1.68|9.67|1.43|0.93|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|258559452|445864000|191096000|1282854700|1105383836|1039481020|19393160|24.62|0|606
2025-08-23 18:03:38|russ2000_0097|EME|126|202506|202506|118|199512|202506|19.35|21.43|0.28|0.39|0.4|1.5|2.24|7.36|0.41|0.22|3.4|3.18|0.46|0.21|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|21776144700|23943174092|29385251930|240153557|534.89|0|36000
2025-08-23 18:03:42|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
2025-08-23 18:03:44|russ2000_0099|EEFT|114|202506|202506|89|200303|202506|42.55|13.87|2.99|1.84|2.46|1.17|5.02|3.32|0.69|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|638123693|2307000000|513995000|4654914900|4156184618|5295533610|45169061|101.38|0|7700
2025-08-23 18:03:47|russ2000_0100|CMPR|84|202506|202506|79|200509|202506|79.67|7.45|2.9|1.34|2.44|0.35|13.75|28.22|0.76|-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|121269753|233982000|494917000|2682781600|1124976708|1201431168|10184630|45.96|0|13000
2025-08-23 18:03:49|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 18:03:52|russ2000_0103|OPK|118|202506|202506|62|200606|202112|65.5|44|29.54|2.65|59.94|1.69|15.6|0.78|0.71|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|75523432|271718000|169009000|1077094100|1029313692|845564016|4339587|1.32|0|6096
2025-08-23 18:03:55|russ2000_0105|POR|101|202506|202506|77|200603|202506|20.87|14.27|2.43|2.79|1.48|1.34|1.39|1.15|1.03|1.31|-1.24|-6.17|3.75|5.03|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97277228|56000000|7301000000|9429045700|4410962094|3608302500|41233422|40.26|0|2949
2025-08-23 18:03:58|russ2000_0107|RH|90|202503|202503|51|201209|202506|120.95|50.36|1.57|3.33|2.02|1.29|41.66|8.49|-0.08|-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|220115775|46084000|1457943000|7854515700|4086869525|5795620599|322104275|218.17|0|5100
2025-08-23 18:04:01|russ2000_0108|SKX|106|202506|202506|83|199912|202009|26.28|42.73|0.8|0.87|0.92|1.05|2.33|2.08|0.33|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|480191547|1483406000|1935988000|10966329000|9482459770|9726107800|364781516|63.1|0|13100
2025-08-23 18:04:03|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
2025-08-23 18:04:05|russ2000_0111|PRAA|92|202506|202506|91|200209|202506|22.56|6.33|4.19|4.33|2.78|0.51|2.31|0.43|1.29|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70213611|135318000|117498000|4222155500|597441460|703141230|8865956|15.29|0|4412
2025-08-23 18:04:08|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|
2025-08-23 18:04:09|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
2025-08-23 18:04:11|russ2000_0117|DRH|82|202500|202500|77|200603|202506|38.72|30.73|3.65|3.19|2.49|1.49|1.18|1.04|0.7|0.75|-2.11|3.52|5.04|5.28|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|140500433|150259000|3144547000|2685718100|1629389070|1599602010|25160258|7.95|0|31
2025-08-23 18:04:14|russ2000_0118|CLDX|158|202506|202506|-173|202603|198200|0|0|66.93|88.11|115.9|179.7|5.06|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|114709603|624137000|7178000|697218100|1351121970|449368700|23917288|20.35|0|130
2025-08-23 18:04:18|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 18:04:19|russ2000_0120|CBRL|165|202503|202503|144|198906|202506|23.25|26.42|1.22|1.38|1.09|0.43|3.89|3.23|1.42|2.43|6.2|5.28|2.09|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69019907|9814000|1822010000|2614747500|1380554000|1469052800|57780782|62|0|55000
2025-08-23 18:04:23|russ2000_0121|SWX|166|202506|202506|142|198912|202506|20.01|25.98|1.76|1.94|0.79|1.12|1.47|1.51|1.52|1.27|-2.96|-2.47|4.21|3.33|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|71419452|355627000|6616829000|10132236000|5354458298|4131025480|37326234|74.39|0|2295
2025-08-23 18:04:26|russ2000_0123|PRI|68|202506|202506|61|201003|202506|13.7|18.06|1.21|1.58|2.13|2.82|2.51|3.91|0.65|0.83|6.74|6.51|1.06|1.44|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10757949100|8740989816|10809270680|42335818|268.58|0|2803
2025-08-23 18:04:28|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 18:04:29|russ2000_0127|VSAT|121|202506|202506|109|199612|202403|92.06|2.39|2.35|1.72|1.87|0.37|2.54|0.38|0.49|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|234973767|1177492000|3020797000|7685724400|1959095160|912660600|65549877|14.6|0|6100
2025-08-23 18:04:33|russ2000_0128|NJR|166|202506|202506|139|199009|202506|18.68|10.95|1.16|2.32|0.9|2.15|2.24|1.79|1.11|1.47|2.16|-9.26|4.35|4.02|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|68231364|13601000|4005652000|8043300900|4498950924|4292142480|27724588|44.82|0|1108
2025-08-23 18:04:36|russ2000_0131|UBSI|162|202506|202506|138|199012|202506|15.4|12.99|4.78|-0.66|3.6|3.04|1.7|0.97|1.06|0.15|3.73|6.67|3.93|4.06|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|5995210800|5169763085|4367512554|27248820|36.43|0|2204
2025-08-23 18:04:39|russ2000_0132|NHI|138|202506|202506|134|199112|202506|19.58|22.47|13.47|12.76|8.84|9.31|5.82|2.36|1.04|0.76|6.82|3.35|7.29|5.09|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57817964|18640000|519479000|4508038400|3328820784|3130858000|22963176|70.12|0|16
2025-08-23 18:04:43|russ2000_0134|RHP|118|202506|202506|114|199612|202506|146.3|23.55|3.26|3.89|2.46|2.67|17.94|11.71|4.43|5.15|1.5|10.89|2.05|4.44|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|160902044|450705000|3121446000|9701731000|6216111330|5424284580|77353958|98.67|0|1206
2025-08-23 18:04:46|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 18:04:47|russ2000_0137|HNI|166|202506|202506|138|199012|202506|27.99|17.12|0.95|0.74|0.88|0.92|3.49|2.79|0.4|0.72|4.38|6.7|2.32|2.7|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46872905|38200000|440422000|2684345300|2252650556|2115231800|14538480|49.18|0|8500
2025-08-23 18:04:52|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 18:04:52|russ2000_0140|HR|129|202506|202506|118|199403|202309|72.83|305.4|12.71|11.3|8.46|4.48|2.12|1.05|0.72|1.03|-0.12|-2.28|6.73|8.17|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51346589|25507000|144282000|10522748500|5575884340|2120418560|56101739|15.86|0|297
2025-08-23 18:04:55|russ2000_0141|POST|60|202506|202506|54|201112|202506|36.13|19.7|2.05|1.99|0.82|0.92|1.21|1.61|1.69|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|682617857|1064000000|1721800000|12501020600|5922520503|7544876000|61610745|109.03|0|10100
2025-08-23 18:04:58|russ2000_0142|OLN|166|202506|202506|155|198609|202506|41.49|40.06|0.85|1.03|0.62|0.35|1.92|1.11|0.94|1.68|3.04|3.8|4.23|3.98|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151439735|223800000|3606700000|5532462900|2303147735|3172211000|36562566|20.09|0|6500
2025-08-23 18:05:01|russ2000_0144|TXRH|90|202506|202506|83|200409|202506|31.23|29.79|1.51|1.66|1.61|2.35|4.65|9.28|0.35|0.64|3.5|2.48|1.76|1.37|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116444966|176801000|1589433000|13194631000|12453506946|12998945010|195589972|187.41|0|67900
2025-08-23 18:05:04|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 18:05:06|russ2000_0146|ACIW|127|202506|202506|119|199509|202506|97.41|17.56|2.8|3.1|2.76|2.93|4.33|3.15|2.85|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|103044597|189697000|123827000|5335320200|4747681648|5383590240|31616471|45.91|0|4018
2025-08-23 18:05:10|russ2000_0147|NWE|166|202506|202506|82|200412|202506|16.05|13.24|2.88|3.91|1.67|2.07|1.45|1.1|1.25|1.11|1.09|3.89|4.02|5.15|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34079913|26548000|4860759000|6176277700|3121534035|2571840450|22265823|50.85|0|1533
2025-08-23 18:05:13|russ2000_0149|FCNCA|142|202506|202506|134|199112|202506|14.85|46.16|0.78|-4.04|1.93|1.82|1.24|1.16|0.82|1.73|1.47|20.41|0.83|0.4|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|64481495400|25582801720|19245012802|160450952|1956.47|0|7176
2025-08-23 18:05:17|russ2000_0150|MTX|138|202506|202506|131|199209|202506|26.27|917.83|1.46|1.47|1.32|0.85|1.72|1.06|0.44|0.59|1.68|5.07|0.32|0.78|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|176041932|319900000|1023600000|2401808900|1727881827|1877887000|14644427|55.07|0|3628
2025-08-23 18:05:20|russ2000_0151|CAKE|132|202506|202506|128|199306|202506|33.8|18.71|1.66|0.71|1.59|0.82|4.22|8.71|0.99|5.24|6.75|0.73|2.24|1.8|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|61585645|148763000|2074026000|4937765700|3121119664|2749144840|81122535|62.66|0|46250
2025-08-23 18:05:23|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
2025-08-23 18:05:26|russ2000_0153|EPAM|62|202506|202506|54|201112|202506|43.5|24.16|3.4|6.85|4.27|2.04|6.18|2.69|0.05|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|763970108|1042553000|402119000|8770693900|9081789760|9497625372|148211827|163.06|0|36739
2025-08-23 18:05:28|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 18:05:30|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 18:05:31|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 18:05:33|russ2000_0157|ABG|100|202506|202506|93|200203|202506|12.5|11.71|0.4|0.43|0.21|0.28|2.31|1.33|2.86|1.21|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59632720|57600000|1013000000|9358219100|4671632962|4586066000|32436579|237.62|0|8500
2025-08-23 18:05:36|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|
2025-08-23 18:05:37|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
2025-08-23 18:05:39|russ2000_0161|DAR|126|202506|202506|122|199412|202506|28.07|36.09|1.05|2.15|0.89|1.09|2.33|1.37|1.76|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|64910016|122079000|1908230000|10217834900|6001573046|6298002060|105807174|37.94|0|10100
2025-08-23 18:05:43|russ2000_0163|TCBI|102|202506|202506|88|200306|202506|25.42|44.76|4.52|-7.18|3.02|1.86|1.71|1.14|1.62|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|5194130000|3471724652|3837992559|30590429|75.89|0|1738
2025-08-23 18:05:46|russ2000_0165|ALGT|82|202506|202506|70|200612|202406|32.52|15.9|1.78|1.95|1.64|0.35|3.86|0.82|1.22|1.93|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|480888430|860847000|2176267000|2110568000|921587220|798598440|20910943|50.22|0|4349
2025-08-23 18:05:49|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
2025-08-23 18:05:50|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
2025-08-23 18:05:55|russ2000_0168|LAD|122|202506|202506|114|199612|202506|14.31|10.02|0.48|0.65|0.26|0.24|1.83|1.28|2.21|2.05|4.04|0.75|1.72|0.64|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|82177638|406600000|1798300000|22327084100|8681974000|8953040768|82150932|337.82|0|14320
2025-08-23 18:05:58|russ2000_0169|PBH|85|202506|202506|79|200509|202506|53.32|19.74|3.76|3.43|2.29|3.56|26.38|2.27|1.49|0.56|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|34870718|139502000|91501000|4832720400|3981169900|4110367200|26118020|80.9|0|520
2025-08-23 18:06:01|russ2000_0170|FNB|150|202506|202506|138|199012|202506|13.67|11.03|3.89|1.58|2.12|2.01|1.16|0.78|1.17|0.74|-0.06|5.57|4.45|3.29|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10077813300|5236013340|4748163624|40045010|14.58|0|4223
2025-08-23 18:06:05|russ2000_0172|HELE|166|202503|202503|133|199112|202503|17.96|4.99|1.27|2.88|1.19|0.3|1.87|0.45|0.4|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|34131077|25269000|169167000|1440199300|553196717|613792380|22160400|24.11|0|1650
2025-08-23 18:06:09|russ2000_0173|CATY|146|202506|202506|134|199112|202506|14.57|11.31|4.01|-0.82|3.5|2.25|1.61|1.1|0.62|0.2|0.9|7.71|2.21|3.04|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3296515900|3157205002|3627939672|20305251|45.53|0|1219
2025-08-23 18:06:13|russ2000_0174|WTFC|118|202506|202506|112|199706|202506|45.08|11.91|2.89|-1.64|2.2|2.01|1.49|1.33|0.84|0.6|-2.94|-2.06|0.95|1.58|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|12702073500|8298936046|7196543080|43737119|123.98|0|5057
2025-08-23 18:06:16|russ2000_0175|DK|84|202506|202506|72|200603|202403|21.17|139.73|0.32|0.32|0.2|0.12|1.81|8.51|3.17|122.58|2.85|1.99|4.32|4.91|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|516226275|615500000|2667300000|4042420600|1256281488|1539042120|37117197|20.79|0|3814
2025-08-23 18:06:18|russ2000_0176|ALE|166|202506|202506|142|198912|202506|15.5|19.92|8.33|4.1|1.38|2.42|1.39|1.28|0.85|0.7|1.66|1.64|5.69|4.48|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|137680159|55400000|4669900000|6059947900|3718328078|3325233000|24128897|64.07|0|1355
2025-08-23 18:06:22|russ2000_0177|SLAB|102|202506|202506|92|200012|202312|73.18|72.68|4.82|4.79|5.68|6.97|4.76|4.31|0.13|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|464436892|415540000|140200000|4177604500|4835662608|6448620960|54079779|147.36|0|1545
2025-08-23 18:06:25|russ2000_0178|WAL|90|202506|202506|80|200506|202506|16.3|10.41|5.14|-1.08|3.68|1.59|1.83|1.26|0.78|0.97|0|0|1.99|1.94|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|14171790400|8607486986|7797454140|59189167|77.98|0|1835
2025-08-23 18:06:28|russ2000_0179|GIII|145|202503|202503|140|199006|202506|24.68|5.37|0.51|0.34|0.41|0.33|1.4|0.6|0.5|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|65607905|257785000|234698000|1036006600|1021738400|1137850400|18297049|23.6|0|8100
2025-08-23 18:06:31|russ2000_0180|BLKB|94|202506|202506|82|200406|202412|174.34|72.35|4.23|3.55|3.9|2.84|10.75|94.4|1.52|13.25|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|40278375|911814000|132114000|4297428200|3124795172|3119113328|16713032|64.42|0|3611
2025-08-23 18:06:35|russ2000_0181|BKH|166|202506|202506|146|198812|202506|21.32|14.49|2.98|4.16|1.64|1.79|1.69|1.13|1.25|1.2|-1.56|-2.25|4.39|4.73|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71896397|15800000|5703199000|8530748700|4087148670|3512813700|29802439|56.1|0|2944
2025-08-23 18:06:39|russ2000_0182|CIEN|114|202503|202503|111|199709|202506|216.8|126.49|5.06|1.6|4.74|2.92|7.76|4.3|-0.1|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|894614956|1253948000|315569000|12417335600|13124530848|14512563120|194227336|92.84|0|6383
2025-08-23 18:06:42|russ2000_0183|LPX|165|202506|202506|146|198812|202506|115.77|15.47|1.09|1.5|1.04|2.08|1.78|3.56|0.49|0.22|3.36|9.16|2.2|1.26|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400494702|333000000|954000000|6149416100|5983966709|9716870000|79660818|85.99|0|4800
2025-08-23 18:06:46|russ2000_0184|WAFD|166|202506|202506|143|198909|202506|14.13|7.9|9|1.88|4.25|1.56|1.58|0.85|1.46|0.66|3.55|10.06|2.78|3.62|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4608022200|2316935184|2216832720|13926832|29.28|0|2062
2025-08-23 18:06:49|russ2000_0185|CUZ|166|202506|202506|162|198412|202506|22.09|91.67|9.84|8.17|6.16|5.37|1.58|1.06|0.62|0.76|1.46|-4.56|5.66|4.26|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28317645|416840000|18647000|8275828900|5044070031|4461857400|51287602|30.03|0|331
2025-08-23 18:06:53|russ2000_0187|XPO|95|202506|202506|87|200309|202506|23.5|38.75|0.88|0.82|0.38|1.89|1.74|8.35|1.3|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|295277492|225000000|4823000000|18812016100|14870016050|11492390000|185835878|126.29|0|96000
2025-08-23 18:06:56|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
2025-08-23 18:06:57|russ2000_0189|FR|125|202506|202506|121|199503|202506|27.79|25.01|10.02|15.32|6.42|9.77|2|2.41|1.3|0.91|1.55|7.95|6.34|3.08|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45612991|34949000|25610000|8837179700|6372652650|6165501130|59106545|48.13|0|155
2025-08-23 18:07:00|russ2000_0190|RLI|166|202506|202506|162|198412|202506|9.63|14.55|1.72|2.03|2.23|3.86|1.32|4.13|0.17|0.07|4.49|2.49|2.27|0.83|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6827828000|6631926490|3280665720|31242218|72.22|0|905
2025-08-23 18:07:04|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|
2025-08-23 18:07:05|russ2000_0194|HCSG|165|202506|202506|138|199012|202506|29.44|25.93|1.08|0.78|1.14|0.61|3.62|2.04|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|68285910|164076000|27807000|922797100|1088322300|1123898310|10104045|15.03|0|51000
2025-08-23 18:07:08|russ2000_0195|AKR|126|202506|202506|122|199412|202506|76.32|118.44|12.41|12.08|5.82|5.75|1.75|1.08|1.67|0.87|-0.54|0.7|5.56|4|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74626631|67809000|3368557000|4786107000|2432864985|1600362600|27487715|18.57|0|118
2025-08-23 18:07:12|russ2000_0197|OGS|52|202506|202506|46|201312|202506|22.23|17.79|3|3.56|2.09|1.89|1.69|1.39|0.98|1.03|1.97|1.42|2.79|3.61|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48919160|42721000|4707725000|7597167400|4418267448|3922360960|50452956|73.64|0|3600
2025-08-23 18:07:14|russ2000_0198|SHOO|129|202506|202506|121|199503|202506|32.3|9.96|1.35|0.9|1.92|0.73|4.62|1.92|0.06|0.65|4.64|5.85|1.95|3.6|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103346024|111854000|170083000|1725774500|1742170980|1882837660|33602141|23.98|0|4000
2025-08-23 18:07:18|russ2000_0200|B|166|202506|202506|158|198512|202506|41.87|15.55|1.15|2.03|1.71|2.72|1.97|1.45|0.54|0.19|2.49|4.63|1.53|1.92|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1795908173|4802000000|353264000|45295393700|35518790916|1060510422|325950260|20.82|0|5749
2025-08-23 18:07:22|russ2000_0201|CVLT|85|202506|202506|75|200609|202506|257.41|100.89|3.69|2.28|4.55|7.73|10.38|23.34|0.03|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|296191744|363234000|127102000|7298118200|7586559050|7926436350|86006303|170.45|0|2533
2025-08-23 18:07:25|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|
2025-08-23 18:07:25|russ2000_0203|SAM|118|202506|202506|95|199612|202009|41.29|79.03|1.98|7.27|2.3|1.12|5.08|2.45|0.03|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|75963719|212432000|648968000|2087817300|2088625341|2353259730|42741052|190.81|0|2128
2025-08-23 18:07:29|russ2000_0204|SNX|98|202503|202503|87|200309|202506|9.01|17.5|0.21|0.35|0.11|0.21|0.92|1.48|0.47|0.49|-0.82|3.3|1|1.15|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|355786173|767099000|583951000|15693826900|12273254400|7676926620|80894465|149.82|0|240000
2025-08-23 18:07:32|russ2000_0206|FUL|166|202503|202503|163|198409|202506|24.74|33.63|0.88|1.56|0.74|0.98|1.97|1.79|0.75|1.13|1.74|4.08|1.39|1.47|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74600080|96785000|654718000|5374024200|3356403688|3271686110|23373950|62.21|0|6500
2025-08-23 18:07:35|russ2000_0207|TPH|55|202506|202506|50|201212|202506|83.09|7.09|1.16|0.99|1.08|0.7|1.26|0.87|0.59|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|364363396|622642000|48384000|3139419500|2795832675|4138007445|29395977|31.95|0|1386
2025-08-23 18:07:38|russ2000_0211|LFUS|134|202506|202506|130|199212|202506|56.79|51.73|2.12|3.32|2.16|2.48|3.03|2.25|0.4|0.35|1.37|2.44|0.97|1.3|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|200208045|685482000|354298000|5603786200|5618528111|5512259760|38464608|226.73|0|11300
2025-08-23 18:07:41|russ2000_0212|SBGI|125|202506|202506|99|199512|202009|86.85|4.68|3.82|2.39|1.33|0.26|5.13|2.16|1.86|11.78|0.64|-94.35|5.43|7.3|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|268572529|616000000|1029000000|4529792400|962792412|1115785340|7069723|13.82|0|11800
2025-08-23 18:07:45|russ2000_0214|VLY|166|202506|202506|142|198912|202506|20.31|12.93|9.53|2.66|4.76|1.39|3.08|0.69|1.4|0.46|2.89|5.76|4.13|4.93|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|8768057500|5003316474|3614761305|86382220|8.93|0|3174
2025-08-23 18:07:48|russ2000_0215|AMBA|57|202503|202503|23|201209|201806|45.46|212.83|4.83|6.82|7.88|9.04|4.99|5.08|0.01|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|274891519|259828000|13718000|2656291000|2958348600|2405000925|69032024|69.75|0|761
2025-08-23 18:07:51|russ2000_0216|HAE|141|202506|202506|133|199203|202506|72.07|22.07|2.61|4.92|2.78|2.72|3.66|4.16|0.39|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|130074956|292898000|242969000|4391354500|3593120607|3823538670|38615097|74.61|0|3004
2025-08-23 18:07:54|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
2025-08-23 18:07:56|russ2000_0218|EXAS|99|202506|202506|-173|202603|198200|0|0|191.6|13.84|456.07|3.47|7.18|4.03|0.27|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|374271650|858435000|596188000|11754479900|10032476212|7938525540|158020046|53.02|0|4110
2025-08-23 18:07:59|russ2000_0219|VAC|62|202500|202500|52|201206|202506|82.38|12.24|1.65|2.21|1.22|0.67|1.84|1.13|1.22|2.21|2.68|15.06|1.88|3.85|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|468130305|487000000|833000000|7822951500|2754705025|3303815000|53929329|79.61|0|22000
2025-08-23 18:08:01|russ2000_0220|CHE|166|202506|202506|110|199712|202506|28.64|26.72|1.52|3.77|1.79|3.37|4.56|6.79|0.47|0.12|4.42|2.95|3.01|0.41|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|43527417|249904000|311435000|8124926900|7095397881|7972504890|74752082|486.93|0|16641
2025-08-23 18:08:06|russ2000_0222|CRUS|153|202506|202506|141|199003|202506|30.55|17.76|1.93|2.52|2.4|3.11|3.2|2.75|-0.14|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|213029952|614795000|293778000|4900414100|5349741070|6284491400|56002307|104.255|0|1443
2025-08-23 18:08:10|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
2025-08-23 18:08:11|russ2000_0224|MLI|142|202506|202506|136|199106|202506|17.28|13.39|0.74|0.82|0.87|2.25|1.99|3.05|0.33|0.01|6.01|3.55|1.21|1.16|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|239554417|1063342000|391133000|7747115200|8796804498|4479406020|123158927|79.47|0|4964
2025-08-23 18:08:15|russ2000_0225|OMI|165|202506|202506|129|199012|202303|27.16|50.36|0.25|0.34|0.19|0.06|2.23|1.19|0.94|-7.48|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67721770|38258000|439233000|2785131500|702492700|556264800|13150506|9.1|0|15400
2025-08-23 18:08:18|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|
2025-08-23 18:08:19|russ2000_0227|LOPE|78|202506|202506|67|200809|202506|30.79|23.72|3.6|4.66|3.85|5.23|5.57|6.87|0.26|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|182556394|373899000|167346000|5165711500|5324650060|8892207090|36679957|188.59|0|4350
2025-08-23 18:08:21|russ2000_0229|TTWO|113|202500|202500|96|199806|202206|76.04|86.25|1.69|4.89|2.44|7.08|3.84|12.24|0.32|1.92|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|840496158|1480400000|286172000|44066608000|41087047646|25506371410|433387240|222.73|0|5800
2025-08-23 18:08:25|russ2000_0231|HPP|67|202506|202506|31|201406|202203|363.7|706.25|11.44|8.13|4.68|0.46|1.15|0.43|1.11|1.23|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|113777354|267127000|267226000|6269879600|1023707430|420178050|23622129|2.7|0|347
2025-08-23 18:08:27|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|
2025-08-23 18:08:28|russ2000_0233|GPI|114|202506|202506|110|199712|202506|12.59|12.51|0.35|0.36|0.17|0.28|1.49|1.93|1.9|1.74|3.36|14.03|1.14|0.43|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48801795|52700000|1768000000|10962695800|5650896387|7773438000|72176430|436.71|0|15296
2025-08-23 18:08:31|russ2000_0234|MPWR|94|202506|202506|79|200509|202506|68.3|18.3|5.63|17.32|8.76|14.59|7.84|10.5|0|0.01|2.16|1.06|0.77|0.74|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|355370033|1146077000|255889000|33901086000|35027250960|34251256780|406981886|731.38|0|2002
2025-08-23 18:08:33|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|
2025-08-23 18:08:34|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
2025-08-23 18:08:36|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
2025-08-23 18:08:38|russ2000_0238|SAIC|59|202503|202503|48|201306|202506|20.49|15.94|0.87|1.06|0.73|0.75|5.26|3.54|1.74|1.62|4.23|-1.57|1.71|1.3|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|260250000|50000000|354000000|7718562400|5361035318|6660476000|58861294|113.66|0|26000
2025-08-23 18:08:40|russ2000_0239|CACI|166|202506|202506|140|199006|202506|24.16|21.34|0.74|1.16|0.7|1.22|2.08|2.68|0.48|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|64673785|106181000|501288000|13203451500|10483586400|12154419900|137755399|476.7|0|22900
2025-08-23 18:08:43|russ2000_0240|ALEX|57|202506|202506|53|201203|202506|79.48|21.07|5.71|4.17|4.43|5.69|1.41|1.3|0.53|0.46|12.64|6.28|3.91|5|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24145444|10097000|20000000|1737554000|1303011603|1294893000|6546448|17.91|0|793
2025-08-23 18:08:47|russ2000_0241|UMBF|166|202506|202506|142|198912|202506|20.54|12.09|-0.87|-7.74|2.43|1.77|1.48|1.19|1|0.49|2.89|4.77|1.77|1.51|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|10967024200|7984483320|5055861448|64185317|105.16|0|3670
2025-08-23 18:08:51|russ2000_0242|ASGN|138|202506|202506|131|199209|202506|38.67|13.84|1.35|1.06|1.33|0.56|3.83|1.22|0.36|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|67533137|138900000|169500000|3372804000|2186934000|2646290000|23048479|49.93|0|4300
2025-08-23 18:08:54|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
2025-08-23 18:08:55|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|
2025-08-23 18:08:56|russ2000_0246|AVA|166|202506|202506|142|198912|202506|28.62|15.93|2.18|3.37|1.16|1.55|1.33|1.14|1.14|1.2|1.86|-0.98|4.32|5.09|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93406317|9000000|5031654000|6054968800|3078086550|2565002550|25959427|37.95|0|1920
2025-08-23 18:09:00|russ2000_0247|MNRO|137|202506|202506|122|199409|202503|24.27|24.88|1.49|1.31|1.31|0.37|2.46|0.7|0.62|0.87|1.72|-0.59|1.5|7.84|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9730984|7801000|789123000|936881400|446985399|504763140|16560238|14.91|0|8184
2025-08-23 18:09:03|russ2000_0248|MTDR|62|202506|202506|53|201203|202506|26.21|6.51|6.61|3.14|4|1.64|2.15|1.15|0.61|0.61|-13.27|-6.99|0.3|2.22|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88327295|86786000|3662927000|9530410000|6378957079|5962567270|77890763|51.37|0|304
2025-08-23 18:09:05|russ2000_0249|LXP|130|202506|202506|126|199312|202506|37.5|43.75|11.07|13.39|5.51|7.07|1.48|1.25|1.4|0.73|4.15|-8.92|7.4|6.06|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|97098425|71223000|36633000|4074408500|2442947864|2222671836|27597863|8.26|0|57
2025-08-23 18:09:08|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
2025-08-23 18:09:10|russ2000_0251|OLED|122|202506|202506|53|201203|202506|81.96|32.37|82.04|21.06|73.7|11.44|9.64|4.46|0.02|0.01|0.22|0.32|0.5|1.12|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|245901679|525208000|92003000|6640284900|7342117086|7297308240|80213081|154.46|0|311
2025-08-23 18:09:13|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|
2025-08-23 18:09:14|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
2025-08-23 18:09:15|russ2000_0254|FIVE|57|202503|202503|48|201306|202506|45.03|29.23|3.59|4.43|3.39|1.91|67.62|4.13|0.57|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|192489107|623991000|1416930000|9026762800|7842727200|7972470660|183356265|142.45|0|16600
2025-08-23 18:09:18|russ2000_0255|MDP|151|202109|202109|113|199009|201812|30.23|81.22|1.83|1.21|1.56|0.21|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-08-23 18:09:21|russ2000_0257|NVAX|118|202506|202506|113|199703|202506|106.07|2.76|119.29|128.07|75.55|0.99|10.49|27.15|-0.48|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|250451165|623053000|115375000|627014100|1021577130|369293400|58922201|6.3|0|359
2025-08-23 18:09:24|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
2025-08-23 18:09:26|russ2000_0259|MOH|94|202506|202506|88|200306|202506|31.83|14.2|0.2|0.39|0.44|0.4|3.28|3.7|0.58|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|1992856429|5209000000|399000000|19728442000|15903540000|17493894000|174595158|294.51|0|10000
2025-08-23 18:09:29|russ2000_0260|SANM|138|202506|202506|129|199303|202506|280509.12|21.68|0.8|0.24|0.88|0.67|9.32|2.26|3.53|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|590700168|837720000|574799000|4660229400|5212480230|6813370350|50449930|97.83|0|43000
2025-08-23 18:09:33|russ2000_0261|IVR|66|202506|202506|62|200912|202506|13.95|18.4|7.42|6.48|25.29|1.55|0.94|0.87|5.8|6.54|-3.29|-9.26|14.9|19.92|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206500909|190542000|0|5854892500|504599314|1270436230|8777117|7.61|0|
2025-08-23 18:09:35|russ2000_0263|ENTG|99|202500|202500|100|200006|202506|92.08|47.42|2.21|6.34|2.95|4.34|3.29|3.66|0.48|1.08|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|310853475|340900000|536953000|17608200000|11878844000|10690331920|240107225|78.46|0|5300
2025-08-23 18:09:38|russ2000_0264|GBCI|165|202506|202506|135|199109|202506|18.88|22.66|4.83|-0.97|3.92|3.58|2.03|1.52|1.77|0.99|-0.6|5.97|2.66|3.13|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|8620733900|5107155540|4111667208|33981477|43.08|0|2954
2025-08-23 18:09:42|russ2000_0265|HI|75|202506|202506|65|200803|202406|20.36|33.07|1.76|1.55|1.35|0.5|3.01|1.06|0.96|1.33|2.26|-7.18|2.77|4.48|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|144994444|169300000|493000000|2994291600|1334784000|1423896000|9250996|18.96|0|6500
2025-08-23 18:09:45|russ2000_0266|PZZA|134|202506|202506|128|199306|202506|97.89|21.65|1.36|1.83|1.32|0.77|17.94|284.18|-0.54|-2.24|6.79|1.35|1.65|3.75|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26083130|33299000|351420000|2552424800|1602931820|1596373860|61272524|48.94|0|16500
2025-08-23 18:09:48|russ2000_0268|IDCC|166|202506|202506|121|199503|202506|73.81|18.03|14.89|3.66|14.28|8.65|12.31|6.3|0.24|0.45|6.48|3.49|1.57|0.84|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|398595703|947927000|11918000|5489807900|5800605870|6961220350|53417909|224.23|0|487
2025-08-23 18:09:52|russ2000_0269|KNX|126|202506|202506|106|199812|202506|27.13|45.31|2|1.57|1.98|0.93|2.19|0.97|0.14|0.38|3.1|2.32|0.9|1.54|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|89745149|339372000|3089915000|9621632000|7177511710|7564568440|103109548|44.23|0|23800
2025-08-23 18:09:55|russ2000_0270|EGP|166|202506|202506|163|198409|202506|35.34|36.1|9.17|18.83|7.37|12.53|2.36|2.58|1.05|0.44|0.25|-2.59|6.03|3.15|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8350865|32921000|2375000|10313405800|8804984592|6530548240|53231954|167.12|0|77
2025-08-23 18:09:58|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|
2025-08-23 18:09:59|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
2025-08-23 18:10:01|russ2000_0273|SCOR|82|202506|202506|14|200706|201012|125.04|1104|3.55|0.84|2.73|0.07|3.3|0.75|0.21|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|56250137|29526000|61846000|258768900|24171336|340071726|77600|4.82|0|1300
2025-08-23 18:10:04|russ2000_0274|NYT|166|202506|202506|123|198912|202009|62.59|428.37|1.64|3.73|1.72|3.45|3.38|4.74|0.68|0.02|4.52|1.42|1.69|1.25|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|255536980|540245000|611998000|8362509600|9125674866|9409286340|81835505|55.98|0|4500
2025-08-23 18:10:07|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
2025-08-23 18:10:10|russ2000_0276|FELE|142|202506|202506|138|199012|202506|20.37|22.24|1.51|2.29|1.59|2.06|3.61|3.14|0.31|0.27|2.47|2.85|1.21|1.15|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52196859|104592000|214050000|4059120000|3992083900|4172910000|27652938|89.74|0|5400
2025-08-23 18:10:13|russ2000_0277|IRWD|67|202506|202506|19|201912|202409|31.3|100.5|18.17|3.93|11.3|0.37|41.89|2.34|2.67|-1.94|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273572922|92852000|28346000|608048800|113963765|112199872|2095149|0.7016|0|317
2025-08-23 18:10:15|russ2000_0280|CMC|166|202503|202503|144|198906|202506|23.75|190.06|0.37|0.55|0.31|0.88|1.43|1.61|0.65|0.33|2.44|5.76|1.96|1.22|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|213580607|892998000|1571067000|7046436100|6608414172|7094280276|51319721|58.92|0|11297
2025-08-23 18:10:19|russ2000_0282|KW|72|202506|202506|61|200806|202309|196.01|56.69|13.5|13.01|5.44|1.83|44.44|1.25|2.55|2.96|-17.28|11.23|3.18|7.2|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|450998928|309100000|37200000|6418560300|919791666|935262064|8058005|6.67|0|312
2025-08-23 18:10:22|russ2000_0283|HOMB|86|202506|202506|76|200606|202506|23.07|13.5|5.11|-0.2|4.58|3.77|1.8|1.38|0.78|0.29|0.18|9.16|1.81|2.77|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6843616900|5589744758|4681768000|19678671|28.34|0|1920
2025-08-23 18:10:25|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|
2025-08-23 18:10:25|russ2000_0285|MTH|146|202506|202506|142|198912|202506|8.38|5.86|3.08|1.13|1.25|0.79|0.78|0.88|1.6|0.36|38.4|3.02|0.25|2.4|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|264678352|930463000|42730000|5718726000|4765324017|2571982850|56689797|66.97|0|1510
2025-08-23 18:10:29|russ2000_0286|SBRA|59|202506|202506|55|201109|202506|64.85|31.41|12.17|8.64|5.92|6.17|1.56|1.63|1.11|0.93|-4.83|5.21|7.14|6.48|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|69186458|101652000|733054000|6798965300|4376207650|3763500400|48551327|18.25|0|34
2025-08-23 18:10:31|russ2000_0288|FFIN|130|202506|202506|126|199312|202506|22.03|21.56|2.51|-0.85|6.11|6.49|2.7|3.09|0.31|0.04|2.22|-0.65|2.58|2.09|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|5078900500|5114477844|5128200616|20489648|35.98|0|1345
2025-08-23 18:10:34|russ2000_0290|GBX|125|202503|202503|122|199412|202506|67.95|6.73|0.73|0.51|0.43|0.43|1.51|0.98|1.53|1.23|1|-10.88|1.9|2.61|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|173108696|342000000|1268026000|3182066900|1466633670|1589870220|21129998|47.49|0|17100
2025-08-23 18:10:38|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|
2025-08-23 18:10:38|russ2000_0296|UNF|166|202503|202503|160|198506|202506|159.62|22|1.14|1.72|1.14|1.36|1.8|1.53|0.26|0.03|0.65|1.05|0.52|0.77|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|109287289|211910000|625180000|3184035800|3311618523|3406493090|17666312|179.11|0|14000
2025-08-23 18:10:42|russ2000_0297|THRM|130|202506|202506|84|200406|202506|52.96|17.25|5.54|1.59|3.93|0.59|8.22|1.32|0.25|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|57549746|128297000|162020000|1011090500|863405142|921688200|7396570|28.29|0|11726
2025-08-23 18:10:46|russ2000_0298|MKSI|106|202506|202506|102|199912|202506|57.63|27.47|2|3.02|2.36|1.81|2.3|2.79|0.33|1.84|1.31|1.21|1.27|0.9|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|443544792|674000000|422700000|10217313100|6676992000|5494608000|91103966|99.36|0|5500
2025-08-23 18:10:49|russ2000_0299|NXST|92|202506|202506|56|201106|202506|30.74|8.93|3.49|3.06|1.27|1.05|38.15|2.36|11.83|2.96|-4.91|-16.18|1.98|4.1|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|106003910|234000000|1581348000|11719279500|5341859013|8255262290|55833325|176.21|0|16193
2025-08-23 18:10:52|russ2000_0300|AIT|166|202506|202506|140|199006|202506|25.17|22.81|0.52|0.86|0.58|2.03|2.19|4.9|0.43|0.42|3.45|2.42|2.02|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|81804503|388417000|212537000|9165149700|8802416600|9310784750|130458107|232.45|0|6200
2025-08-23 18:10:55|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
2025-08-23 18:10:57|russ2000_0302|CFFN|106|202506|202506|102|199912|202506|31.83|14.9|23.93|7.9|4.78|1.84|1.69|0.72|2.47|1.98|5.3|16.16|3.95|5.7|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2918259000|794573190|841910410|6347564|6.1|0|773
2025-08-23 18:11:00|russ2000_0305|ABM|166|202503|202503|139|199009|202506|30.5|38.31|0.35|0.47|0.32|0.36|1.8|1.63|0.32|0.91|1.19|3.95|2.27|2.21|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45982101|58700000|293700000|4589990500|2871592500|3099936000|24261970|46.13|0|140000
2025-08-23 18:11:04|russ2000_0306|MATX|166|202506|202506|106|199812|202506|13.05|7.24|1.01|1.19|0.7|1.07|1.69|1.36|0.72|0.25|1.92|2.9|2.99|1.22|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54561840|59100000|1820300000|4145905200|3539705150|4821455000|39963266|111.35|0|1988
2025-08-23 18:11:07|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
2025-08-23 18:11:09|russ2000_0308|PRLB|66|202506|202506|54|201112|202506|47.62|66.08|7.5|7.65|6.22|1.97|4.75|1.44|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88790750|103186000|292178000|848800300|908189784|1017984636|7882158|38.04|0|2535
2025-08-23 18:11:12|russ2000_0309|BLMN|58|202506|202506|49|201206|202409|26.79|64.62|0.77|0.66|0.51|0.19|31.52|1.99|33.48|5.47|12.77|1.55|2.89|8.75|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|140044073|50308000|2142948000|2893161200|757905984|779589360|23750721|8.91|0|94000
2025-08-23 18:11:14|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|
2025-08-23 18:11:15|russ2000_0311|HLX|122|202506|202506|112|199706|202506|35.62|13.09|2.84|0.82|2.45|0.76|1.86|0.64|0.49|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|235772345|319743000|1938062000|1281364100|917192640|935694240|8070874|6.24|0|1650
2025-08-23 18:11:18|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|
2025-08-23 18:11:19|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
2025-08-23 18:11:20|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
2025-08-23 18:11:23|russ2000_0315|SMTC|160|202503|202503|125|199112|202303|76.81|20.3|3.25|6.52|3.77|4.55|3.7|8.08|0.19|1|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|182966760|169189000|125542000|4858872300|4426435300|3372804400|104365937|51.1|0|1388
2025-08-23 18:11:27|russ2000_0316|BCPC|159|202506|202506|142|198912|202506|29.54|37.41|2.49|4.79|2.8|5.29|3.87|4.21|0.28|0.16|0.28|0.81|0.59|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43512143|65427000|223162000|5246790000|5166931520|5169224000|24564173|159.2|0|1424
2025-08-23 18:11:31|russ2000_0317|SNCR|86|202506|202506|73|200612|202503|73.15|29.85|3.22|1.1|2.91|0.37|3.34|1.99|0.79|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|99774225|24622000|65572000|263411700|70597720|256019580|501439|6.14|0|1659
2025-08-23 18:11:34|russ2000_0318|NEOG|151|202503|202503|122|199309|202403|64.56|1319|3.79|8.73|4.25|1.37|3.45|0.59|0.04|0.44|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86361599|129004000|82349000|2008645300|1224130980|300527400|30736690|5.64|0|1764
2025-08-23 18:11:38|russ2000_0319|PTCT|54|202506|202506|1|202503|202506|7.42|7.01|16.29|9.69|12.9|2.22|57.63|1852.8|7.59|-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|517296631|1989150000|26806000|2295166300|3938741322|3232782696|56322802|49.62|0|761
2025-08-23 18:11:40|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
2025-08-23 18:11:42|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
2025-08-23 18:11:44|russ2000_0323|TREX|106|202506|202506|102|199912|202506|130.29|30.69|3.22|10.13|3.98|5.39|7.9|6.58|0.45|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|23959691|5523000|261835000|6478493000|5831401234|6311451560|86626609|54.38|0|1332
2025-08-23 18:11:47|russ2000_0324|KMPR|150|202506|202506|141|199003|202506|25.2|12.15|1.08|0.94|1.02|0.9|1.19|1.43|0.24|0.34|7.01|5.24|3.52|1.93|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|5037737500|4103207948|4260982432|35783704|64.54|0|8900
2025-08-23 18:11:51|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|
2025-08-23 18:11:52|russ2000_0326|MEI|166|202503|202503|130|199103|202309|20.8|14.77|1.11|1.43|1.19|0.22|2.03|0.34|0.1|0.5|2.74|1.41|1.68|7.42|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90637401|103600000|230700000|476485600|234878832|250319104|3237333|6.56|0|6044
2025-08-23 18:11:56|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
2025-08-23 18:11:58|russ2000_0328|DIN|142|202506|202506|134|199112|202506|20.04|8.11|2.52|2.81|1.55|0.48|4.19|3.08|0.99|-7.72|1.96|13.49|3.36|8.38|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|100888410|241204000|552643000|1830918800|374183235|393586410|10904779|24.33|0|3560
2025-08-23 18:12:02|russ2000_0329|GCO|164|202503|202503|147|198612|202309|21.42|57.45|0.5|0.12|0.41|0.11|1.83|0.48|0.89|1.22|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51633771|21748000|890781000|880429800|259354770|341146740|5185137|24.06|0|22050
2025-08-23 18:12:06|russ2000_0330|LGND|126|202506|202506|71|200703|202412|61.76|42.14|17.03|9.13|9.25|12.15|14.41|2.77|0.67|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|175663839|245020000|17572000|1996436400|2206642480|1897773920|14638039|113.68|0|115
2025-08-23 18:12:09|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|
2025-08-23 18:12:10|russ2000_0333|EVER|34|202506|202506|-173|202603|198200|0|0|2.47|3.34|1.92|1.55|8.4|5.83|0.71|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|47788484|148188000|5759000|749434100|879595761|653706240|10613266|24.09|0|250
2025-08-23 18:12:12|russ2000_0335|CVBF|166|202506|202506|142|198912|202506|21.52|13.21|5.62|-2.77|5.3|3.82|3.27|1.18|1.46|0.42|2.22|8.42|2.64|4.18|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3373382100|2727566645|2675289381|15072040|19.79|0|784
2025-08-23 18:12:16|russ2000_0336|COHR|166|202506|202506|125|199109|202212|38.47|90|1.35|2.15|1.82|2.25|2.15|2.36|0.27|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|242342235|918097000|331816000|18473146700|13877079392|2155224390|266560018|89.21|0|5184
2025-08-23 18:12:19|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
2025-08-23 18:12:21|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
2025-08-23 18:12:23|russ2000_0340|COLB|134|202506|202506|130|199212|202506|18.45|9.51|2.14|-4.91|2.99|1.64|3.26|0.93|0.6|0.77|-0.83|7.15|2.54|6.24|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|8011200200|4914786954|1653223180|47505287|23.38|0|2162
2025-08-23 18:12:26|russ2000_0342|ONB|166|202506|202506|142|198912|202506|17.99|12.3|3.95|-1.59|2.94|2.19|1.72|1.2|1.39|0.93|3.51|7.06|3.13|2.62|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|13463046600|8361396120|3530041460|77741806|21.34|0|2530
2025-08-23 18:12:30|russ2000_0343|SSB|118|202506|202506|114|199612|202506|19.9|14.16|2.51|0.16|2.96|2.95|1.73|1.01|0.82|0.25|0.34|4.24|2.14|2.51|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|10646629500|9340860940|3986555540|123093460|92.03|0|5368
2025-08-23 18:12:33|russ2000_0344|AXL|106|202506|202506|103|199909|202506|46.43|12|0.65|0.78|0.29|0.08|3.47|0.83|2.44|4.06|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267671467|586500000|2209900000|2678795900|483888000|461448000|12167402|4.08|0|20000
2025-08-23 18:12:37|russ2000_0345|COLM|110|202506|202506|106|199812|202506|21.74|15.45|1.5|1.91|1.67|1.03|2.82|1.93|0.12|0.29|3.08|4.1|1.27|1.99|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|335329836|579027000|694425000|3132364500|3345290520|4039525800|42556287|61.08|0|8900
2025-08-23 18:12:41|russ2000_0346|ESRT|58|202506|202506|28|201309|202009|61.92|46.85|10.97|5.85|4.51|2.88|2.42|1.34|4.44|2.03|-0.02|5.82|2.2|1.71|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|369872614|136727000|29205000|4000580800|1386367983|2320914960|14229798|8.19|0|831
2025-08-23 18:12:43|russ2000_0347|GMED|58|202506|202506|33|201206|202009|37.34|130.33|4.71|5.97|5.55|3.24|3.63|1.94|0.02|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|350501800|229446000|211902000|7509251300|7858576957|5674048710|104107457|58.19|0|2000
2025-08-23 18:12:46|russ2000_0349|DY|166|202506|202506|122|199412|202506|30.8|33.49|0.71|0.87|0.79|1.54|2.81|5.77|0.71|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|59257936|29832000|385544000|8436930500|7775141083|8636354561|78662336|268.81|0|15230
2025-08-23 18:12:50|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|
2025-08-23 18:12:51|russ2000_0351|PODD|81|202506|202506|26|201812|202506|866.8|55.92|13.55|18.52|11.82|10.46|65.23|16.44|6.56|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|345938260|1121600000|423200000|22291856400|21884437540|20388355650|289902519|310.9|0|1350
2025-08-23 18:12:54|russ2000_0352|PNFP|101|202506|202506|93|200203|202506|23.29|17.56|5.39|-1.41|3.96|2.69|1.54|1.33|0.73|0.37|-1.89|8.02|1|0.85|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|11208784400|8414733480|8177313600|40621836|108.51|0|2577
2025-08-23 18:12:57|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
2025-08-23 18:12:59|russ2000_0356|TRMK|166|202506|202506|138|199012|202506|14.08|8.76|2.59|-2.25|2.73|2.24|1.52|1.02|0.99|0.6|4.29|5.06|3.14|2.65|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3440985000|2202245982|2317215300|11350804|36.46|0|2844
2025-08-23 18:13:03|russ2000_0357|NTCT|110|202506|202506|104|199906|202506|80.45|24.81|2.35|1.82|2.77|2.07|2.12|1.16|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|220500676|532509000|123253000|1234675000|1799238567|1793837430|11100174|24.81|0|2502
2025-08-23 18:13:07|russ2000_0358|EVR|79|202506|202506|74|200612|202506|40.74|25.37|1.49|1.09|1.85|3.29|3.55|6.28|0.82|0.56|7.55|12.78|2.25|1.32|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|775842403|1734545000|406917000|9267836700|9437654490|10354557220|137711128|244.54|0|1775
2025-08-23 18:13:09|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
2025-08-23 18:13:11|russ2000_0361|SIGI|166|202506|202506|162|198412|202506|30.11|23.6|0.33|-1.02|0.81|1.06|1.32|1.72|0.27|0.27|3.25|0.11|2.85|1.72|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|6276348900|5272617840|5242325000|31637241|86.65|0|2300
2025-08-23 18:13:14|russ2000_0362|POWI|117|202506|202506|110|199712|202506|46.7|82.29|4.23|6.43|5.73|7.05|4.4|4.09|0.03|0.02|2.62|0.72|0.75|1.52|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|192527681|268736000|138572000|2860709200|3139232200|3388881600|28010840|55.9|0|699
2025-08-23 18:13:17|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|
2025-08-23 18:13:18|russ2000_0364|KFY|108|202503|202503|101|200003|202506|29.37|15.83|1.08|0.86|1.29|1.39|2.12|2.03|0.18|0.31|1.89|4.37|1.18|2.31|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|336845811|1043352000|331538000|3331562200|3646828460|3774819680|43097923|70.87|0|8198
2025-08-23 18:13:21|russ2000_0366|MWA|82|202506|202506|75|200609|202506|32.25|26.44|1.7|1.99|1.37|2.71|2.91|4.32|1.25|0.52|1.61|2.33|1.45|1.14|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|153624051|372000000|271200000|3859223200|3700523328|3753280000|34681887|23.68|0|3100
2025-08-23 18:13:23|russ2000_0367|FWRD|126|202506|202506|118|199412|202406|26.88|8.5|1.94|1.23|1.91|0.26|4.19|4.36|0.75|14.25|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|44641944|95307000|318520000|2783444600|751093326|680396040|13792515|24.54|0|5480
2025-08-23 18:13:26|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|
2025-08-23 18:13:27|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
2025-08-23 18:13:28|russ2000_0371|CCOI|98|202506|202506|64|200812|202412|260|97.33|4.19|6.14|3.49|2.22|32.09|16.95|5.43|57.12|3.69|2.31|3.97|8.42|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187024055|306725000|494444000|4552681000|2336732190|2215283915|42225628|47.45|0|1083
2025-08-23 18:13:31|russ2000_0372|BGS|102|202506|202506|62|200703|202209|22.96|28.58|2.64|1.89|1.25|0.18|2.91|0.68|3.07|4.06|2.12|6.28|5.6|17.97|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47851186|54084000|319752000|2322155700|352067320|283404000|11640054|4.4|0|2922
2025-08-23 18:13:34|russ2000_0373|HALO|94|202506|202506|30|201712|202506|42.79|14.34|62.12|20.15|474.86|6.4|245.43|13.77|1.9|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|208893430|548177000|11169000|7308721200|6211565010|7292216040|138529509|52.81|0|132
2025-08-23 18:13:36|russ2000_0374|JJSF|166|202506|202506|143|198909|202506|49.33|26.44|1.16|2.05|1.31|1.39|2.41|2.33|0.14|0.17|1.2|1.58|1.24|2.78|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65485745|77377000|329328000|2301054700|2206448255|2142088080|19343917|113.41|0|4600
2025-08-23 18:13:40|russ2000_0375|STNG|65|202412|202412|61|201003|202506|174.71|3.09|5.47|1.69|2.5|1.65|0.97|0.72|1.04|0.3|-9.28|0.88|3.32|3.96|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|216480279|406737000|4854501000|2518839300|1996267819|2422514822|31764314|39.13|0|22
2025-08-23 18:13:43|russ2000_0376|WTS|166|202506|202506|121|199006|202009|21.7|104.66|1.27|2.36|1.31|3.59|2.12|4.52|0.41|0.1|0.94|3.04|1.11|0.74|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|145549179|369300000|206900000|7870853800|8204193617|8360260000|44027596|245.89|0|4800
2025-08-23 18:13:46|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0|0.71|25.04|27.13|2.24|275.62|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|15946100|5157072|27987240|5171246|2.36|0|118
2025-08-23 18:13:49|russ2000_0378|BURL|53|202503|202503|46|201312|202506|48.82|34.41|1.42|2.56|1.43|1.68|34.84|13.08|-1.36|3.94|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|438623980|371092000|3888395000|22648402500|17690141547|18492198270|269206331|280.41|0|47000
2025-08-23 18:13:51|russ2000_0379|HURN|86|202506|202506|83|200409|202506|33|20.2|2|1.21|1.48|1.59|7.77|4.7|0.65|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|23171784|61011000|89380000|2915424000|2330721216|2979688680|29509791|134.73|0|3750
2025-08-23 18:13:54|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
2025-08-23 18:13:56|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
2025-08-23 18:13:57|russ2000_0382|PCH|166|202506|202506|142|198912|202506|132.88|72.4|2.02|4.26|1.57|2.71|3.15|1.54|1.15|0.55|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|81693377|95801000|286169000|3872984200|2965463820|2584564830|20290092|38.37|0|1307
2025-08-23 18:14:01|russ2000_0383|MSTR|110|202506|202506|106|199812|202506|136.28|35.58|4.43|1.93|10.39|171.85|19.77|3.27|0.32|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|207510082|52132000|126843000|112709385400|113571894878|3937604430|4696925153|404.23|0|2259
2025-08-23 18:14:04|russ2000_0385|LTC|131|202506|202506|127|199309|202506|19.54|18.03|10.76|12.28|7.77|7.54|1.78|1.68|0.6|0.73|4.88|7.09|7.34|6.52|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32450317|7609000|612864000|2373269000|1594320033|1354531570|10840609|34.61|0|22
2025-08-23 18:14:08|russ2000_0387|AGIO|54|202506|202506|17|202103|202506|2.44|3.02|36.73|8.54|129.58|51.85|5.12|1.32|0.06|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|618614725|938937000|123926000|1095091000|1939646670|2304579702|20279745|33.42|0|536
2025-08-23 18:14:10|russ2000_0388|FCN|122|202506|202506|117|199603|202506|22.18|21.72|1.88|1.63|1.61|1.55|2.29|2.53|0.54|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|147164410|152831000|243998000|5777489900|5285410500|6113098000|66280510|161.5|0|5813
2025-08-23 18:14:14|russ2000_0389|NPO|93|202506|202506|89|200303|202506|33.67|47.89|1.12|1.25|1.19|3.63|1.72|2.73|0.68|0.32|3.78|2.22|1.24|0.64|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145556989|107100000|206400000|4252098600|3846394075|3746375000|26095725|182.75|0|5300
2025-08-23 18:14:16|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
2025-08-23 18:14:18|russ2000_0391|MSA|166|202506|202506|138|199012|202506|49.14|23.26|1.79|3.84|1.95|3.59|3.81|5.25|0.37|0.58|2.64|2.34|1.64|1.22|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80245412|147946000|217290000|6831682400|6557559778|6566338350|40802138|167.53|0|4800
2025-08-23 18:14:22|russ2000_0392|SCS|113|202503|202503|90|199712|202006|34.47|21.41|0.67|0.39|0.61|0.59|1.86|1.93|0.44|0.61|5.68|8.22|3.29|2.42|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|227635455|226000000|637200000|2268582000|1891619400|1897500000|42277914|16.5|0|14000
2025-08-23 18:14:25|russ2000_0393|NKTR|126|202506|202506|17|201503|201906|1664.23|152.05|15.37|16|166.82|38.66|22.71|23.26|-8.85|-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|398644873|175903000|192830000|271375700|320594296|4607969680|74590902|25.84|0|723
2025-08-23 18:14:28|russ2000_0394|TTEK|139|202506|202506|134|199112|202506|36.48|51.15|1.12|1.7|1.36|1.74|3.51|5.89|0.3|0.62|4.2|3.73|0.72|0.67|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|84755787|242833000|275674000|10458938900|9448561920|1966724320|72457149|35.96|0|20000
2025-08-23 18:14:32|russ2000_0395|MASI|84|202506|202506|70|200706|202412|41|115.47|4.85|11.54|5.55|4.9|7.05|9.75|0.21|0.62|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|237702417|152300000|288562000|9503910900|8973370464|9614136720|110608547|165.18|0|5300
2025-08-23 18:14:35|russ2000_0396|APOG|165|202503|202503|142|198912|202506|35.91|19.31|0.67|0.55|0.62|0.71|2.13|2.02|0.37|0.78|2.64|9.84|1.89|2.28|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24789680|38180000|367915000|1310066600|973058194|1198664750|7053186|45.19|0|7200
2025-08-23 18:14:38|russ2000_0397|AWR|166|202506|202506|142|198912|202506|24.06|24.29|3.37|6.59|2.5|4.84|2.54|3.18|0.97|0.98|0.62|3.39|3.88|2.43|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10894151|20247000|1498604000|3920706300|2952099940|2836420000|15668453|76.66|0|841
2025-08-23 18:14:42|russ2000_0398|RWT|126|202506|202506|120|199506|202506|17.45|26.5|51.43|48.4|3.3|0.72|1.21|0.68|9.71|18.74|-8.66|-8.51|7.77|12.48|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|213959691|448226000|20151000|18703037900|778225845|869355681|5519668|5.91|0|372
2025-08-23 18:14:45|russ2000_0399|CHDN|129|202506|202506|125|199403|202506|29.08|17.35|2.33|7.2|2.32|2.62|5.26|6.74|1.54|4.81|0.27|-0.72|0.99|0.42|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|125655331|285600000|1043200000|11707322600|7090200000|3989500000|78157140|101|0|5500
2025-08-23 18:14:49|russ2000_0400|IART|122|202506|202506|91|200112|202409|85.07|61.62|4.21|3.68|3.64|0.55|3.28|0.59|0.77|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|145420883|253608000|427714000|2647104700|956090670|1039342620|16013855|12.27|0|4000
2025-08-23 18:14:52|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
2025-08-23 18:14:53|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
2025-08-23 18:14:55|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|
2025-08-23 18:14:56|russ2000_0404|OSIS|112|202506|202506|108|199806|202506|32.4|26.06|1.16|1.42|1.24|2.18|2.11|4.1|0.3|0.75|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58518598|106405000|127936000|4167019300|3775084596|4119660060|46345332|224.86|0|6758
2025-08-23 18:14:59|russ2000_0405|MATW|123|202506|202506|116|199509|202409|26.22|27.35|1.73|1.01|1.37|0.39|2.86|1.6|0.78|1.47|2.25|9.65|1.29|4.69|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48227069|20383000|312720000|1485919900|736210419|746757120|5573395|23.91|0|11000
2025-08-23 18:15:03|russ2000_0406|PSMT|111|202503|202503|108|199806|202506|31.14|23.36|0.76|0.58|0.7|0.64|2.67|2.8|0.27|0.2|1.21|0.09|1.2|1.14|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|109600874|265857000|822190000|3387898900|3405686886|3352653500|22702811|110.74|0|9000
2025-08-23 18:15:06|russ2000_0408|SSD|130|202506|202506|125|199403|202506|24.66|19.81|1.82|3.41|2.18|2.87|2.73|3.35|0.06|0.25|2.33|2.82|1.19|0.7|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165287413|190400000|284049000|6746134900|6459342900|6781300530|44643725|155.31|0|3337
2025-08-23 18:15:09|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|
2025-08-23 18:15:10|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|
2025-08-23 18:15:11|russ2000_0413|BCC|73|202506|202506|50|201212|202506|14.92|11.1|0.37|0.34|0.38|0.52|2.46|1.57|0.65|0.24|5.1|4.39|0.78|0.94|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|362049155|481019000|541550000|3309987900|3237618844|3404612280|24028738|86.44|0|5780
2025-08-23 18:15:13|russ2000_0414|HTH|92|202506|202506|71|200709|202506|14.8|15.26|48.65|-0.05|8.21|1.24|1.07|0.88|0.84|0.45|1.23|2.56|1.41|2.38|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|2932015000|1853498246|2653684000|11207723|29.42|0|4950
2025-08-23 18:15:16|russ2000_0415|BFAM|95|202506|202506|46|201312|202506|158.92|44.6|3.51|5.35|3.16|2.64|5.76|5.34|0.83|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|76499228|207685000|1310634000|8685399000|6993679498|7372352013|62328093|122.33|0|33800
2025-08-23 18:15:18|russ2000_0417|MGEE|166|202506|202506|142|198912|202506|19.7|24.57|2.58|5.04|2.23|4.48|2.12|2.56|0.68|0.61|2.23|-1.56|4.79|2.04|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30222479|11438000|1686159000|3992468500|3231774480|3134402040|13736852|88.44|0|731
2025-08-23 18:15:22|russ2000_0419|RMBS|115|202506|202506|111|199709|202506|117.93|32.45|17.57|5.17|16.25|11.17|10.98|5.5|0.27|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|277855272|594825000|82265000|5892923600|6888155076|7270879440|56532833|64.02|0|685
2025-08-23 18:15:25|russ2000_0421|HMN|142|202506|202506|135|199109|202506|25.87|15.22|-0.62|-3.62|1.04|1.08|1.39|1.3|0.55|0.4|3.5|1.5|2.45|3.27|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2294992200|1754624089|1804568120|12733410|42.97|0|1538
2025-08-23 18:15:28|russ2000_0423|ITRI|130|202506|202506|126|199312|202506|102.56|23.81|1.63|1.35|1.42|2.46|2.8|3.91|0.73|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|152934449|1224257000|295096000|5989802200|6016807300|5293632080|74188467|131.63|0|7900
2025-08-23 18:15:31|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
2025-08-23 18:15:33|russ2000_0426|PLXS|166|202506|202506|135|199109|202506|40.44|25.43|0.76|0.65|0.86|0.95|2.96|2.71|0.43|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|167248350|237617000|451941000|3580358900|3651340350|4031290830|19815256|135.31|0|19000
2025-08-23 18:15:37|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|
2025-08-23 18:15:37|russ2000_0429|CBU|166|202506|202506|134|199112|202506|15.07|15.57|2.94|-2.4|3.08|2.98|1.47|1.62|0.91|0.48|-1.14|2.15|3.57|3.24|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|3719188100|3006682778|3004214620|10126030|56.87|0|3038
2025-08-23 18:15:41|russ2000_0430|ROG|166|202506|202506|142|198912|202506|61.68|75.33|1.46|2.18|1.73|1.58|2.31|1|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82376767|157200000|263051000|1132027900|1239488000|1279274880|10458158|68.48|0|3600
2025-08-23 18:15:44|russ2000_0431|LZB|167|202506|202506|141|199003|202506|35.23|16.21|0.66|0.88|0.66|0.75|1.8|1.52|0.26|0.49|4.23|3.51|2.1|2.39|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|98553689|321270000|523066000|1720669900|1482215790|1653361050|17651969|35.97|0|9500
2025-08-23 18:15:48|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
2025-08-23 18:15:50|russ2000_0433|IBOC|114|202506|202506|110|199712|202506|13.8|10|3.14|-3.29|3.02|3.78|1.61|1.41|1.89|0.26|1.47|7.71|2.17|2.16|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|4811415400|4136750592|4219717632|13666197|66.56|0|3314
2025-08-23 18:15:53|russ2000_0434|TAL|63|202503|202503|40|201006|202006|125.19|1494.75|6.86|12.55|6.66|2.76|14.66|2.45|0.26|0.1|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1822806688|3731336300|1813363000|3256898100|6613075382|6799139346|62791720|10.87|0|45271
2025-08-23 18:15:55|russ2000_0438|ATRO|162|202506|202506|116|199103|202003|15.35|5.7|1.22|0.55|0.66|1.52|1.99|4.43|0.82|0.72|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11095793|13460000|131163000|1340991000|1185382836|1029710880|18584267|33.48|0|2800
2025-08-23 18:15:59|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
2025-08-23 18:16:01|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
2025-08-23 18:16:03|russ2000_0441|EVTC|55|202506|202506|49|201303|202506|24.28|18.41|5.61|5.93|4.19|2.73|8.88|4.3|3.35|1.55|4.4|1.58|1.2|0.55|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|139067962|314358000|68493000|3020955500|2343660660|2665726272|11171306|36.63|0|2300
2025-08-23 18:16:05|russ2000_0443|TRS|94|202506|202506|61|201003|202506|20.77|36.21|1.45|1.96|0.95|1.22|2.16|1.65|1.94|0.66|-2.37|5.05|0.12|0.6|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42349670|30280000|246230000|1556033200|1132993016|1211754016|10873937|27.88|0|3500
2025-08-23 18:16:08|russ2000_0445|FCFS|136|202506|202506|132|199206|202506|19.45|20.73|1.9|1.51|1.63|1.73|2.27|2.81|0.54|0.95|5.12|8.45|1.28|1.16|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40313362|101467000|631002000|7634476600|5995350960|5613175040|39208164|135.14|0|21000
2025-08-23 18:16:11|russ2000_0446|WOR|166|202503|202503|145|198903|202506|16.09|35.1|0.97|0.73|0.74|2.91|1.96|3.56|0.5|0.35|5.15|6.31|2.68|1.01|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83135702|250075000|615197000|3417675600|3301300620|3683861100|15093728|67.05|0|9000
2025-08-23 18:16:15|russ2000_0447|RPT|150|202506|202506|134|198903|202209|38.23|16.78|7.66|6.79|3.5|2.66|1.04|0.49|1.72|2.42|1.79|7.8|8.34|9.13|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33307105|98629000|18905000|798432800|119456704|210336880|417879|2.63|0|104
2025-08-23 18:16:18|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|
2025-08-23 18:16:19|russ2000_0450|GVA|149|202506|202506|138|199012|202506|37.38|37.1|0.69|0.25|0.67|1.11|2.3|3.92|0.33|0.79|1.82|3.9|1.37|0.56|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|212536189|385301000|613268000|4354461300|4093755588|4410866700|48691792|93.51|0|5700
2025-08-23 18:16:22|russ2000_0453|KALU|138|202506|202506|75|200609|202506|34.49|21.2|0.97|0.69|0.95|0.4|1.72|1.6|4.33|1.43|4.4|-2.32|2.52|4.02|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123873913|13100000|650100000|2260302900|1209444852|1186067400|8413254|74.76|0|2690
2025-08-23 18:16:25|russ2000_0454|TILE|166|202506|202506|138|199012|202506|49.76|12.92|1.01|0.72|0.68|0.9|2.28|2.41|1.39|0.69|0.21|3.42|1.16|0.19|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48011582|121701000|438268000|1474660300|1222165490|1224070120|7505672|20.93|0|4335
2025-08-23 18:16:29|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
2025-08-23 18:16:31|russ2000_0457|HUBG|118|202506|202506|95|199612|202009|43.35|20.96|0.4|0.52|0.41|0.52|2.26|1.25|0.3|0.28|-0.94|1.78|0.05|1.53|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|91724405|163601000|691583000|2457813600|2046454223|1118400650|16593477|33.43|0|5000
2025-08-23 18:16:34|russ2000_0458|WERN|165|202506|202506|156|198606|202506|18.98|93.52|1.06|1.32|1.01|0.58|2.3|1.18|0.18|0.54|2.83|9.4|0.77|2.05|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|39966389|51420000|1500164000|2376048800|1636957008|1899741600|24510668|27.36|0|12736
2025-08-23 18:16:37|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|75.82|6.7|0.82|0.38|0.8|0.06|5.2|108.72|3.34|385.03|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|108278136|5694000|520759000|692973200|105777600|70243200|3918535|4.8|0|17300
2025-08-23 18:16:41|russ2000_0460|DORM|146|202506|202506|108|199806|202506|17.11|17.68|1.42|2.57|1.49|1.88|2.35|2.85|0.41|0.4|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37443515|56845000|131920000|4262222200|3744366813|3966902460|21666773|122.67|0|2742
2025-08-23 18:16:44|russ2000_0461|FDP|113|202506|202506|106|199812|202506|39.49|10.69|0.54|0.37|0.41|0.37|1.07|0.75|0.33|0.18|3.23|6.55|1.58|3.36|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32700926|85500000|1559400000|1956004200|1555346258|1543665332|12782590|32.42|0|38000
2025-08-23 18:16:47|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
2025-08-23 18:16:49|russ2000_0467|TROX|81|202506|202506|47|201109|202306|30.69|3.91|2.15|1.45|1.12|0.29|1.54|0.52|2.02|1.94|4.63|4.52|4.48|9.14|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|510443243|133000000|2506000000|3863789900|832254150|753191250|16397799|5.25|0|6660
2025-08-23 18:16:51|russ2000_0468|BKE|137|202503|202503|133|199203|202506|14.07|12.87|1.22|1.15|1.45|2.04|3.56|5.62|0.14|0.83|8.45|14.4|2.93|2.86|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|153719687|291767000|411893000|2582054200|2525635901|2414834810|22800223|49.37|0|7000
2025-08-23 18:16:55|russ2000_0470|PRGS|146|202503|202503|135|199109|202506|57.33|35.65|2.5|4.08|2.98|2.39|3.65|4.45|0.35|3.29|4.7|3.04|1.33|1.5|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|169179993|102006000|52122000|3400244600|2012812030|2118498800|42297208|46.7|0|1538
2025-08-23 18:16:58|russ2000_0473|GSM|69|202506|202506|62|200909|202503|34.68|182|0.83|0.34|1.06|0.44|1.63|0.88|0.21|0.27|4.88|11.05|2|1.48|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146511285|148077000|677081000|720067800|690515830|626239800|6020148|3.7|0|3381
2025-08-23 18:17:01|russ2000_0477|BHE|146|202506|202506|138|199012|202506|54.67|36.98|0.71|0.29|0.74|0.52|2|1.21|0.2|0.3|15.39|7.63|2.2|1.82|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248800256|264647000|272171000|1383480600|1394462960|1414926370|9982001|38.83|0|10600
2025-08-23 18:17:05|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
2025-08-23 18:17:08|russ2000_0479|CNMD|158|202506|202506|141|199003|202506|80.95|14.75|1.92|3.42|1.71|1.23|2.23|1.65|0.7|0.88|1.84|2.05|1.27|1.51|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17921306|33935000|113164000|2471425400|1611683304|1486467360|18886164|52.08|0|3300
2025-08-23 18:17:12|russ2000_0480|BCO|126|202506|202506|121|199503|202506|71.58|23.94|0.76|1.13|0.49|0.78|6.18|17.57|4.21|17.42|1.31|-2.62|1.38|1.1|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|369424063|1902100000|1143400000|6370400000|3732322000|4553790000|31516825|89.29|0|64600
2025-08-23 18:17:16|russ2000_0481|FET|59|202506|202506|45|201203|202306|19.4|60.41|1.71|0.5|0.96|0.3|0.99|0.76|0.56|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|66806000|38967000|166955000|455386300|238420278|2189395800|1506283|19.62|0|2300
2025-08-23 18:17:18|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
2025-08-23 18:17:19|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|
2025-08-23 18:17:20|russ2000_0485|KBH|166|202503|202503|139|199009|202506|16.17|8.58|0.92|1.03|0.5|0.72|1.63|1.1|1.69|0.48|1.95|4.07|1.61|1.54|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|346208007|310942000|97611000|6011680500|4406250450|6093298750|99097678|64.75|0|2140
2025-08-23 18:17:24|russ2000_0486|BRC|165|202503|202503|144|198906|202506|50.93|16.9|1.37|1.81|1.5|2.26|2.42|2.79|0.17|0.14|2|5.01|1.92|1.4|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|121600887|152154000|156967000|3262414500|3338892524|3697021160|14485582|70.57|0|5400
2025-08-23 18:17:28|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|
2025-08-23 18:17:29|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
2025-08-23 18:17:30|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|
2025-08-23 18:17:31|russ2000_0490|SMCI|84|202506|202506|73|200703|202506|20.31|23.84|0.51|0.37|0.83|1.34|2.59|4.24|0.15|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|339585000|5169911000|257569000|27156245600|27045394332|2454304600|2189871603|45.32|0|3987
2025-08-23 18:17:34|russ2000_0491|CACC|134|202506|202506|130|199212|202506|19.65|21.33|7.46|6.84|5.44|2.83|3.66|3.41|1.55|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|177845725|572300000|62000000|11489336900|5724668682|9091797210|102080195|509.43|0|2016
2025-08-23 18:17:37|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
2025-08-23 18:17:39|russ2000_0493|NWN|165|202506|202506|142|198912|202506|19.79|16.34|2.49|3.13|1.4|1.28|1.68|1.1|1.1|1.69|1.83|0.21|4.3|4.94|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|33744683|113874000|2771377000|3876648300|1624929312|1212929640|12646087|39.72|0|1200
2025-08-23 18:17:42|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|
2025-08-23 18:17:43|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|
2025-08-23 18:17:44|russ2000_0496|OMCL|105|202506|202506|93|200203|202506|129.14|61.93|2.26|3.27|2.73|1.15|3.94|1.04|0.16|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|156584950|431500000|110403000|1284451100|1301124570|1195731770|18058325|28.03|0|2750
2025-08-23 18:17:47|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
2025-08-23 18:17:48|russ2000_0500|GTLS|129|202506|202506|76|200606|202506|50.69|30.02|1.98|2.27|2.01|1.77|2.46|2.14|1.1|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|115389775|344000000|396000000|10376456300|6408058488|5124325200|126649874|142.58|0|5743
2025-08-23 18:17:52|russ2000_0501|SSP|158|202506|202506|85|199806|201909|115.97|93.97|1.18|1.79|1.72|0.11|1.96|0.3|0.71|2.13|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|78109545|31660000|492590000|3386564100|259699314|239368920|2467352|2.94|0|5900
2025-08-23 18:17:55|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
2025-08-23 18:17:58|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|
2025-08-23 18:17:59|russ2000_0504|STAG|66|202506|202506|34|201612|202506|52.59|27.66|13.69|13.76|8.07|8.6|1.99|1.98|-3.77|0.9|-15.03|-10.93|5.16|4.03|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|27968238|35845000|22168000|9993001500|6789962581|5420111990|53648246|36.37|0|72
2025-08-23 18:18:01|russ2000_0505|MTZ|165|202506|202506|163|198409|202506|66.51|50.42|1.02|0.64|0.82|1.04|2.88|4.48|0.91|0.91|-0.89|5.97|0.03|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|69897057|191052000|1171044000|15273961400|13449227805|12403384110|135520499|170.43|0|19000
2025-08-23 18:18:05|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|
2025-08-23 18:18:05|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
2025-08-23 18:18:07|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
2025-08-23 18:18:09|russ2000_0511|CALM|116|202503|202503|113|199703|202506|27.83|16.48|0.82|1.33|0.87|1.33|1.91|2.2|0.62|0|-3.42|0.06|2.31|7.2|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|187762983|1393100000|571570000|4239940900|5627255364|5628056040|115453360|116.04|0|3636
2025-08-23 18:18:12|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|
2025-08-23 18:18:12|russ2000_0514|VECO|130|202506|202506|123|199409|202506|81.47|19.42|1.81|1.5|2.02|1.8|2.45|1.49|-0.05|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|236612624|354879000|82151000|1130353400|1222463392|977574880|13685066|20.32|0|954
2025-08-23 18:18:16|russ2000_0515|CLW|74|202506|202506|66|200812|202506|80.96|2.61|0.73|0.75|0.43|0.3|1.46|0.52|1.16|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|63772352|46700000|1287900000|687801200|434945700|450522000|5044025|27|0|3290
2025-08-23 18:18:18|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|
2025-08-23 18:18:19|russ2000_0518|HTLD|162|202506|202506|150|198609|202403|23.02|66.33|2.29|2.26|2.42|0.69|3.7|0.85|0.04|0.25|3.59|1.24|0.48|0.92|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|105182274|23179000|569544000|873250400|670213440|703330560|4500207|8.64|0|4050
2025-08-23 18:18:23|russ2000_0520|WDFC|166|202503|202503|140|199006|202506|25.61|35.05|2.83|6.98|3.26|4.93|7.91|11.72|0.42|0.41|4.03|1.76|3.25|1.66|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41749081|51682000|68927000|3066897100|3013352973|3048096150|31513738|222.57|0|522
2025-08-23 18:18:26|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|
2025-08-23 18:18:27|russ2000_0523|ORA|90|202506|202506|83|200409|202506|41.11|41.89|5.4|5.91|4.15|5.62|2.3|2.13|1.59|1.1|-2.82|0.05|0.66|0.57|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|177299918|206064000|2463079000|7607305000|5064531648|4302081120|38846422|83.76|0|1408
2025-08-23 18:18:29|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
2025-08-23 18:18:31|russ2000_0529|PENN|130|202506|202506|118|199403|202309|13.66|5.24|1|3.08|0.53|0.4|3.33|0.89|1.95|3.71|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|399441866|699300000|9539300000|12967084100|2606035710|2265916000|82864596|17.87|0|26000
2025-08-23 18:18:34|russ2000_0530|GOGO|59|202506|202506|14|202112|202506|41.52|367|2.9|2.56|2.8|3.31|34.44|22.93|2.36|8.86|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|225399982|102158000|519320000|2744140600|1917347234|1175665660|30799166|14.38|0|1115
2025-08-23 18:18:36|russ2000_0531|TNC|166|202506|202506|142|198912|202506|51.09|20.75|1.01|1.35|1.07|1.16|2.83|2.29|0.3|0.38|2.66|1.07|2.17|1.52|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|38346680|80100000|221000000|1601563800|1435882604|1439942556|11323963|77.48|0|4400
2025-08-23 18:18:39|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|
2025-08-23 18:18:40|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
2025-08-23 18:18:42|russ2000_0536|DOC|109|202506|202506|65|200903|202506|45.53|43.73|16.61|12.35|7.61|4.38|2.04|1.45|1.1|1.18|-18.9|-4.81|6.34|6.91|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|193842273|163279000|138281000|21850862400|12167980911|3684205558|116107943|17.51|0|77
2025-08-23 18:18:45|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
2025-08-23 18:18:46|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|
2025-08-23 18:18:47|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
2025-08-23 18:18:49|russ2000_0540|ICUI|138|202506|202506|122|199203|202209|39.81|360.67|3.5|2.81|4.05|1.32|2.74|1.62|0.09|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|164784767|300025000|504536000|4367048800|3262122750|2842017900|30535993|132.15|0|8000
2025-08-23 18:18:52|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
2025-08-23 18:18:53|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|
2025-08-23 18:18:54|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|
2025-08-23 18:18:54|russ2000_0546|AZZ|162|202503|202503|138|199012|202506|19.89|13.48|1.34|1.12|1.19|2.21|2.01|2.88|0.57|0.49|0.47|5.73|1.06|0.61|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18128236|3043000|240469000|4086664600|3490714310|3044937750|36394856|116.33|0|4343
2025-08-23 18:18:58|russ2000_0547|AAT|64|202506|202506|55|201109|202506|143.9|15.02|9.99|7.11|6.64|2.57|1.86|1.02|1.8|1.45|-2.49|1.82|3.32|6.76|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|110042371|143736000|25673000|2750088300|1207761875|1503265325|8218462|19.75|0|194
2025-08-23 18:19:00|russ2000_0548|HL|166|202506|202506|138|199012|202506|47.6|52.73|3.69|4.54|3.41|3.62|2.56|1.76|0.25|0.25|-5.32|0.55|0.26|0.58|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|97980450|296565000|2368103000|4207643700|3971818651|3146205570|124315099|5.99|0|1622
2025-08-23 18:19:03|russ2000_0549|SPTN|100|202506|202506|97|200006|202409|19.53|15.9|0.21|0.14|0.11|0.09|1.27|1.22|1.05|1.43|1.27|11.2|2.45|3.3|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|24316538|25504000|853555000|1994538100|898593974|960004880|29685400|26.54|0|17200
2025-08-23 18:19:06|russ2000_0550|NSP|120|202506|202506|106|199812|202506|33.64|35.46|0.45|0.58|0.52|0.34|21.35|18.99|-1.26|3.89|6.21|9.36|1.75|4.03|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|299414190|532000000|235183000|2053471300|2262105180|2323397520|30373063|60.12|0|3500
2025-08-23 18:19:09|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
2025-08-23 18:19:11|russ2000_0552|AIR|166|202503|202503|141|199003|202506|63.37|229.76|0.87|0.45|0.7|0.97|1.53|2.25|0.56|0.87|1.02|-0.75|1.56|0.94|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|47500418|109200000|414700000|3677505600|2716630600|2653700000|36615904|75.82|0|5400
2025-08-23 18:19:14|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
2025-08-23 18:19:16|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
2025-08-23 18:19:19|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
2025-08-23 18:19:20|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
2025-08-23 18:19:22|russ2000_0557|MNKD|87|202506|202506|34|201612|202506|47.63|34|13.58|8.01|8058|3.92|19.61|221.61|-2.74|-2.78|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|105865364|178985000|26187000|1185203300|1222265079|853381200|9621627|3.99|0|233
2025-08-23 18:19:28|russ2000_0558|NSIT|123|202506|202506|120|199506|202506|18.35|27.17|0.32|0.27|0.35|0.6|2.25|2.73|0.32|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|104734583|309135000|127490000|5575291700|4338630700|4868877100|40037414|138.085|0|11261
2025-08-23 18:19:31|russ2000_0559|ANDE|118|202506|202506|114|199612|202506|18.1|11.61|0.33|0.26|0.18|0.11|1.37|0.93|1.25|0.55|-0.73|19.35|1.63|2.09|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|91057288|350970000|1561676000|2150700200|1257107250|1213080750|11415868|36.75|0|2320
2025-08-23 18:19:34|russ2000_0561|WABC|166|202506|202506|142|198912|202506|17.02|10.13|2.59|-13.26|5.02|4.24|2.67|1.31|0.61|0.13|4.97|2.22|2.5|3.71|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|1389099200|1239434280|1305264240|6899403|48.44|0|737
2025-09-05 10:47:51|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|0|0|0||0|7900
2025-09-05 10:47:54|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.54|5.21|4.14|1.62|44.88|1.07|18|2.46|-7.11|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|100472701|98115000|20353000|208509300|254951697|204387736|3955636|5.11|0|269
2025-09-05 10:47:56|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|
2025-09-05 10:47:57|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.9|56.08|20.69|21.94|682.32|7.66|21.3|12.31|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|31320462000|31674072000|7833720000|341465838|80.76|0|5200
2025-09-05 10:47:59|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.95|105.55|0.81|1.41|0.74|0.85|3.88|2.24|1.2|1.27|2.88|8.65|1.81|2.61|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6356847600|4284814880|5222112000|58423174|65.44|0|12828
2025-09-05 10:48:03|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.96|32.29|0.53|0.09|0.46|0.1|2.46|0.81|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1402090000|641098564|1150740000|10346354|21.31|0|40000
2025-09-05 10:48:07|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.77|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8202051800|1851051796|1382953000|93140667|5.09|0|21569
2025-09-05 10:48:11|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.25|11.81|1.01|1.23|0.51|0.73|2.04|1.92|3.48|1.81|3.86|5.49|1.73|2.01|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11907597800|6208723290|5803930000|81846268|20.9|0|18000
2025-09-05 10:48:15|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.62|16.3|1.45|1.34|1.48|0.96|3.56|2.81|0.19|1|4.07|5.11|0.93|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6662644100|4987538500|5496648020|55434256|88.51|0|29600
2025-09-05 10:48:19|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.03|62.35|7.09|15.19|8.17|8.15|4.93|4.94|0.01|0.06|3.2|0.85|0.96|0.72|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7287870700|7432888730|7626968410|97890795|44.27|0|2267
2025-09-05 10:48:23|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.82|6.08|4.77|4.31|3.73|2.68|3.12|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542512638|2891400000|781100000|25870393800|21650120000|23584434000|110440906|88.73|0|22800
2025-09-05 10:48:26|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.63|21.92|5.27|4.61|4.2|2.58|5.26|6.07|1.56|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|1060619098|5666800000|205189000|5714859000|5946248000|7589527440|73971909|173.36|0|5000
2025-09-05 10:48:29|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
2025-09-05 10:48:30|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 10:48:31|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.94|79.18|6.09|12.18|7.92|10.83|4.87|6.6|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|23726359400|23971500537|22953989680|203715716|554.23|0|5495
2025-09-05 10:48:36|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.27|2.4|5.17|2.66|4.32|3.51|3.45|0.33|0.3|3.3|1.55|1.18|0.96|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25773627100|23973915000|20852681640|128884546|243.39|0|13000
2025-09-05 10:48:40|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|26.52|9.3|7.91|4.89|4.18|1.75|1.44|1.17|1.41|-0.2|4.13|6.08|6.39|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6788450200|3375781101|3339581700|38822529|31.29|0|398
2025-09-05 10:48:44|russ2000_0021|BDC|127|202500|202500|124|199406|202506|42.34|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|0|0|0||0|7000
2025-09-05 10:48:49|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.95|60|3.98|3.31|2.46|0.86|1.11|0.63|0.79|1.05|4.88|10.14|4.62|7.69|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3489391700|1179700080|1275640860|16974579|7.8|0|87
2025-09-05 10:48:52|russ2000_0023|HEI|167|202506|202506|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46940706700|0|0|0||0|5900
2025-09-05 10:48:55|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.91|58.62|4.35|9.81|6.6|12.23|17.54|45.52|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12507932400|12689898424|13520650220|117549462|209.86|0|3500
2025-09-05 10:48:59|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.54|37.06|1.92|9.87|2.67|6.11|3.66|6.08|0.45|0.11|1.72|0.43|1.27|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17598433000|17798126000|18763532000|173812224|247.54|0|8200
2025-09-05 10:49:03|russ2000_0029|VRNT|95|202506|202506|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|285912274|175402000|207462000|2003195800|0|0|0||0|6200
2025-09-05 10:49:07|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|30.12|1.5|3.78|1.87|4.37|3.14|2.47|0.42|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|172192233|310900000|601900000|27960909500|25645876200|20676600000|171708259|547|0|11790
2025-09-05 10:49:11|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.25|36.61|0.62|0.8|0.79|1.06|1.27|1.32|0.25|0.35|2.67|3.64|2.75|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 10:49:14|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
2025-09-05 10:49:16|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|0|0|0||0|43200
2025-09-05 10:49:20|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 10:49:21|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.86|24.99|10.61|12.45|7.61|8.56|2.58|3.32|0.93|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|25277482|14332000|41698000|12825879600|9344825124|7957988160|70519178|40.98|0|3011
2025-09-05 10:49:24|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.68|12.51|5.86|4.39|4.56|3.69|1.72|0.86|0.28|0.41|0.67|7.68|2.69|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 10:49:27|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|0|0|0||0|5200
2025-09-05 10:49:32|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.57|46.56|1.3|0.94|0.82|0.28|1.57|0.6|0.87|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|74049771|17100000|1175900000|2547380000|917080000|1026040000|15070814|18.16|0|10800
2025-09-05 10:49:35|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.31|41.54|23.72|8.53|82.92|5.74|9.16|5.17|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13439282600|13894798320|13787280000|134697336|140.4|0|780
2025-09-05 10:49:39|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.57|10.15|11.73|3.46|6.87|2.73|2.15|1.06|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|60171245900|41559507522|22528511460|277674891|142.74|0|712
2025-09-05 10:49:41|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.78|40.6|1.51|1.97|1.6|5.54|2.14|6.68|0.4|0.42|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|18924293100|18124151679|20136021950|146183462|481.09|0|9100
2025-09-05 10:49:46|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 10:49:47|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.91|-1.25|-4.44|0.72|0.95|0.77|1.55|1.21|1.64|8.61|16.44|1.82|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 10:49:50|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.33|1.92|2.25|1.47|2.82|4.65|0.27|1.97|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5875944900|2710550115|2986815000|43915381|20.67|0|36300
2025-09-05 10:49:54|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.04|22.42|1.13|0.28|1.04|2.12|1.39|2.41|1.25|0.41|0.25|5.44|0.73|1.56|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12854755100|11824393329|8607319770|84674962|115.71|0|8300
2025-09-05 10:49:58|russ2000_0051|GWRE|61|202506|202506|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|14.04|0.17|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|684992881|1149443000|169032000|18915063400|0|0|0||0|2690
2025-09-05 10:50:01|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|0|0|0||0|28300
2025-09-05 10:50:04|russ2000_0054|TEN|103|202503|202503|90|200303|202509|10.8|4.77|0.47|0.42|0.96|0.79|0.97|0.38|2.49|0.96|-5.46|-41.35|8.8|7|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202051602|349578000|2939000000|2002665500|645634468|1743347644|7208092|21.43|0|78000
2025-09-05 10:50:07|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.32|2.59|-1.98|3.84|5.84|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|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 10:50:11|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|
2025-09-05 10:50:12|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.48|15.05|1.77|0.96|1.43|0.42|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.18|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107882818|38364000|122905000|2359382700|871217850|814210680|7428998|19.41|0|6352
2025-09-05 10:50:17|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.24|2.81|5.59|0.7|0.84|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89741253|326662000|3308950000|22244586300|0|0|0||0|37153
2025-09-05 10:50:21|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.26|26.24|13.94|8.61|6.57|5.71|1.54|1.74|1.02|1.29|-1.01|8.35|7.41|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7034779100|4053874248|4064270600|51303165|53.26|0|58
2025-09-05 10:50:25|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.26|30.32|9.87|28.95|12.61|8.03|8.32|4.86|0.03|0.05|2.56|0.55|0.92|1.68|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|6294677300|6739762093|6872499890|113703304|180.13|0|527
2025-09-05 10:50:28|russ2000_0062|AEO|131|202506|202506|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.31|1.2|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|3444865000|0|0|0||0|84000
2025-09-05 10:50:32|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.74|35.59|1.58|2.26|1.36|3.04|2.51|4.14|0.69|0.64|3.49|3.65|2.31|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|5471163100|4791585459|4778237670|56722947|112.83|0|4058
2025-09-05 10:50:35|russ2000_0065|SHO|95|202506|202506|84|200409|202509|52.01|480|3.56|3.21|2.47|2.05|1.33|1.07|0.87|0.44|4.5|17.26|4.9|3.75|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2834061700|1825638720|2056560000|21508153|9.6|0|47
2025-09-05 10:50:39|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|26.95|29.6|2.77|5.55|2.58|2.41|5.95|4.07|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11658691700|10454159142|11290250974|202660245|178.18|0|5689
2025-09-05 10:50:41|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|
2025-09-05 10:50:42|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
2025-09-05 10:50:44|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|8.91|2.31|-1.1|3.01|4.06|1.3|1.07|0.31|0.41|-2.27|9.24|0.81|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 10:50:48|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
2025-09-05 10:50:50|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.89|38.7|1.6|2.23|1.74|4.38|2.74|5.94|0.46|0.39|1.65|1.77|1.25|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15153051900|14669285250|15513609930|129158000|244.59|0|9000
2025-09-05 10:50:53|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|0|0|0||0|4000
2025-09-05 10:50:58|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.76|4.82|0.05|2.19|2.49|1.26|1.16|1.97|0.52|0.02|17.23|2.79|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 10:51:02|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.54|10.01|1.93|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3119339200|2687993168|2483292000|31728549|69.56|0|1387
2025-09-05 10:51:05|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|1.02|1.11|0.53|0.63|0.99|-2.46|6.39|2.81|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3852561000|1397913244|1544569754|25516819|11.83|0|58
2025-09-05 10:51:08|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.88|2.03|2.99|5.93|0.43|0.16|0.43|3.3|2.18|2.83|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|16978537600|16356052635|15498445495|142641649|403.39|0|5800
2025-09-05 10:51:13|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
2025-09-05 10:51:14|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.43|22.11|3.2|4.45|2.12|3.71|1.57|1.99|0.98|1.08|2.48|1.57|4.1|2.75|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|9963054100|6763310610|6329471390|48046517|125.17|0|1985
2025-09-05 10:51:19|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.17|29.13|1.23|3.73|1.39|2.26|9.41|9.07|1.26|1.2|4.66|1.77|1.36|1.55|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13254729400|11783824360|12896956200|152208484|315.8|0|4500
2025-09-05 10:51:22|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.15|2.9|1.26|0.55|0.99|2|-11.81|-25.13|8.11|7.19|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|11815156000|2673622300|2353516000|35931717|4.45|0|86
2025-09-05 10:51:25|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.18|32.52|1.74|1.63|1.13|1.21|2.76|2.16|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4927514400|2985942554|2536038960|74273557|21.14|0|22000
2025-09-05 10:51:29|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.61|9.16|13.21|5.07|5.83|5.74|2.18|0.39|0.58|-2.83|-2.6|5.8|2.99|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19382995500|16224316107|12575041590|137864699|128.91|0|3146
2025-09-05 10:51:33|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|17.07|19.17|4828.79|14.66|3994.95|4.19|7.16|5.23|0.03|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|277873336|761996000|14567000|3596459100|4299501450|3991642500|48792883|25.5|0|570
2025-09-05 10:51:36|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.22|15.66|3.22|1.76|1.92|0.67|2.43|0.71|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4583826100|2137813370|2095579200|58821557|23.65|0|42800
2025-09-05 10:51:38|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.73|1.69|1.63|3.2|1.04|0.66|-2|11.53|0.42|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7439193600|6193480084|6404890690|35162699|196.46|0|12809
2025-09-05 10:51:43|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.01|11.76|1.02|1.15|0.91|1.13|2.05|2.07|0.65|0.7|3.44|0.77|0.95|0.93|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|4816769700|3860277196|4424582226|35540550|103.06|0|11400
2025-09-05 10:51:46|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.69|59.4|4.11|10.72|5.39|19.5|8.71|90.9|0.42|-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|127047898|189049000|144442000|39071329000|36599592536|45178756480|545862938|1518.92|0|4065
2025-09-05 10:51:50|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|317.28|11.1|11.68|6.19|8.19|1.77|9.53|1.59|0.93|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|258559452|445864000|191096000|1386590100|1200118194|1128567330|20417262|26.73|0|606
2025-09-05 10:51:53|russ2000_0097|EME|126|202506|202506|119|199512|202509|19.42|26.58|0.28|0.39|0.41|1.88|2.3|9.4|0.41|0.22|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|28866014700|28673706796|35190994090|228568935|640.57|0|36000
2025-09-05 10:51:56|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
2025-09-05 10:51:58|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.2|12.43|2.99|1.84|2.45|1.01|4.99|2.76|0.69|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|638123693|2307000000|513995000|4022924700|3725315607|4746549015|72179513|90.87|0|7700
2025-09-05 10:52:03|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80|101.1|2.9|1.34|2.41|0.45|13.75|28.22|0.76|-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|121269753|233982000|494917000|2988903500|1484793018|1585700928|14955090|60.66|0|13000
2025-09-05 10:52:05|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 10:52:08|russ2000_0103|OPK|118|202506|202506|62|200606|202112|65.5|44|29.54|2.65|59.32|1.77|15.47|0.84|0.71|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|75523432|271718000|169009000|1219442300|1076100678|883998744|3408142|1.38|0|6096
2025-09-05 10:52:12|russ2000_0105|POR|101|202506|202506|78|200603|202509|20.8|15.74|2.43|2.79|1.48|1.42|1.39|1.21|1.03|1.31|-1.24|-6.17|3.75|4.75|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97277228|56000000|7301000000|9645932000|4673910654|3823402500|50871148|42.66|0|2949
2025-09-05 10:52:15|russ2000_0107|RH|90|202503|202503|51|201209|202506|120.95|50.36|1.57|3.33|2.02|1.29|41.66|8.49|-0.08|-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|220115775|46084000|1457943000|7854515700|0|0|0||0|5100
2025-09-05 10:52:19|russ2000_0108|SKX|106|202506|202506|83|199912|202009|26.28|42.73|0.8|0.87|0.92|1.02|2.32|1.99|0.33|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|480191547|1483406000|1935988000|10865179500|9501995741|9746145740|181030656|63.23|0|13100
2025-09-05 10:52:22|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
2025-09-05 10:52:23|russ2000_0111|PRAA|92|202506|202506|92|200209|202509|22.39|7.28|4.19|4.33|2.76|0.57|2.29|0.5|1.29|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70213611|135318000|117498000|4399375000|662695040|779939520|4790661|16.96|0|4412
2025-09-05 10:52:26|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 10:52:27|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 10:52:29|russ2000_0117|DRH|82|202500|202500|77|200603|202506|38.72|30.73|3.65|3.19|2.49|1.49|1.18|1.04|0.7|0.75|-2.11|3.52|5.04|5.28|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|140500433|150259000|3144547000|2685718100|0|0|0||0|31
2025-09-05 10:52:33|russ2000_0118|CLDX|158|202506|202506|-174|202606|198200|0|0|66.93|88.11|116.84|261.02|5.04|2.31|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|114709603|624137000|7178000|891634100|1512459876|503027960|31333444|22.78|0|130
2025-09-05 10:52:39|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|
2025-09-05 10:52:39|russ2000_0120|CBRL|165|202503|202503|144|198906|202506|23.25|26.42|1.22|1.38|1.09|0.43|3.89|3.23|1.42|2.43|6.2|5.28|2.09|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|69019907|9814000|1822010000|2614747500|0|0|0||0|55000
2025-09-05 10:52:44|russ2000_0121|SWX|166|202506|202506|143|198912|202509|20.11|32.8|1.76|1.94|0.79|1.2|1.47|1.55|1.52|1.27|-2.96|-2.47|4.2|3.14|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|71419452|355627000|6616829000|10467431900|5689156928|4389249280|28845764|79.04|0|2295
2025-09-05 10:52:48|russ2000_0123|PRI|68|202506|202506|62|201003|202509|13.7|13.53|1.21|1.58|2.14|2.84|2.53|3.84|0.65|0.83|6.74|6.51|1.07|1.47|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10773186300|8909573952|11017744960|43307901|273.76|0|2803
2025-09-05 10:52:50|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
2025-09-05 10:52:52|russ2000_0127|VSAT|121|202506|202506|109|199612|202403|92.06|2.39|2.35|1.72|1.86|0.86|2.53|0.89|0.49|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|234973767|1177492000|3020797000|9989066300|4038956460|1881581100|140894198|30.1|0|6100
2025-09-05 10:52:56|russ2000_0128|NJR|166|202506|202506|140|199009|202509|18.63|11.45|1.16|2.32|0.91|2.25|2.24|1.94|1.11|1.47|2.16|-9.26|4.35|3.84|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|68231364|13601000|4005652000|8248090000|4702718670|4486543400|28715008|46.85|0|1108
2025-09-05 10:53:00|russ2000_0131|UBSI|162|202506|202506|139|199012|202509|15.38|13.66|4.78|-0.66|3.6|3.16|1.7|1.02|1.06|0.15|3.73|6.67|3.92|3.83|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6283382300|5484802175|4633663470|24204851|38.65|0|2204
2025-09-05 10:53:04|russ2000_0132|NHI|138|202506|202506|135|199112|202509|19.62|24.67|13.47|12.76|8.85|10|5.79|2.48|1.04|0.76|6.82|3.35|7.27|4.66|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57817964|18640000|519479000|4783724500|3665880504|3447873000|16698673|77.22|0|16
2025-09-05 10:53:08|russ2000_0134|RHP|118|202506|202506|115|199612|202509|144.88|24.08|3.26|3.89|2.46|2.65|17.85|7.94|4.43|5.15|1.5|10.89|2.07|4.4|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|160902044|450705000|3121446000|10468981800|6356599100|5546876600|61707675|100.9|0|1206
2025-09-05 10:53:13|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|
2025-09-05 10:53:14|russ2000_0137|HNI|166|202506|202506|139|199012|202509|27.9|15.01|0.95|0.74|0.88|0.86|3.48|2.61|0.4|0.72|4.38|6.7|2.32|2.9|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46872905|38200000|440422000|2668597100|2117528166|1988352300|37313490|46.23|0|8500
2025-09-05 10:53:19|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|
2025-09-05 10:53:19|russ2000_0140|HR|129|202506|202506|118|199403|202309|72.83|305.4|12.71|11.3|8.43|5.05|2.12|1.28|0.72|1.03|-0.12|-2.28|6.73|6.69|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51346589|25507000|144282000|11159292400|6148941810|2338343040|58914933|17.49|0|297
2025-09-05 10:53:23|russ2000_0141|POST|60|202506|202506|55|201112|202509|35.7|18.36|2.05|1.99|0.82|0.87|1.22|1.47|1.69|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|682617857|1064000000|1721800000|12158841200|5864941197|7471524000|74861298|107.97|0|10100
2025-09-05 10:53:25|russ2000_0142|OLN|166|202506|202506|155|198609|202506|41.49|40.06|0.85|1.03|0.61|0.42|1.92|1.41|0.94|1.68|3.04|3.8|4.23|3.32|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151439735|223800000|3606700000|5851467300|2760567320|3802232000|65471450|24.08|0|6500
2025-09-05 10:53:29|russ2000_0144|TXRH|90|202506|202506|84|200409|202509|31.17|25.86|1.51|1.66|1.62|2|4.68|7.76|0.35|0.64|3.5|2.48|1.75|1.56|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116444966|176801000|1589433000|12016271100|11254738122|11747672570|181815054|169.37|0|67900
2025-09-05 10:53:33|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
2025-09-05 10:53:34|russ2000_0146|ACIW|127|202506|202506|120|199509|202509|96.72|20.95|2.8|3.1|2.76|3.1|4.32|3.68|2.85|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|103044597|189697000|123827000|5879043800|5133411392|5820984960|46145435|49.64|0|4018
2025-09-05 10:53:39|russ2000_0147|NWE|166|202506|202506|83|200412|202509|16.05|15.72|2.88|3.91|1.67|2.32|1.45|1.23|1.25|1.11|1.09|3.89|4.02|4.54|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34079913|26548000|4860759000|6709898100|3542649541|2918798670|28597450|57.71|0|1533
2025-09-05 10:53:42|russ2000_0149|FCNCA|142|202506|202506|135|199112|202509|15.13|47.43|0.78|-4.04|1.93|1.9|1.24|1.21|0.82|1.73|1.47|20.41|0.83|0.39|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|65322033300|26284198360|19772648026|279879475|2010.11|0|7176
2025-09-05 10:53:46|russ2000_0150|MTX|138|202506|202506|132|199209|202509|34.37|1054.5|1.46|1.47|1.32|0.98|1.72|1.2|0.44|0.59|1.68|5.07|0.33|0.7|6.51|5.07|2.04|4|2.37|1.21|1.08|1.54|0|0|176041932|319900000|1023600000|2682565800|1985165847|2157507000|15768561|63.27|0|3628
2025-09-05 10:53:50|russ2000_0151|CAKE|132|202506|202506|129|199306|202509|33.68|18.79|1.66|0.71|1.58|0.82|4.24|7.59|0.99|5.24|6.75|0.73|2.23|1.77|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|61585645|148763000|2074026000|4993826200|3042419232|2679823920|87111215|61.08|0|46250
2025-09-05 10:53:53|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
2025-09-05 10:53:56|russ2000_0153|EPAM|62|202506|202506|55|201112|202509|43.15|23.98|3.4|6.85|4.23|1.89|6.12|2.55|0.05|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|763970108|1042553000|402119000|8482811900|9361940640|9790603758|130673183|168.09|0|36739
2025-09-05 10:53:58|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|655183610|651608300|0|16.105|0|6584
2025-09-05 10:54:00|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
2025-09-05 10:54:02|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
2025-09-05 10:54:04|russ2000_0157|ABG|101|202506|202506|94|200203|202509|12.47|9.46|0.4|0.43|0.21|0.3|2.3|1.35|2.86|1.21|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59632720|57600000|1013000000|9587495400|5091965900|4998700000|51303687|259|0|8500
2025-09-05 10:54:08|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|
2025-09-05 10:54:09|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
2025-09-05 10:54:11|russ2000_0161|DAR|126|202506|202506|123|199412|202509|28.26|47.83|1.05|2.15|0.89|0.89|2.32|1.08|1.76|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|64910016|122079000|1908230000|9168380900|4993928863|5240588430|72873211|31.57|0|10100
2025-09-05 10:54:15|russ2000_0163|TCBI|102|202506|202506|89|200306|202509|25.52|34.6|4.52|-7.18|3.01|2.06|1.71|1.24|1.62|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|6160100700|3989120960|4409974320|38291177|87.2|0|1738
2025-09-05 10:54:18|russ2000_0165|ALGT|82|202506|202506|70|200612|202406|32.52|15.9|1.78|1.95|1.63|0.45|3.82|1.12|1.22|1.93|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|480888430|860847000|2176267000|2352290400|1179418770|1022021540|29742436|64.27|0|4349
2025-09-05 10:54:21|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
2025-09-05 10:54:22|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
2025-09-05 10:54:24|russ2000_0168|LAD|122|202506|202506|115|199612|202509|14.27|10.08|0.48|0.65|0.26|0.24|1.83|1.25|2.21|2.05|4.04|0.75|1.71|0.64|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|82177638|406600000|1798300000|22636517300|8740313000|9013201216|119418885|340.09|0|14320
2025-09-05 10:54:27|russ2000_0169|PBH|85|202506|202506|80|200509|202509|52.79|15.67|3.76|3.43|2.3|2.98|26.08|1.77|1.49|0.56|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|34870718|139502000|91501000|4188269900|3284834250|3391434000|38476418|66.75|0|520
2025-09-05 10:54:30|russ2000_0170|FNB|150|202506|202506|139|199012|202509|13.85|13.12|3.89|1.58|2.15|2.32|1.18|0.92|1.17|0.74|-0.06|5.57|3.56|2.86|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10871819400|6029675170|5467878412|132939451|16.79|0|4223
2025-09-05 10:54:34|russ2000_0172|HELE|166|202503|202503|133|199112|202503|17.96|4.99|1.27|2.88|1.19|0.3|1.87|0.47|0.4|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|34131077|25269000|169167000|1450299600|0|0|0||0|1650
2025-09-05 10:54:39|russ2000_0173|CATY|146|202506|202506|135|199112|202509|14.56|12.17|4.01|-0.82|3.5|2.6|1.61|1.21|0.62|0.2|0.9|7.71|2.22|2.7|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|4063672000|3493173775|4014000900|18541261|50.375|0|1219
2025-09-05 10:54:43|russ2000_0174|WTFC|118|202506|202506|113|199706|202509|44.8|13.23|2.89|-1.64|2.2|2.29|1.49|1.47|0.84|0.6|-2.94|-2.06|0.96|1.39|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14526826100|9358559837|8115411260|54548820|139.81|0|5057
2025-09-05 10:54:47|russ2000_0175|DK|84|202506|202506|72|200603|202403|21.17|139.73|0.32|0.32|0.2|0.18|2.72|73.85|3.17|122.58|2.85|1.99|4.27|3.2|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|516226275|615500000|2667300000|4760564600|1928836224|2362973760|72291757|31.92|0|3814
2025-09-05 10:54:50|russ2000_0176|ALE|166|202506|202506|143|198912|202509|15.53|20.09|8.33|4.1|1.39|2.41|1.39|1.29|0.85|0.7|1.66|1.64|5.68|4.54|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|137680159|55400000|4669900000|6142055000|3696854980|3306030000|34801043|63.7|0|1355
2025-09-05 10:54:55|russ2000_0177|SLAB|102|202506|202506|92|200012|202312|73.18|72.68|4.82|4.79|5.68|6.23|4.76|4.17|0.13|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|464436892|415540000|140200000|4011900300|4427440276|5904234120|49233666|134.92|0|1545
2025-09-05 10:54:59|russ2000_0178|WAL|90|202506|202506|81|200506|202509|16.24|12|5.14|-1.08|3.66|1.97|1.83|1.48|0.78|0.97|0|0|1.98|1.66|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|17559086200|10082173138|9133360620|85941870|91.34|0|1835
2025-09-05 10:55:01|russ2000_0179|GIII|146|202506|202506|140|199006|202506|24.68|5.37|0.51|0.34|0.41|0.33|1.4|0.6|0.5|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|67319283|301778000|234698000|1036006600|0|0|0||0|8100
2025-09-05 10:55:05|russ2000_0180|BLKB|94|202506|202506|82|200406|202412|174.34|72.35|4.23|3.55|3.89|2.89|11.05|36.6|1.52|13.25|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|40278375|911814000|132114000|3472405200|3218412910|3212560840|23018292|66.35|0|3611
2025-09-05 10:55:09|russ2000_0181|BKH|166|202506|202506|147|198812|202509|21.28|15|2.98|4.16|1.64|1.9|1.69|1.19|1.25|1.2|-1.56|-2.25|4.39|4.5|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71896397|15800000|5703199000|8782939100|4339225932|3729468520|43686402|59.56|0|2944
2025-09-05 10:55:13|russ2000_0182|CIEN|115|202506|202506|111|199709|202506|216.8|126.49|5.06|1.6|4.74|2.92|7.76|4.3|-0.1|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|898369226|1326356000|315569000|12417335600|0|0|0||0|6383
2025-09-05 10:55:17|russ2000_0183|LPX|165|202506|202506|147|198812|202509|114.86|22.82|1.09|1.5|1.04|2.36|1.79|3.87|0.49|0.22|3.36|9.16|2.2|1.14|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400494702|333000000|954000000|6783463200|6733441316|10933880000|88491481|96.76|0|4800
2025-09-05 10:55:21|russ2000_0184|WAFD|166|202506|202506|144|198909|202509|14.09|8.39|9|1.88|4.23|1.78|1.57|0.93|1.46|0.66|3.55|10.06|2.79|3.35|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4808494600|2528213085|2418982425|13580031|31.95|0|2062
2025-09-05 10:55:25|russ2000_0185|CUZ|166|202506|202506|163|198412|202509|22.46|78.95|9.84|8.17|6.15|5.12|1.58|1.03|0.62|0.76|1.46|-4.56|5.65|4.38|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28317645|416840000|18647000|8143671500|4906336517|4340021800|47985862|29.21|0|331
2025-09-05 10:55:30|russ2000_0187|XPO|95|202506|202506|88|200309|202509|23.86|45.27|0.88|0.82|0.4|1.96|1.82|8.65|1.3|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|295277492|225000000|4823000000|19348815500|15404578350|11905530000|170458394|130.83|0|96000
2025-09-05 10:55:33|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
2025-09-05 10:55:34|russ2000_0189|FR|125|202506|202506|122|199503|202509|27.76|25.38|10.02|15.32|6.44|9.84|2.01|2.6|1.3|0.91|1.55|7.95|6.32|3.13|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45612991|34949000|25610000|9353559200|6889032150|6665095030|43566481|52.03|0|155
2025-09-05 10:55:38|russ2000_0190|RLI|166|202506|202506|163|198412|202509|9.66|14.99|1.72|2.03|2.23|3.5|1.34|3.59|0.17|0.07|4.49|2.49|2.26|0.91|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6336585900|6222366920|3078065760|42080932|67.76|0|905
2025-09-05 10:55:42|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|
2025-09-05 10:55:43|russ2000_0194|HCSG|165|202506|202506|139|199012|202509|30.06|112.5|1.08|0.78|1.14|0.66|3.62|2.39|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|68285910|164076000|27807000|991775000|1140457500|1177737750|13124192|15.75|0|51000
2025-09-05 10:55:48|russ2000_0195|AKR|126|202506|202506|123|199412|202509|76.76|125.81|12.41|12.08|5.83|6.25|1.74|1.16|1.67|0.87|-0.54|0.7|5.55|3.87|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74626631|67809000|3368557000|4990535700|2637241365|1734803400|30165342|20.13|0|118
2025-09-05 10:55:52|russ2000_0197|OGS|52|202506|202506|47|201312|202509|22.14|17.95|3|3.56|2.09|1.9|1.68|1.42|0.98|1.03|1.97|1.42|2.81|3.55|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48919160|42721000|4707725000|7742785700|4512464622|4005985440|34838094|75.21|0|3600
2025-09-05 10:55:54|russ2000_0198|SHOO|129|202506|202506|122|199503|202509|32.22|23.72|1.35|0.9|1.91|0.93|4.6|2.63|0.06|0.65|4.64|5.85|1.97|2.79|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103346024|111854000|170083000|2645642300|2188248120|2364932040|49664207|30.12|0|4000
2025-09-05 10:55:58|russ2000_0200|B|166|202506|202506|159|198512|202509|41.69|17.13|1.15|2.03|1.72|3.43|1.97|1.87|0.54|0.19|2.49|4.63|1.53|1.65|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1795908173|4802000000|353264000|54976211200|46454211174|1387017233|412253027|27.23|0|5749
2025-09-05 10:56:02|russ2000_0201|CVLT|85|202506|202506|76|200609|202509|254.76|98.42|3.69|2.28|4.59|7.6|10.52|21.59|0.03|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|296191744|363234000|127102000|7542418900|7884769350|8238006450|107546997|177.15|0|2533
2025-09-05 10:56:05|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|
2025-09-05 10:56:05|russ2000_0203|SAM|118|202506|202506|95|199612|202009|41.29|79.03|1.98|7.27|2.29|1.24|5.06|2.66|0.03|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|75963719|212432000|648968000|2258172300|2439557307|2748655710|59581717|222.87|0|2128
2025-09-05 10:56:09|russ2000_0204|SNX|98|202503|202503|87|200309|202506|9|17.08|0.21|0.35|0.11|0.2|0.92|1.45|0.47|0.49|-0.82|3.3|1|1.17|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|355786173|767099000|583951000|15638574000|0|0|0||0|240000
2025-09-05 10:56:12|russ2000_0206|FUL|166|202503|202503|163|198409|202506|24.73|32.43|0.88|1.56|0.74|0.93|1.97|1.73|0.75|1.13|1.74|4.08|1.39|1.55|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74600080|96785000|654718000|5199720800|0|0|0||0|6500
2025-09-05 10:56:16|russ2000_0207|TPH|55|202506|202506|51|201212|202509|81.67|9.24|1.16|0.99|1.08|0.83|1.26|0.97|0.59|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|364363396|622642000|48384000|3654117000|3177361015|4702693281|41532076|36.31|0|1386
2025-09-05 10:56:18|russ2000_0211|LFUS|134|202506|202506|131|199212|202509|56.77|54.08|2.12|3.32|2.17|2.86|3.03|2.48|0.4|0.35|1.37|2.44|0.97|1.1|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|200208045|685482000|354298000|6644680700|6432574106|6310908960|51496129|259.58|0|11300
2025-09-05 10:56:22|russ2000_0212|SBGI|125|202506|202506|99|199512|202009|86.85|4.68|3.82|2.39|1.32|0.27|5.11|2.7|1.86|11.78|0.64|-94.35|5.45|7.14|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|268572529|616000000|1029000000|4542056600|975332400|1130318000|8349605|14|0|11800
2025-09-05 10:56:26|russ2000_0214|VLY|166|202506|202506|143|198912|202509|20.26|13.65|9.53|2.66|4.74|1.65|3.07|0.83|1.4|0.46|2.89|5.76|4.13|4.13|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|9830970700|5967001170|4310997525|83366801|10.65|0|3174
2025-09-05 10:56:30|russ2000_0215|AMBA|58|202506|202506|23|201209|201806|45.46|212.83|4.83|6.82|7.88|9.04|4.99|5.08|0.01|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|274650309|261625000|13718000|2656291000|0|0|0||0|761
2025-09-05 10:56:32|russ2000_0216|HAE|141|202506|202506|134|199203|202509|71.64|16.54|2.61|4.92|2.77|2.01|3.65|2.95|0.39|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|130074956|292898000|242969000|3537312400|2604422496|2771437760|58349023|54.08|0|3004
2025-09-05 10:56:36|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
2025-09-05 10:56:38|russ2000_0218|EXAS|99|202506|202506|-174|202606|198200|0|0|191.6|13.84|451.41|3.26|7.15|3.94|0.27|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|374271650|858435000|596188000|11411316900|9727831046|7697465070|185698860|51.41|0|4110
2025-09-05 10:56:41|russ2000_0219|VAC|62|202500|202500|52|201206|202506|82.38|12.24|1.65|2.21|1.22|0.67|1.84|1.13|1.22|2.21|2.68|15.06|1.88|3.85|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|468130305|487000000|833000000|7822951500|0|0|0||0|22000
2025-09-05 10:56:44|russ2000_0220|CHE|166|202506|202506|111|199712|202509|28.59|23.64|1.52|3.77|1.8|2.73|4.57|5.59|0.47|0.12|4.42|2.95|3|0.46|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|43527417|249904000|311435000|6594576500|6698610490|7526668100|87203726|459.7|0|16641
2025-09-05 10:56:48|russ2000_0222|CRUS|153|202506|202506|142|199003|202509|30.44|18.04|1.93|2.52|2.41|3.26|3.2|3.07|-0.14|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|213029952|614795000|293778000|5443101400|5914451640|6947872800|66890069|115.26|0|1443
2025-09-05 10:56:52|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
2025-09-05 10:56:53|russ2000_0224|MLI|142|202506|202506|137|199106|202509|17.26|15.46|0.74|0.82|0.88|2.71|2.01|3.7|0.33|0.01|6.01|3.55|1.21|0.92|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|239554417|1063342000|391133000|9770585900|10778216358|5488357420|79813848|97.37|0|4964
2025-09-05 10:56:56|russ2000_0225|OMI|165|202506|202506|129|199012|202303|27.16|50.36|0.25|0.34|0.19|0.05|2.23|1.19|0.94|-7.48|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67721770|38258000|439233000|2481291700|416863800|330091200|9869214|5.4|0|15400
2025-09-05 10:57:00|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|
2025-09-05 10:57:01|russ2000_0227|LOPE|78|202506|202506|68|200809|202509|30.71|24.84|3.6|4.66|3.87|5.51|5.59|7.41|0.26|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|182556394|373899000|167346000|5495742200|5791922760|9672556140|59951139|205.14|0|4350
2025-09-05 10:57:04|russ2000_0229|TTWO|113|202500|202500|96|199806|202206|76.04|86.25|1.69|4.89|2.44|7.08|3.84|12.24|0.32|1.92|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|840496158|1480400000|286172000|44066608000|0|0|0||0|5800
2025-09-05 10:57:08|russ2000_0231|HPP|67|202506|202506|31|201406|202203|363.7|706.25|11.44|8.13|4.61|0.56|1.14|0.37|1.11|1.23|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|113777354|267127000|267226000|5695828600|1084371574|445077490|17509452|2.86|0|347
2025-09-05 10:57:10|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|
2025-09-05 10:57:11|russ2000_0233|GPI|114|202506|202506|111|199712|202509|12.6|13.23|0.35|0.36|0.17|0.29|1.49|1.98|1.9|1.74|3.36|14.03|1.13|0.41|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48801795|52700000|1768000000|11626885400|6211185397|8544178000|77633617|480.01|0|15296
2025-09-05 10:57:15|russ2000_0234|MPWR|94|202506|202506|80|200509|202509|67.71|22.19|5.63|17.32|8.84|16.13|7.89|11.94|0|0.01|2.16|1.06|0.77|0.66|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|355370033|1146077000|255889000|39491519100|40617684120|39717839410|513475704|848.11|0|2002
2025-09-05 10:57:18|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|
2025-09-05 10:57:19|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
2025-09-05 10:57:21|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
2025-09-05 10:57:22|russ2000_0238|SAIC|60|202506|202506|48|201306|202506|20.49|15.94|0.87|1.06|0.73|0.75|5.26|3.54|1.74|1.62|4.23|-1.57|1.71|1.3|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|256578947|51000000|354000000|7718562400|0|0|0||0|26000
2025-09-05 10:57:25|russ2000_0239|CACI|166|202506|202506|141|199006|202509|24.14|20.59|0.74|1.16|0.7|1.19|2.08|2.6|0.48|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|64673785|106181000|501288000|13348011300|10118519200|11731169700|114341890|460.1|0|22900
2025-09-05 10:57:29|russ2000_0240|ALEX|57|202506|202506|54|201203|202509|78.05|17.9|5.71|4.17|4.46|6.07|1.41|1.38|0.53|0.46|12.64|6.28|3.93|4.67|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24145444|10097000|20000000|1848625700|1393225695|1384545000|6693322|19.15|0|793
2025-09-05 10:57:32|russ2000_0241|UMBF|166|202506|202506|143|198912|202509|20.5|14.21|-0.87|-7.74|2.43|2.19|1.48|1.36|1|0.49|2.89|4.77|1.77|1.29|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|13381712700|9386855010|5943858414|73392360|123.63|0|3670
2025-09-05 10:57:36|russ2000_0242|ASGN|138|202506|202506|132|199209|202509|38.49|16.6|1.35|1.06|1.33|0.58|3.81|1.26|0.36|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|67533137|138900000|169500000|3443710000|2297310000|2779850000|31620990|52.45|0|4300
2025-09-05 10:57:40|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
2025-09-05 10:57:42|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|
2025-09-05 10:57:42|russ2000_0246|AVA|166|202506|202506|143|198912|202509|28.53|16.42|2.18|3.37|1.16|1.5|1.33|1.12|1.14|1.2|1.86|-0.98|4.33|5.31|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93406317|9000000|5031654000|6128466400|2969400490|2474433290|25323141|36.61|0|1920
2025-09-05 10:57:47|russ2000_0247|MNRO|137|202506|202506|122|199409|202503|24.27|24.88|1.49|1.31|1.3|0.44|2.45|0.85|0.62|0.87|1.72|-0.59|1.56|6.52|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9730984|7801000|789123000|1031843700|514737713|581273180|18452736|17.17|0|8184
2025-09-05 10:57:51|russ2000_0248|MTDR|62|202506|202506|54|201203|202509|25.77|7.32|6.61|3.14|3.95|1.66|2.13|1.16|0.61|0.61|-13.27|-6.99|0.33|2.37|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88327295|86786000|3662927000|9785532900|6210076767|5804710710|79605063|50.01|0|304
2025-09-05 10:57:53|russ2000_0249|LXP|130|202506|202506|127|199312|202509|37.45|32.5|11.07|13.39|5.52|7.32|1.48|1.3|1.4|0.73|4.15|-8.92|7.39|5.88|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|97098425|71223000|36633000|4148340400|2691383240|2448706260|31969504|9.1|0|57
2025-09-05 10:57:57|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
2025-09-05 10:57:59|russ2000_0251|OLED|122|202506|202506|54|201203|202509|80.98|28.26|82.04|21.06|73.13|10.42|9.59|4.01|0.02|0.01|0.22|0.32|0.52|1.18|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|245901679|525208000|92003000|6373880100|6877233588|6835261920|78011437|144.68|0|311
2025-09-05 10:58:02|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|
2025-09-05 10:58:03|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
2025-09-05 10:58:04|russ2000_0254|FIVE|58|202506|202506|48|201306|202506|45.03|29.23|3.59|4.43|3.4|1.91|67.62|4.13|0.57|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|197504293|670164000|1416930000|9026762800|0|0|0||0|16600
2025-09-05 10:58:07|russ2000_0255|MDP|151|202109|202109|113|199009|201812|24.6|53.23|1.83|1.21|1.51|0.92|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-09-05 10:58:11|russ2000_0257|NVAX|118|202506|202506|114|199703|202509|91.41|3.42|119.29|128.07|74.89|1.22|10.73|33.63|-0.48|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|250451165|623053000|115375000|870701300|1263188229|456634220|63739463|7.79|0|359
2025-09-05 10:58:16|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
2025-09-05 10:58:17|russ2000_0259|MOH|94|202506|202506|89|200306|202509|31.56|8.42|0.2|0.39|0.43|0.22|3.26|2.01|0.58|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|1992856429|5209000000|399000000|12821986000|9224820000|10147302000|324518126|170.83|0|10000
2025-09-05 10:58:20|russ2000_0260|SANM|138|202506|202506|130|199303|202509|277493.17|25.67|0.8|0.24|0.88|0.83|9.27|2.78|3.53|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|590700168|837720000|574799000|6094295200|6386260660|8347649700|101658216|119.86|0|43000
2025-09-05 10:58:24|russ2000_0261|IVR|66|202506|202506|63|200912|202509|14.09|19.95|7.42|6.48|24.88|1.91|0.94|0.98|5.8|6.54|-3.29|-9.26|14.96|18.55|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206500909|190542000|0|5144232100|529133052|1332205140|10545268|7.98|0|
2025-09-05 10:58:27|russ2000_0263|ENTG|99|202500|202500|100|200006|202506|92.08|47.42|2.21|6.34|2.95|4.34|3.29|3.66|0.48|1.08|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|310853475|340900000|536953000|17608200000|0|0|0||0|5300
2025-09-05 10:58:30|russ2000_0264|GBCI|165|202506|202506|136|199109|202509|18.93|25.91|4.83|-0.97|3.92|4.32|2.03|1.67|1.77|0.99|-0.6|5.97|2.66|2.65|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|9409299300|5896701870|4747314924|37267654|49.74|0|2954
2025-09-05 10:58:34|russ2000_0265|HI|75|202506|202506|65|200803|202406|20.36|33.07|1.76|1.55|1.34|0.64|2.99|1.38|0.96|1.33|2.26|-7.18|2.78|3.48|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|144994444|169300000|493000000|3437021100|1814208000|1935327000|16568577|25.77|0|6500
2025-09-05 10:58:37|russ2000_0266|PZZA|134|202506|202506|129|199306|202509|97.27|20.96|1.36|1.83|1.32|0.75|17.94|284.18|-0.54|-2.24|6.79|1.35|1.7|3.88|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26083130|33299000|351420000|2501234700|1551509610|1545162030|49053585|47.37|0|16500
2025-09-05 10:58:40|russ2000_0268|IDCC|166|202506|202506|122|199503|202509|73.32|20.52|14.89|3.66|14.25|10.47|12.27|6.83|0.24|0.45|6.48|3.49|1.56|0.73|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|398595703|947927000|11918000|6967672900|7447167720|8937234600|86228725|287.88|0|487
2025-09-05 10:58:44|russ2000_0269|KNX|126|202506|202506|107|199812|202509|27.28|43.25|2|1.57|1.97|0.96|2.18|1|0.14|0.38|3.1|2.32|0.91|1.54|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|89745149|339372000|3089915000|9524217200|7158038470|7544045080|126650355|44.11|0|23800
2025-09-05 10:58:48|russ2000_0270|EGP|166|202506|202506|164|198409|202509|35.35|36.33|9.17|18.83|7.4|12.62|2.36|2.63|1.05|0.44|0.25|-2.59|6.01|3.33|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8350865|32921000|2375000|10453099800|8862939852|6573532940|64595656|168.22|0|77
2025-09-05 10:58:53|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|
2025-09-05 10:58:53|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
2025-09-05 10:58:54|russ2000_0273|SCOR|82|202506|202506|14|200706|201012|125.04|1104|3.55|0.84|2.69|0.09|3.3|0.75|0.21|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|56250137|29526000|61846000|271740900|32846940|462130665|118291|6.55|0|1300
2025-09-05 10:58:57|russ2000_0274|NYT|166|202506|202506|123|198912|202009|62.59|428.37|1.64|3.73|1.73|3.63|3.39|4.98|0.68|0.02|4.52|1.42|1.68|1.05|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|255536980|540245000|611998000|9096999800|9648958473|9948832770|121506163|59.19|0|4500
2025-09-05 10:59:02|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
2025-09-05 10:59:04|russ2000_0276|FELE|142|202506|202506|139|199012|202509|20.41|25.29|1.51|2.29|1.59|2.2|3.61|3.45|0.31|0.27|2.47|2.85|1.21|1.07|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52196859|104592000|214050000|4600594600|4354191800|4551420000|24309226|97.88|0|5400
2025-09-05 10:59:08|russ2000_0277|IRWD|67|202506|202506|19|201912|202409|31.3|100.5|18.17|3.93|11.14|0.59|41.89|2.34|2.67|-1.94|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273572922|92852000|28346000|684494500|178677510|175912000|1649402|1.1|0|317
2025-09-05 10:59:10|russ2000_0280|CMC|166|202503|202503|144|198906|202506|23.75|190.06|0.37|0.55|0.31|0.87|1.43|1.55|0.65|0.33|2.44|5.76|1.96|1.25|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|213580607|892998000|1571067000|6822575100|0|0|0||0|11297
2025-09-05 10:59:14|russ2000_0282|KW|72|202506|202506|61|200806|202309|196.01|56.69|13.5|13.01|5.4|2.29|43.85|1.56|2.55|2.96|-17.28|11.23|3.22|5.49|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|450998928|309100000|37200000|6351544300|1205244252|1225515808|7111561|8.74|0|312
2025-09-05 10:59:17|russ2000_0283|HOMB|86|202506|202506|77|200606|202509|22.95|13.74|5.11|-0.2|4.57|4.08|1.8|1.45|0.78|0.29|0.18|9.16|1.82|2.63|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|7104962100|5934912483|4970868000|25616057|30.09|0|1920
2025-09-05 10:59:20|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|
2025-09-05 10:59:21|russ2000_0285|MTH|146|202506|202506|143|198912|202509|8.37|7.13|3.08|1.13|1.25|0.95|0.78|1.1|1.6|0.36|38.4|3.02|0.26|1.98|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|264678352|930463000|42730000|6752624200|5799222150|3130007500|90174306|81.5|0|1510
2025-09-05 10:59:25|russ2000_0286|SBRA|59|202506|202506|56|201109|202509|64.05|25.11|12.17|8.64|5.93|6.3|1.56|1.69|1.11|0.93|-4.83|5.21|7.12|6.29|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|69186458|101652000|733054000|6984835200|4575235176|3934662336|48863333|19.08|0|34
2025-09-05 10:59:28|russ2000_0288|FFIN|130|202506|202506|127|199312|202509|22.02|21.65|2.51|-0.85|6.12|6.75|2.7|3.05|0.31|0.04|2.22|-0.65|2.58|1.96|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|5364742500|5293584072|5307787408|20055937|37.24|0|1345
2025-09-05 10:59:32|russ2000_0290|GBX|125|202503|202503|122|199412|202506|67.95|6.51|0.73|0.51|0.43|0.42|1.51|0.95|1.53|1.23|1|-10.88|1.9|2.67|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|173108696|342000000|1268026000|3142535800|0|0|0||0|17100
2025-09-05 10:59:36|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|
2025-09-05 10:59:36|russ2000_0296|UNF|166|202503|202503|160|198506|202506|159.61|21.46|1.14|1.72|1.14|1.34|1.8|1.5|0.26|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|109287289|211910000|625180000|3130076000|0|0|0||0|14000
2025-09-05 10:59:41|russ2000_0297|THRM|130|202506|202506|85|200406|202509|52.75|35.15|5.54|1.59|3.9|0.76|8.16|1.56|0.25|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|57549746|128297000|162020000|1236031800|1094134830|1167993000|9949650|35.85|0|11726
2025-09-05 10:59:45|russ2000_0298|MKSI|106|202506|202506|103|199912|202509|57.28|25.82|2|3.02|2.35|1.84|2.3|2.68|0.33|1.84|1.31|1.21|1.26|0.87|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|443544792|674000000|422700000|10854413500|6835584000|5625116000|102572386|101.72|0|5500
2025-09-05 10:59:48|russ2000_0299|NXST|92|202506|202506|57|201106|202509|30.38|10.73|3.49|3.06|1.27|1.22|37.48|2.78|11.83|2.96|-4.91|-16.18|2.01|3.52|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|106003910|234000000|1581348000|12704063200|6264959898|9681814340|80703334|206.66|0|16193
2025-09-05 10:59:52|russ2000_0300|AIT|166|202506|202506|141|199006|202509|25.18|26.48|0.52|0.86|0.59|2.28|2.21|5.48|0.43|0.42|3.45|2.42|2.01|0.65|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|81804503|388417000|212537000|10498470100|10147109280|10733137800|77850892|267.96|0|6200
2025-09-05 10:59:57|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
2025-09-05 10:59:58|russ2000_0302|CFFN|106|202506|202506|103|199912|202509|31.65|13.94|23.93|7.9|4.76|2.07|1.68|0.82|2.47|1.98|5.3|16.16|3.97|5.19|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2924916400|853189245|904018555|4317702|6.55|0|773
2025-09-05 11:00:02|russ2000_0305|ABM|166|202503|202503|139|199009|202506|30.5|38.31|0.35|0.47|0.32|0.36|1.8|1.63|0.32|0.91|1.19|3.95|2.27|2.21|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|45982101|58700000|293700000|4589990500|0|0|0||0|140000
2025-09-05 11:00:07|russ2000_0306|MATX|166|202506|202506|107|199812|202509|12.99|7.06|1.01|1.19|0.71|1|1.69|1.27|0.72|0.25|1.92|2.9|2.97|1.32|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54561840|59100000|1820300000|3924653700|3318453710|4520087000|37894983|104.39|0|1988
2025-09-05 11:00:11|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
2025-09-05 11:00:14|russ2000_0308|PRLB|66|202506|202506|55|201112|202509|48.3|83.67|7.5|7.65|6.16|2.42|4.7|1.8|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88790750|103186000|292178000|1098158000|1198504920|1343397180|9527600|50.2|0|2535
2025-09-05 11:00:17|russ2000_0309|BLMN|58|202506|202506|49|201206|202409|26.79|64.62|0.77|0.66|0.5|0.15|30.96|1.54|33.48|5.47|12.77|1.55|3.06|9.57|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|140044073|50308000|2142948000|2739914200|613299904|630846160|21085713|7.21|0|94000
2025-09-05 11:00:20|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|
2025-09-05 11:00:20|russ2000_0311|HLX|122|202506|202506|113|199706|202509|35.45|20.63|2.84|0.82|2.43|0.79|1.85|0.62|0.49|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|235772345|319743000|1938062000|1293618000|970107600|989676600|11121769|6.6|0|1650
2025-09-05 11:00:24|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|
2025-09-05 11:00:25|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
2025-09-05 11:00:26|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
2025-09-05 11:00:29|russ2000_0315|SMTC|161|202506|202506|134|199112|202506|77.93|212.92|3.25|6.52|3.77|4.55|3.7|8.08|0.19|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|182955252|181275000|125542000|4858872300|0|0|0||0|1388
2025-09-05 11:00:34|russ2000_0316|BCPC|159|202506|202506|143|198912|202509|29.59|37.02|2.49|4.79|2.82|5.35|3.87|4.13|0.28|0.16|0.28|0.81|0.59|0.54|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43512143|65427000|223162000|5380519300|5238333840|5240658000|29021302|161.4|0|1424
2025-09-05 11:00:40|russ2000_0317|SNCR|86|202506|202506|73|200612|202503|73.15|29.85|3.22|1.1|2.88|0.33|3.31|1.27|0.79|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|99774225|24622000|65572000|243613800|62894060|228082590|455300|5.47|0|1659
2025-09-05 11:00:43|russ2000_0318|NEOG|151|202503|202503|122|199309|202403|64.56|1319|3.79|8.73|4.25|1.36|3.45|0.59|0.04|0.44|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86361599|129004000|82349000|2006473300|0|0|0||0|1764
2025-09-05 11:00:47|russ2000_0319|PTCT|54|202506|202506|2|202503|202509|7.72|8.32|16.29|9.69|12.69|2.62|57.63|1852.8|7.59|-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|517296631|1989150000|26806000|3007220200|4604723581|3779397908|80988565|58.01|0|761
2025-09-05 11:00:50|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
2025-09-05 11:00:52|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
2025-09-05 11:00:54|russ2000_0323|TREX|106|202506|202506|103|199912|202509|129.28|35.99|3.22|10.13|4|5.93|7.89|6.75|0.45|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|23959691|5523000|261835000|6965352500|6676407518|7226020120|103932843|62.26|0|1332
2025-09-05 11:00:58|russ2000_0324|KMPR|150|202506|202506|142|199003|202509|25.08|10.2|1.08|0.94|1.02|0.73|1.19|1.15|0.24|0.34|7.01|5.24|3.51|2.34|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4392977500|3443922754|3576346736|52499552|54.17|0|8900
2025-09-05 11:01:02|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|
2025-09-05 11:01:03|russ2000_0326|MEI|166|202503|202503|130|199103|202309|20.8|14.77|1.11|1.43|1.19|0.22|2.03|0.34|0.1|0.5|2.74|1.41|1.68|7.42|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90637401|103600000|230700000|476485600|0|0|0||0|6044
2025-09-05 11:01:08|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
2025-09-05 11:01:11|russ2000_0328|DIN|142|202506|202506|135|199112|202509|19.94|7.77|2.52|2.81|1.54|0.41|4.19|3.08|0.99|-7.72|1.96|13.49|3.42|8.76|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|100888410|241204000|552643000|1757521700|358342350|376924100|12372211|23.3|0|3560
2025-09-05 11:01:16|russ2000_0329|GCO|165|202506|202506|147|198612|202309|21.42|57.45|0.5|0.12|0.41|0.11|1.83|0.48|0.89|1.16|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51560359|40989000|890781000|880429800|0|0|0||0|22050
2025-09-05 11:01:20|russ2000_0330|LGND|126|202506|202506|71|200703|202412|61.76|42.14|17.03|9.13|9.32|17.1|14.3|3.99|0.67|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|175663839|245020000|17572000|3064965200|3256001140|2800251560|42829552|167.74|0|115
2025-09-05 11:01:24|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|
2025-09-05 11:01:24|russ2000_0333|EVER|34|202506|202506|-174|202606|198200|0|0|2.47|3.34|1.9|1.45|8.28|5.1|0.71|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|47788484|148188000|5759000|723627900|868641891|645565440|12384899|23.79|0|250
2025-09-05 11:01:26|russ2000_0335|CVBF|166|202506|202506|143|198912|202509|21.46|14.01|5.62|-2.77|5.29|4.31|3.26|1.26|1.46|0.42|2.22|8.42|2.65|3.91|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3768949900|2818531475|2764510755|13495080|20.45|0|784
2025-09-05 11:01:30|russ2000_0336|COHR|166|202506|202506|125|199109|202212|38.47|90|1.35|2.15|1.83|2.57|2.15|2.64|0.27|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|242342235|918097000|331816000|20729757900|14874188224|2310083580|460421446|95.62|0|5184
2025-09-05 11:01:34|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
2025-09-05 11:01:36|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
2025-09-05 11:01:38|russ2000_0340|COLB|134|202506|202506|131|199212|202509|18.38|10.62|2.14|-4.91|2.98|1.91|3.24|1.05|0.6|0.77|-0.83|7.15|2.57|5.38|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|9726294500|5627410041|1892933470|109920905|26.77|0|2162
2025-09-05 11:01:43|russ2000_0342|ONB|166|202506|202506|143|198912|202509|17.96|13.71|3.95|-1.59|2.93|2.38|1.71|1.15|1.39|0.93|3.51|7.06|3.13|2.42|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16893488400|9078423060|3832758230|65345427|23.17|0|2530
2025-09-05 11:01:47|russ2000_0343|SSB|118|202506|202506|115|199612|202509|19.86|15.43|2.51|0.16|2.97|3.25|1.73|1.19|0.82|0.25|0.34|4.24|2.14|2.14|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|12707215000|10510117900|4485578900|89411338|103.55|0|5368
2025-09-05 11:01:51|russ2000_0344|AXL|106|202506|202506|104|199909|202509|46.07|17.59|0.65|0.78|0.28|0.12|3.44|1.05|2.44|4.06|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267671467|586500000|2209900000|2853611900|709228000|676338000|23917478|5.98|0|20000
2025-09-05 11:01:55|russ2000_0345|COLM|110|202506|202506|107|199812|202509|21.67|14.67|1.5|1.91|1.66|0.95|2.81|1.9|0.12|0.29|3.08|4.1|1.28|2.09|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|335329836|579027000|694425000|3052538200|3150312880|3804085200|44149928|57.52|0|8900
2025-09-05 11:01:59|russ2000_0346|ESRT|58|202506|202506|28|201309|202009|61.92|46.85|10.97|5.85|4.47|2.76|2.4|1.29|4.44|2.03|-0.02|5.82|2.19|1.78|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|369872614|136727000|29205000|4052003200|1332199759|2230232080|11566305|7.87|0|831
2025-09-05 11:02:01|russ2000_0347|GMED|58|202506|202506|33|201206|202009|37.34|130.33|4.71|5.97|5.5|3.18|3.6|1.9|0.02|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|350501800|229446000|211902000|8034561600|8142182587|5878817610|79969812|60.29|0|2000
2025-09-05 11:02:03|russ2000_0349|DY|166|202506|202506|122|199412|202506|30.8|33.49|0.71|0.87|0.79|1.54|2.81|5.77|0.71|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|59257936|29832000|385544000|8436930500|0|0|0||0|15230
2025-09-05 11:02:07|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|
2025-09-05 11:02:08|russ2000_0351|PODD|81|202506|202506|27|201812|202509|838.6|105.31|13.55|18.52|11.8|10.75|64.58|16.67|6.56|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|345938260|1121600000|423200000|24684689500|24388231182|22720982895|227049633|346.47|0|1350
2025-09-05 11:02:11|russ2000_0352|PNFP|101|202506|202506|94|200203|202509|23.18|13.18|5.39|-1.41|3.94|2.46|1.54|1.2|0.73|0.37|-1.89|8.02|1|0.95|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|10383286500|7704393800|7487016000|179146162|99.35|0|2577
2025-09-05 11:02:14|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
2025-09-05 11:02:16|russ2000_0356|TRMK|166|202506|202506|139|199012|202509|14.06|11.46|2.59|-2.25|2.73|2.24|1.52|1.19|0.99|0.6|4.29|5.06|3.14|2.33|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3700488900|2463181326|2591772900|10680755|40.78|0|2844
2025-09-05 11:02:20|russ2000_0357|NTCT|110|202506|202506|105|199906|202509|79.78|25.05|2.35|1.82|2.76|2.17|2.11|1.16|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|220500676|532509000|123253000|1309500300|1816643535|1811190150|15044906|25.05|0|2502
2025-09-05 11:02:25|russ2000_0358|EVR|79|202506|202506|75|200612|202509|40.58|28.92|1.49|1.09|1.88|4.1|3.6|7.42|0.82|0.56|7.55|12.78|2.24|1.03|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|775842403|1734545000|406917000|11738026900|12278136090|13471002020|149214956|318.14|0|1775
2025-09-05 11:02:28|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
2025-09-05 11:02:29|russ2000_0361|SIGI|166|202506|202506|163|198412|202509|30.01|13.26|0.33|-1.02|0.81|0.97|1.32|1.56|0.27|0.27|3.25|0.11|2.85|1.88|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|6034057300|4931251584|4902920000|57743720|81.04|0|2300
2025-09-05 11:02:33|russ2000_0362|POWI|117|202506|202506|111|199712|202509|46.99|77.12|4.23|6.43|5.73|5.75|4.39|3.57|0.03|0.02|2.62|0.72|0.77|1.88|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|193035833|268736000|138572000|2240420200|2511947340|2711711520|28892306|44.73|0|699
2025-09-05 11:02:36|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|
2025-09-05 11:02:37|russ2000_0364|KFY|108|202503|202503|101|200003|202506|29.37|15.83|1.08|0.86|1.29|1.39|2.12|2.03|0.18|0.31|1.89|4.37|1.18|2.31|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|336845811|1043352000|331538000|3331562200|0|0|0||0|8198
2025-09-05 11:02:40|russ2000_0366|MWA|82|202506|202506|76|200609|202509|32.19|28.46|1.7|1.99|1.39|3.02|2.93|4.5|1.25|0.52|1.61|2.33|1.45|1|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|153624051|372000000|271200000|4287951100|4180278675|4239875000|29795801|26.75|0|3100
2025-09-05 11:02:43|russ2000_0367|FWRD|126|202506|202506|118|199412|202406|26.88|8.5|1.94|1.23|1.9|0.36|4.2|6.16|0.75|14.25|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|44641944|95307000|318520000|3067459900|929837622|842315880|17551530|30.38|0|5480
2025-09-05 11:02:47|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|
2025-09-05 11:02:48|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
2025-09-05 11:02:49|russ2000_0371|CCOI|98|202506|202506|64|200812|202412|260|97.33|4.19|6.14|3.47|1.74|32.2|38.64|5.43|57.12|3.69|2.31|4.1|10.98|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187024055|306725000|494444000|4161937800|1805365692|1711534422|59793598|36.66|0|1083
2025-09-05 11:02:52|russ2000_0372|BGS|102|202506|202506|62|200703|202209|22.96|28.58|2.64|1.89|1.24|0.2|2.88|0.74|3.07|4.06|2.12|6.28|5.77|16.34|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47851186|54084000|319752000|2355708200|372071145|299506500|11024552|4.65|0|2922
2025-09-05 11:02:55|russ2000_0373|HALO|94|202506|202506|31|201712|202509|41.79|16.8|62.12|20.15|469.44|7.94|242.78|25.8|1.9|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|208893430|548177000|11169000|9546227400|8633381400|10135365600|152403447|73.4|0|132
2025-09-05 11:02:59|russ2000_0374|JJSF|166|202506|202506|144|198909|202509|49.16|25.24|1.16|2.05|1.31|1.32|2.41|2.17|0.14|0.17|1.2|1.58|1.26|2.88|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65485745|77377000|329328000|2198160900|2107030650|2045570400|16859963|108.3|0|4600
2025-09-05 11:03:03|russ2000_0375|STNG|65|202412|202412|61|201003|202506|174.71|3.09|5.47|1.69|2.5|2.09|0.97|0.92|1.04|0.3|-9.28|0.88|3.31|3.11|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|216480279|406737000|4854501000|3079508500|2624278472|3184619536|52081208|51.44|0|22
2025-09-05 11:03:05|russ2000_0376|WTS|166|202506|202506|121|199006|202009|21.7|104.66|1.27|2.36|1.33|4.1|2.14|4.93|0.41|0.1|0.94|3.04|1.11|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|145549179|369300000|206900000|9159601100|9332608063|9510140000|63403852|279.71|0|4800
2025-09-05 11:03:10|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0|0.71|25.04|27.13|5|343.81|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|15946100|4239288|23006460|101068|1.94|0|118
2025-09-05 11:03:12|russ2000_0378|BURL|54|202506|202506|46|201312|202506|48.82|34.41|1.42|2.56|1.43|1.68|34.84|13.08|-1.25|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|444566192|747619000|3888395000|22648402500|0|0|0||0|47000
2025-09-05 11:03:14|russ2000_0379|HURN|86|202506|202506|84|200409|202509|32.9|25.33|2|1.21|1.49|1.67|7.74|5.29|0.65|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|23171784|61011000|89380000|3144976500|2510978880|3210137400|30723901|145.15|0|3750
2025-09-05 11:03:17|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
2025-09-05 11:03:19|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
2025-09-05 11:03:20|russ2000_0382|PCH|166|202506|202506|143|198912|202509|132.48|79.62|2.02|4.26|1.58|3.15|3.14|1.7|1.15|0.55|6.39|4.8|4.28|4.27|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|81693377|95801000|286169000|4222180200|3261469200|2842549800|24416903|42.2|0|1307
2025-09-05 11:03:24|russ2000_0383|MSTR|110|202506|202506|107|199812|202509|134.99|28.84|4.43|1.93|11.9|173.98|19.59|1.96|0.32|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|207510082|52132000|126843000|103944731500|92039227774|3191054190|3595648435|327.59|0|2259
2025-09-05 11:03:28|russ2000_0385|LTC|131|202506|202506|128|199309|202509|19.55|19.99|10.76|12.28|7.77|7.56|1.78|1.75|0.6|0.73|4.88|7.09|7.34|6.27|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32450317|7609000|612864000|2455265300|1676316267|1424195430|13310215|36.39|0|22
2025-09-05 11:03:31|russ2000_0387|AGIO|54|202506|202506|18|202103|202509|2.53|3.28|36.73|8.54|127.87|51.04|5.05|1.53|0.06|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|618614725|938937000|123926000|1209030200|2096931005|2491456153|33911537|36.13|0|536
2025-09-05 11:03:34|russ2000_0388|FCN|122|202506|202506|118|199603|202509|22.19|23.73|1.88|1.63|1.61|1.62|2.29|2.87|0.54|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|147164410|152831000|243998000|6021319000|5513517690|6376926440|55939722|168.47|0|5813
2025-09-05 11:03:37|russ2000_0389|NPO|93|202506|202506|90|200303|202509|33.93|54.21|1.12|1.25|1.23|4.25|1.73|3.03|0.68|0.32|3.78|2.22|1.22|0.57|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145556989|107100000|206400000|4896559400|4564107005|4445425000|27531348|216.85|0|5300
2025-09-05 11:03:41|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
2025-09-05 11:03:43|russ2000_0391|MSA|166|202506|202506|139|199012|202509|48.96|24.58|1.79|3.84|1.96|3.72|3.82|5.4|0.37|0.58|2.64|2.34|1.64|1.21|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80245412|147946000|217290000|7326320800|6744661406|6753690450|37963603|172.31|0|4800
2025-09-05 11:03:47|russ2000_0392|SCS|113|202503|202503|90|199712|202006|34.47|21.41|0.67|0.39|0.61|0.58|1.86|1.87|0.44|0.61|5.68|8.22|3.29|2.46|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|227635455|226000000|637200000|2238757900|0|0|0||0|14000
2025-09-05 11:03:51|russ2000_0393|NKTR|126|202506|202506|17|201503|201906|1664.23|152.05|15.37|16|165.91|53.84|22.71|23.26|-8.85|-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|398644873|175903000|192830000|623298000|446400262|6416205460|26126600|35.98|0|723
2025-09-05 11:03:55|russ2000_0394|TTEK|139|202506|202506|135|199112|202509|36.54|44.58|1.12|1.7|1.36|1.75|3.53|5.38|0.3|0.62|4.2|3.73|0.72|0.69|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|84755787|242833000|275674000|10199459400|9369736320|1950316720|70702785|35.66|0|20000
2025-09-05 11:03:59|russ2000_0395|MASI|84|202506|202506|70|200706|202412|41|115.47|4.85|11.54|5.53|4.19|7.06|7.45|0.21|0.62|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|237702417|152300000|288562000|8258889600|7768989648|8323754040|113133786|143.01|0|5300
2025-09-05 11:04:02|russ2000_0396|APOG|165|202503|202503|142|198912|202506|35.9|18.36|0.67|0.55|0.62|0.69|2.13|1.95|0.37|0.78|2.64|9.84|1.89|2.34|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24789680|38180000|367915000|1300163000|0|0|0||0|7200
2025-09-05 11:04:06|russ2000_0397|AWR|166|202506|202506|143|198912|202509|24.05|22.69|3.37|6.59|2.51|4.6|2.55|2.94|0.97|0.98|0.62|3.39|3.87|2.56|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10894151|20247000|1498604000|3788008900|2857752890|2745770000|16279324|74.21|0|841
2025-09-05 11:04:10|russ2000_0398|RWT|126|202506|202506|120|199506|202506|17.45|26.5|51.43|48.4|3.28|0.75|1.21|0.82|9.71|18.74|-8.66|-8.51|7.8|11.32|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|213959691|448226000|20151000|20173424300|825630465|922311357|7355336|6.27|0|372
2025-09-05 11:04:14|russ2000_0399|CHDN|129|202506|202506|126|199403|202509|28.98|17.52|2.33|7.2|2.32|2.67|5.27|6.86|1.54|4.81|0.27|-0.72|0.98|0.4|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|125655331|285600000|1043200000|11899821800|7156539000|4026827500|60044776|101.945|0|5500
2025-09-05 11:04:17|russ2000_0400|IART|122|202506|202506|91|200112|202409|85.07|61.62|4.21|3.68|3.62|0.74|3.26|1.17|0.77|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|145420883|253608000|427714000|2979465000|1219463650|1325648900|22596520|15.65|0|4000
2025-09-05 11:04:21|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
2025-09-05 11:04:23|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
2025-09-05 11:04:25|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|
2025-09-05 11:04:26|russ2000_0404|OSIS|112|202506|202506|109|199806|202509|32.34|27.09|1.16|1.42|1.25|2.36|2.13|4.17|0.31|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58518598|106405000|127936000|4541950900|3958608024|4318442910|44170868|235.71|0|6758
2025-09-05 11:04:30|russ2000_0405|MATW|123|202506|202506|116|199509|202409|26.22|27.35|1.73|1.01|1.37|0.48|2.85|1.49|0.78|1.47|2.25|9.65|1.31|4.02|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48227069|20383000|312720000|1499729500|766385501|777364480|5038833|24.89|0|11000
2025-09-05 11:04:34|russ2000_0406|PSMT|111|202503|202503|108|199806|202506|31.14|23.1|0.76|0.58|0.7|0.65|2.67|2.77|0.27|0.2|1.21|0.09|1.2|1.15|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|109600874|265857000|822190000|3349149000|0|0|0||0|9000
2025-09-05 11:04:38|russ2000_0408|SSD|130|202506|202506|126|199403|202509|24.66|24.6|1.82|3.41|2.2|3.57|2.74|4.16|0.06|0.25|2.33|2.82|1.18|0.59|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165287413|190400000|284049000|8314353000|8022295100|8422156070|59289487|192.89|0|3337
2025-09-05 11:04:41|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|
2025-09-05 11:04:42|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|
2025-09-05 11:04:42|russ2000_0413|BCC|73|202506|202506|51|201212|202509|14.88|12.81|0.37|0.34|0.38|0.51|2.44|1.51|0.65|0.24|5.1|4.39|0.79|0.97|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|362049155|481019000|541550000|3295186100|3267208373|3435728010|31790744|87.23|0|5780
2025-09-05 11:04:45|russ2000_0414|HTH|92|202506|202506|72|200709|202509|14.83|16.03|48.65|-0.05|8.14|1.47|1.07|1.02|0.84|0.45|1.23|2.56|1.41|1.99|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|3269285300|2251666462|3223748000|16976046|35.74|0|4950
2025-09-05 11:04:48|russ2000_0415|BFAM|95|202506|202506|47|201312|202509|156.41|38.14|3.51|5.35|3.14|2.43|5.74|4.73|0.83|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|76499228|207685000|1310634000|8159130100|6650655898|7010755413|74652815|116.33|0|33800
2025-09-05 11:04:50|russ2000_0417|MGEE|166|202506|202506|143|198912|202509|19.72|23.68|2.58|5.04|2.24|4.32|2.12|2.45|0.68|0.61|2.23|-1.56|4.77|2.14|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30222479|11438000|1686159000|3875151600|3114474660|3020636430|11509204|85.23|0|731
2025-09-05 11:04:54|russ2000_0419|RMBS|115|202506|202506|112|199709|202509|116.72|35.57|17.57|5.17|16.21|12.67|10.94|6.61|0.27|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|277855272|594825000|82265000|7545683500|8112572520|8563328800|103230143|75.4|0|685
2025-09-05 11:04:58|russ2000_0421|HMN|142|202506|202506|136|199109|202509|25.78|13.89|-0.62|-3.62|1.04|1.18|1.39|1.4|0.55|0.4|3.5|1.5|2.45|2.94|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2458570100|1917550552|1972132160|10761133|46.96|0|1538
2025-09-05 11:05:02|russ2000_0423|ITRI|130|202506|202506|127|199312|202509|101.65|20.7|1.63|1.35|1.43|2.29|2.8|3.43|0.73|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|152934449|1224257000|295096000|5606629000|5536395200|4870961920|80432142|121.12|0|7900
2025-09-05 11:05:06|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
2025-09-05 11:05:07|russ2000_0426|PLXS|166|202506|202506|136|199109|202509|40.31|23.47|0.76|0.65|0.87|0.95|2.95|2.62|0.43|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|167248350|237617000|451941000|3662895700|3717723450|4104581610|24305278|137.77|0|19000
2025-09-05 11:05:12|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|
2025-09-05 11:05:13|russ2000_0429|CBU|166|202506|202506|135|199112|202509|15.08|16.57|2.94|-2.4|3.08|3.29|1.48|1.71|0.91|0.48|-1.14|2.15|3.57|3.03|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|4109228800|3215516908|3212877320|17966171|60.82|0|3038
2025-09-05 11:05:17|russ2000_0430|ROG|166|202506|202506|142|198912|202506|61.68|75.33|1.46|2.18|1.73|1.86|2.3|1.2|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82376767|157200000|263051000|1320843100|1443113000|1489436130|23960526|79.73|0|3600
2025-09-05 11:05:21|russ2000_0431|LZB|167|202506|202506|141|199003|202506|35.23|16.21|0.66|0.88|0.66|0.75|1.8|1.52|0.26|0.49|4.23|3.51|2.1|2.39|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|98553689|321270000|523066000|1720669900|0|0|0||0|9500
2025-09-05 11:05:25|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
2025-09-05 11:05:27|russ2000_0433|IBOC|114|202506|202506|111|199712|202509|13.77|10.94|3.14|-3.29|3.03|4.34|1.61|1.49|1.89|0.26|1.47|7.71|2.17|1.93|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|5286514700|4500642941|4590908238|15831370|72.415|0|3314
2025-09-05 11:05:30|russ2000_0434|TAL|63|202503|202503|40|201006|202006|125.19|1494.75|6.86|12.55|6.66|2.76|14.66|2.45|0.26|0.1|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1822806688|3731336300|1813363000|3262983300|0|0|0||0|45271
2025-09-05 11:05:32|russ2000_0438|ATRO|162|202506|202506|116|199103|202003|15.35|5.7|1.22|0.55|0.66|1.78|2.01|5.09|0.82|0.72|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11095793|13460000|131163000|1565317200|1382946642|1201329360|25694439|39.06|0|2800
2025-09-05 11:05:37|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
2025-09-05 11:05:39|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
2025-09-05 11:05:41|russ2000_0441|EVTC|55|202506|202506|50|201303|202509|24.12|16.32|5.61|5.93|4.15|2.53|8.78|3.62|3.35|1.55|4.4|1.58|1.19|0.58|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|139067962|314358000|68493000|2892461200|2213777200|2517994240|11669697|34.6|0|2300
2025-09-05 11:05:43|russ2000_0443|TRS|94|202506|202506|62|201003|202509|21.2|43.14|1.45|1.96|0.96|1.65|2.16|2.23|1.94|0.66|-2.37|5.05|0.12|0.41|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42349670|30280000|246230000|2040119200|1595455732|1706365232|22739192|39.26|0|3500
2025-09-05 11:05:47|russ2000_0445|FCFS|136|202506|202506|133|199206|202509|19.47|23.17|1.9|1.51|1.63|2|2.28|3.13|0.54|0.95|5.12|8.45|1.27|1.03|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40313362|101467000|631002000|8612953600|6691422120|6264874880|54499248|150.83|0|21000
2025-09-05 11:05:51|russ2000_0446|WOR|166|202503|202503|145|198903|202506|16.08|34.31|0.97|0.73|0.74|2.93|1.96|3.55|0.5|0.35|5.15|6.31|2.68|1.03|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83135702|250075000|615197000|3402230400|0|0|0||0|9000
2025-09-05 11:05:55|russ2000_0447|RPT|150|202506|202506|134|198903|202209|38.23|16.78|7.66|6.79|3.49|2.49|1.03|0.48|1.72|2.42|1.79|7.8|8.34|9.23|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33307105|98629000|18905000|782443100|118094080|207937600|594887|2.6|0|104
2025-09-05 11:05:58|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|
2025-09-05 11:05:59|russ2000_0450|GVA|149|202506|202506|139|199012|202509|37.36|35.4|0.69|0.25|0.67|1.34|2.32|4.46|0.33|0.79|1.82|3.9|1.37|0.48|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|212536189|385301000|613268000|5253624200|4742119616|5109454400|66236720|108.32|0|5700
2025-09-05 11:06:04|russ2000_0453|KALU|138|202506|202506|76|200609|202509|34.26|19.5|0.97|0.69|0.95|0.4|1.72|1.58|4.33|1.43|4.4|-2.32|2.54|4.06|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123873913|13100000|650100000|2320139500|1226916768|1203201600|8746245|75.84|0|2690
2025-09-05 11:06:07|russ2000_0454|TILE|166|202506|202506|139|199012|202509|49.49|17.21|1.01|0.72|0.69|1.22|2.28|2.83|1.39|0.69|0.21|3.42|1.16|0.18|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48011582|121701000|438268000|1903426600|1627996840|1630533920|11377586|27.88|0|4335
2025-09-05 11:06:11|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
2025-09-05 11:06:13|russ2000_0457|HUBG|118|202506|202506|95|199612|202009|43.35|20.96|0.4|0.52|0.41|0.6|2.25|1.37|0.3|0.28|-0.94|1.78|0.07|1.34|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|91724405|163601000|691583000|2636824100|2286421335|1249544250|22878563|37.35|0|5000
2025-09-05 11:06:16|russ2000_0458|WERN|165|202506|202506|157|198606|202509|19.07|33.51|1.06|1.32|1|0.6|2.29|1.21|0.18|0.54|2.83|9.4|0.78|1.94|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|39966389|51420000|1500164000|2481299200|1724309246|2001116700|25148708|28.82|0|12736
2025-09-05 11:06:21|russ2000_0459|PLCE|113|202503|202503|100|199712|202212|75.82|6.7|0.82|0.38|0.8|0.06|5.2|108.72|3.34|385.03|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|108278136|5694000|520759000|692973200|0|0|0||0|17300
2025-09-05 11:06:24|russ2000_0460|DORM|146|202506|202506|109|199806|202509|17.16|22.11|1.42|2.57|1.5|2.4|2.36|3.55|0.41|0.4|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37443515|56845000|131920000|5465186500|4961049467|5255895140|39519121|162.53|0|2742
2025-09-05 11:06:28|russ2000_0461|FDP|113|202506|202506|107|199812|202509|39.21|11.45|0.54|0.37|0.41|0.4|1.07|0.83|0.33|0.18|3.23|6.55|1.6|3.22|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32700926|85500000|1559400000|2017383700|1713183679|1700317366|12771805|35.71|0|38000
2025-09-05 11:06:31|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
2025-09-05 11:06:33|russ2000_0467|TROX|81|202506|202506|47|201109|202306|30.69|3.91|2.15|1.45|1.11|0.22|1.52|0.4|2.02|1.94|4.63|4.52|4.59|10.17|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|510443243|133000000|2506000000|3754632800|662632828|599683700|22310023|4.18|0|6660
2025-09-05 11:06:36|russ2000_0468|BKE|138|202506|202506|133|199203|202506|14.07|12.87|1.22|1.15|1.45|2.04|3.56|5.62|0.15|0.79|8.45|14.4|2.93|2.86|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|154950867|319929000|411893000|2582054200|0|0|0||0|7000
2025-09-05 11:06:39|russ2000_0470|PRGS|146|202503|202503|135|199109|202506|57.32|34.44|2.5|4.08|2.98|2.33|3.65|4.3|0.35|3.29|4.7|3.04|1.33|1.54|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|169179993|102006000|52122000|3351101100|0|0|0||0|1538
2025-09-05 11:06:44|russ2000_0473|GSM|69|202506|202506|62|200909|202503|34.68|182|0.83|0.34|1.05|0.53|1.62|0.96|0.21|0.27|4.88|11.05|1.97|1.29|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146511285|148077000|677081000|852056300|780096262|707481720|5263593|4.18|0|3381
2025-09-05 11:06:47|russ2000_0477|BHE|146|202506|202506|139|199012|202509|54.54|38.33|0.71|0.29|0.74|0.57|2|1.31|0.2|0.3|15.39|7.63|2.18|1.69|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248800256|264647000|272171000|1508854700|1445458000|1466669750|11206127|40.25|0|10600
2025-09-05 11:06:51|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
2025-09-05 11:06:54|russ2000_0479|CNMD|158|202506|202506|142|199003|202509|80.46|15.49|1.92|3.42|1.7|1.29|2.22|1.69|0.7|0.88|1.84|2.05|1.27|1.46|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17921306|33935000|113164000|2540819000|1692453147|1560961980|26007917|54.69|0|3300
2025-09-05 11:06:58|russ2000_0480|BCO|126|202506|202506|122|199503|202509|71.22|30.48|0.76|1.13|0.49|0.98|6.29|18.6|4.21|17.42|1.31|-2.62|1.38|0.88|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|369424063|1902100000|1143400000|7400686900|4752242000|5798190000|40402462|113.69|0|64600
2025-09-05 11:07:02|russ2000_0481|FET|59|202506|202506|45|201203|202306|19.4|60.41|1.71|0.5|0.95|0.41|0.99|0.95|0.56|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|66806000|38967000|166955000|517441800|323483578|2970525800|2580988|26.62|0|2300
2025-09-05 11:07:05|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
2025-09-05 11:07:06|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|
2025-09-05 11:07:07|russ2000_0485|KBH|166|202503|202503|139|199009|202506|16.17|8.38|0.92|1.03|0.5|0.69|1.63|1.06|1.69|0.48|1.95|4.07|1.61|1.57|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|346208007|310942000|97611000|5838832900|0|0|0||0|2140
2025-09-05 11:07:11|russ2000_0486|BRC|166|202506|202506|144|198906|202506|50.93|16.9|1.37|1.81|1.5|2.26|2.42|2.79|0.17|0.14|2|5.01|1.92|1.4|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|121950212|174349000|156967000|3247746700|0|0|0||0|5400
2025-09-05 11:07:15|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|
2025-09-05 11:07:16|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
2025-09-05 11:07:17|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|
2025-09-05 11:07:18|russ2000_0490|SMCI|84|202506|202506|74|200703|202509|20.41|24.52|0.51|0.37|0.83|1.17|2.6|3.84|0.15|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|339585000|5169911000|257569000|23796032300|24181371830|2204108500|1464883566|40.7|0|3987
2025-09-05 11:07:21|russ2000_0491|CACC|134|202506|202506|131|199212|202509|19.61|15.01|7.46|6.84|5.42|2.8|3.66|3.76|1.55|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|177845725|572300000|62000000|11750707500|5851651302|9293468310|57638666|520.73|0|2016
2025-09-05 11:07:25|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
2025-09-05 11:07:26|russ2000_0493|NWN|165|202506|202506|143|198912|202509|19.76|16.42|2.49|3.13|1.4|1.34|1.68|1.17|1.1|1.69|1.83|0.21|4.3|4.72|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|33744683|113874000|2771377000|4051938500|1699793880|1268812350|10586549|41.55|0|1200
2025-09-05 11:07:30|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|
2025-09-05 11:07:30|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|
2025-09-05 11:07:31|russ2000_0496|OMCL|105|202506|202506|94|200203|202509|128.38|66.24|2.26|3.27|2.71|1.35|3.91|1.2|0.16|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|156584950|431500000|110403000|1474254000|1537397280|1412866080|19468046|33.12|0|2750
2025-09-05 11:07:35|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
2025-09-05 11:07:36|russ2000_0500|GTLS|129|202506|202506|77|200606|202509|50.51|37.06|1.98|2.27|2.01|2.15|2.46|2.67|1.1|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|115389775|344000000|396000000|12553114900|8959956096|7164998400|810435926|199.36|0|5743
2025-09-05 11:07:40|russ2000_0501|SSP|158|202506|202506|85|199806|201909|115.97|93.97|1.18|1.79|1.71|0.11|1.94|0.3|0.71|2.13|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|78109545|31660000|492590000|3404427600|265882631|245068180|2215985|3.01|0|5900
2025-09-05 11:07:44|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
2025-09-05 11:07:46|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|
2025-09-05 11:07:47|russ2000_0504|STAG|66|202506|202506|35|201612|202509|51.94|28.94|13.69|13.76|8.08|8.46|1.99|1.99|-3.77|0.9|-15.03|-10.93|5.14|4.04|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|27968238|35845000|22168000|10010210700|6862772188|5478232520|48298618|36.76|0|72
2025-09-05 11:07:50|russ2000_0505|MTZ|165|202506|202506|164|198409|202509|66.39|54|1.02|0.64|0.82|1.1|2.89|4.89|0.91|0.91|-0.89|5.97|0.03|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|69897057|191052000|1171044000|16948325100|14402502885|13282530270|183283581|182.51|0|19000
2025-09-05 11:07:55|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|
2025-09-05 11:07:56|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
2025-09-05 11:07:57|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
2025-09-05 11:07:59|russ2000_0511|CALM|116|202503|202503|113|199703|202506|27.83|16.4|0.82|1.33|0.87|1.26|1.91|2.06|0.62|0|-3.42|0.06|2.31|7.24|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|187762983|1393100000|571570000|3893668800|0|0|0||0|3636
2025-09-05 11:08:03|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|
2025-09-05 11:08:03|russ2000_0514|VECO|130|202506|202506|124|199409|202509|80.61|23.41|1.81|1.5|2.02|2.08|2.45|1.68|-0.05|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|236612624|354879000|82151000|1344553800|1436635128|1148842920|22124874|23.88|0|954
2025-09-05 11:08:08|russ2000_0515|CLW|74|202506|202506|67|200812|202509|79.66|1.82|0.73|0.75|0.43|0.23|1.44|0.42|1.16|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|63772352|46700000|1287900000|647201900|353111472|365757120|5893317|21.92|0|3290
2025-09-05 11:08:11|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|
2025-09-05 11:08:11|russ2000_0518|HTLD|162|202506|202506|150|198609|202403|23.02|66.33|2.29|2.26|2.41|0.72|3.68|0.84|0.04|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|105182274|23179000|569544000|839436400|665559180|698446320|5890104|8.58|0|4050
2025-09-05 11:08:16|russ2000_0520|WDFC|166|202503|202503|140|199006|202506|25.61|34.51|2.83|6.98|3.26|4.86|7.91|11.54|0.42|0.41|4.03|1.76|3.25|1.71|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41749081|51682000|68927000|3020205200|0|0|0||0|522
2025-09-05 11:08:19|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|
2025-09-05 11:08:20|russ2000_0523|ORA|90|202506|202506|84|200409|202509|41.13|42.65|5.4|5.91|4.17|6.16|2.3|2.22|1.59|1.1|-2.82|0.05|0.66|0.52|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|177299918|206064000|2463079000|8207443200|5544622160|4709895400|50562445|91.7|0|1408
2025-09-05 11:08:23|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
2025-09-05 11:08:25|russ2000_0529|PENN|130|202506|202506|118|199403|202309|13.66|5.24|1|3.08|0.53|0.45|3.31|0.96|1.95|3.71|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|399441866|699300000|9539300000|13259092400|2865618450|2491620000|71647677|19.65|0|26000
2025-09-07 14:56:36|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|0|0|0||0|7900
2025-09-07 14:56:40|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.53|5.13|4.14|1.62|44.88|1.05|18|2.42|-7.11|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|100472701|98115000|20353000|204479600|250960281|201187928|3939216|5.03|0|269
2025-09-07 14:56:42|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 14:56:43|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.89|55.91|20.69|21.94|682.32|7.64|21.3|12.27|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|31222423200|31576022000|7809470000|342350722|80.51|0|5200
2025-09-07 14:56:45|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.96|107.44|0.81|1.41|0.74|0.87|3.88|2.28|1.2|1.27|2.88|8.65|1.81|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6433284600|4361422970|5315478000|54893390|66.61|0|12828
2025-09-07 14:56:49|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.97|33.65|0.53|0.09|0.46|0.1|2.46|0.84|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1429165600|668174524|1199340000|10786847|22.21|0|40000
2025-09-07 14:56:53|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.77|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8198415200|1847415152|1380236000|94148871|5.08|0|21569
2025-09-07 14:56:56|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.26|12.16|1.01|1.23|0.51|0.75|2.04|1.98|3.48|1.81|3.86|5.49|1.73|1.95|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|12094234500|6395876193|5978881000|85395502|21.53|0|18000
2025-09-07 14:57:01|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.62|16.25|1.45|1.34|1.48|0.96|3.56|2.8|0.19|1|4.07|5.11|0.93|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6647993200|4972887500|5480501500|54972661|88.25|0|29600
2025-09-07 14:57:05|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.3|7.09|15.19|8.17|8.27|4.93|5.01|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7400363100|7545381060|7742398020|99980244|44.94|0|2267
2025-09-07 14:57:09|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.84|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542512638|2891400000|781100000|25887489300|21667200000|23603040000|104805054|88.8|0|22800
2025-09-07 14:57:11|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.63|21.64|5.27|4.61|4.2|2.55|5.26|5.99|1.56|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|1060619098|5666800000|205189000|5640505500|5871817000|7494527010|66809625|171.19|0|5000
2025-09-07 14:57:15|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 14:57:16|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 14:57:17|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.94|79.99|6.09|12.18|7.92|10.94|4.87|6.67|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|23974249500|24219333924|23191303360|202841964|559.96|0|5495
2025-09-07 14:57:21|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.57|2.4|5.17|2.66|4.36|3.51|3.47|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25961744200|24162050000|21016322800|129526544|245.3|0|13000
2025-09-07 14:57:25|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|26.99|9.3|7.91|4.89|4.26|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.28|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6848971100|3436197765|3399350500|40192410|31.85|0|398
2025-09-07 14:57:27|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|0|0|0||0|7900
2025-09-07 14:57:29|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.53|5.13|4.14|1.62|44.88|1.05|18|2.42|-7.11|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|100472701|98115000|20353000|204479600|250960281|201187928|3939216|5.03|0|269
2025-09-07 14:57:28|russ2000_0021|BDC|127|202500|202500|124|199406|202506|42.34|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|0|0|0||0|7000
2025-09-07 14:57:32|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 14:57:32|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.89|55.91|20.69|21.94|682.32|7.64|21.3|12.27|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|31222423200|31576022000|7809470000|342350722|80.51|0|5200
2025-09-07 14:57:32|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.96|60.62|3.98|3.31|2.46|0.87|1.11|0.64|0.79|1.05|4.88|10.14|4.62|7.61|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3501399300|1191799568|1288724356|17656406|7.88|0|87
2025-09-07 14:57:35|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.96|107.44|0.81|1.41|0.74|0.87|3.88|2.28|1.2|1.27|2.88|8.65|1.81|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6433284600|4361422970|5315478000|54893390|66.61|0|12828
2025-09-07 14:57:35|russ2000_0023|HEI|167|202506|202506|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46940706700|0|0|0||0|5900
2025-09-07 14:57:39|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.97|33.65|0.53|0.09|0.46|0.1|2.46|0.84|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1429165600|668174524|1199340000|10786847|22.21|0|40000
2025-09-07 14:57:39|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.92|60.14|4.35|9.81|6.6|12.55|17.55|46.71|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12837486300|13019451204|13871777370|115127692|215.31|0|3500
2025-09-07 14:57:42|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.77|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8198415200|1847415152|1380236000|94148871|5.08|0|21569
2025-09-07 14:57:43|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.54|37.53|1.92|9.87|2.67|6.19|3.66|6.16|0.45|0.11|1.72|0.43|1.27|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17827817300|18027487000|19005334000|156354317|250.73|0|8200
2025-09-07 14:57:45|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.26|12.16|1.01|1.23|0.51|0.75|2.04|1.98|3.48|1.81|3.86|5.49|1.73|1.95|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|12094234500|6395876193|5978881000|85395502|21.53|0|18000
2025-09-07 14:57:46|russ2000_0029|VRNT|95|202506|202506|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|285912274|175402000|207462000|2003195800|0|0|0||0|6200
2025-09-07 14:57:48|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.62|16.25|1.45|1.34|1.48|0.96|3.56|2.8|0.19|1|4.07|5.11|0.93|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6647993200|4972887500|5480501500|54972661|88.25|0|29600
2025-09-07 14:57:49|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|30.23|1.5|3.78|1.87|4.39|3.14|2.48|0.42|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|172192233|310900000|601900000|28056093200|25741051938|20753334000|167361382|549.03|0|11790
2025-09-07 14:57:51|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.3|7.09|15.19|8.17|8.27|4.93|5.01|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7400363100|7545381060|7742398020|99980244|44.94|0|2267
2025-09-07 14:57:54|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.84|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542512638|2891400000|781100000|25887489300|21667200000|23603040000|104805054|88.8|0|22800
2025-09-07 14:57:53|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.25|37.05|0.62|0.8|0.79|1.07|1.28|1.33|0.25|0.35|2.67|3.64|2.75|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 14:57:57|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 14:57:56|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.63|21.64|5.27|4.61|4.2|2.55|5.26|5.99|1.56|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|1060619098|5666800000|205189000|5640505500|5871817000|7494527010|66809625|171.19|0|5000
2025-09-07 14:57:59|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
2025-09-07 14:58:00|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 14:57:59|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|0|0|0||0|43200
2025-09-07 14:58:02|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 14:58:01|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.94|79.99|6.09|12.18|7.92|10.94|4.87|6.67|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|23974249500|24219333924|23191303360|202841964|559.96|0|5495
2025-09-07 14:58:03|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.87|25.45|10.61|12.45|7.62|8.72|2.58|3.38|0.93|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|25277482|14332000|41698000|12999186400|9518130812|8105574080|71597455|41.74|0|3011
2025-09-07 14:58:05|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.57|2.4|5.17|2.66|4.36|3.51|3.47|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25961744200|24162050000|21016322800|129526544|245.3|0|13000
2025-09-07 14:58:06|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.37|5.86|4.39|4.56|3.65|1.72|0.85|0.28|0.41|0.67|7.68|2.69|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 14:58:08|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|26.99|9.3|7.91|4.89|4.26|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.28|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6848971100|3436197765|3399350500|40192410|31.85|0|398
2025-09-07 14:58:09|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|0|0|0||0|5200
2025-09-07 14:58:11|russ2000_0021|BDC|127|202500|202500|124|199406|202506|42.34|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|0|0|0||0|7000
2025-09-07 14:58:13|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.57|46.56|1.3|0.94|0.82|0.28|1.57|0.6|0.87|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|74049771|17100000|1175900000|2547380000|917080000|1026040000|15156144|18.16|0|10800
2025-09-07 14:58:14|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.96|60.62|3.98|3.31|2.46|0.87|1.11|0.64|0.79|1.05|4.88|10.14|4.62|7.61|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3501399300|1191799568|1288724356|17656406|7.88|0|87
2025-09-07 14:58:16|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.34|42.63|23.72|8.53|82.92|5.89|9.16|5.3|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13806254200|14260971780|14150620000|139890301|144.1|0|780
2025-09-07 14:58:17|russ2000_0023|HEI|167|202506|202506|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46940706700|0|0|0||0|5900
2025-09-07 14:58:19|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.56|9.86|11.73|3.46|6.87|2.66|2.15|1.03|0.41|0.39|-4.09|7.9|1.81|2.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59004616900|40386151663|21892460590|270499407|138.71|0|712
2025-09-07 14:58:21|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.92|60.14|4.35|9.81|6.6|12.55|17.55|46.71|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12837486300|13019451204|13871777370|115127692|215.31|0|3500
2025-09-07 14:58:21|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.78|40.65|1.51|1.97|1.6|5.55|2.14|6.69|0.4|0.42|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|18946900000|18146755539|20161134950|146938266|481.69|0|9100
2025-09-07 14:58:25|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 14:58:23|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.54|37.53|1.92|9.87|2.67|6.19|3.66|6.16|0.45|0.11|1.72|0.43|1.27|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17827817300|18027487000|19005334000|156354317|250.73|0|8200
2025-09-07 14:58:26|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.66|-1.25|-4.44|0.72|0.94|0.77|1.53|1.21|1.64|8.61|16.44|1.82|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 14:58:27|russ2000_0029|VRNT|95|202506|202506|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|285912274|175402000|207462000|2003195800|0|0|0||0|6200
2025-09-07 14:58:29|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.33|1.92|2.25|1.47|2.82|4.65|0.27|1.97|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5868075700|2702682045|2978145000|42532178|20.61|0|36300
2025-09-07 14:58:30|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|30.23|1.5|3.78|1.87|4.39|3.14|2.48|0.42|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|172192233|310900000|601900000|28056093200|25741051938|20753334000|167361382|549.03|0|11790
2025-09-07 14:58:33|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.25|37.05|0.62|0.8|0.79|1.07|1.28|1.33|0.25|0.35|2.67|3.64|2.75|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 14:58:33|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.82|1.13|0.28|1.04|2.07|1.39|2.34|1.25|0.41|0.25|5.44|0.73|1.6|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12534952400|11504538942|8374488460|83236046|112.58|0|8300
2025-09-07 14:58:36|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
2025-09-07 14:58:37|russ2000_0051|GWRE|61|202506|202506|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|13.88|0.17|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|684992881|1149443000|169032000|18693630000|0|0|0||0|2690
2025-09-07 14:58:38|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|0|0|0||0|43200
2025-09-07 14:58:41|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 14:58:40|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|0|0|0||0|28300
2025-09-07 14:58:42|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.87|25.45|10.61|12.45|7.62|8.72|2.58|3.38|0.93|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|25277482|14332000|41698000|12999186400|9518130812|8105574080|71597455|41.74|0|3011
2025-09-07 14:58:43|russ2000_0054|TEN|103|202503|202503|90|200303|202509|10.8|4.95|0.47|0.42|0.96|0.82|0.97|0.39|2.49|0.96|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202051602|349578000|2939000000|2026466300|669435272|1807614776|7653914|22.22|0|78000
2025-09-07 14:58:44|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.37|5.86|4.39|4.56|3.65|1.72|0.85|0.28|0.41|0.67|7.68|2.69|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 14:58:46|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.31|2.59|-1.98|3.84|5.83|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|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 14:58:50|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 14:58:47|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|0|0|0||0|5200
2025-09-07 14:58:52|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.57|46.56|1.3|0.94|0.82|0.28|1.57|0.6|0.87|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|74049771|17100000|1175900000|2547380000|917080000|1026040000|15156144|18.16|0|10800
2025-09-07 14:58:51|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.48|15.13|1.77|0.96|1.43|0.42|6.79|1.37|-19.18|2.39|7.21|6.61|4.18|6.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107882818|38364000|122905000|2364320100|876155200|818824960|7441014|19.52|0|6352
2025-09-07 14:58:54|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.34|42.63|23.72|8.53|82.92|5.89|9.16|5.3|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13806254200|14260971780|14150620000|139890301|144.1|0|780
2025-09-07 14:58:54|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.24|2.81|5.59|0.7|0.84|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89741253|326662000|3308950000|22244586300|0|0|0||0|37153
2025-09-07 14:58:57|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.56|9.86|11.73|3.46|6.87|2.66|2.15|1.03|0.41|0.39|-4.09|7.9|1.81|2.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59004616900|40386151663|21892460590|270499407|138.71|0|712
2025-09-07 14:58:58|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.26|26.24|13.94|8.61|6.57|5.71|1.54|1.74|1.02|1.29|-1.01|8.35|7.41|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7034779100|4053874248|4064270600|51764154|53.26|0|58
2025-09-07 14:58:59|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.78|40.65|1.51|1.97|1.6|5.55|2.14|6.69|0.4|0.42|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|18946900000|18146755539|20161134950|146938266|481.69|0|9100
2025-09-07 14:59:03|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 14:59:02|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.28|31.57|9.87|28.95|12.61|8.36|8.32|5.05|0.03|0.05|2.56|0.55|0.92|1.61|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|6570048500|7015518750|7153687500|121422013|187.5|0|527
2025-09-07 14:59:03|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.66|-1.25|-4.44|0.72|0.94|0.77|1.53|1.21|1.64|8.61|16.44|1.82|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 14:59:04|russ2000_0062|AEO|131|202506|202506|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.32|1.29|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|3444865000|0|0|0||0|84000
2025-09-07 14:59:06|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.33|1.92|2.25|1.47|2.82|4.65|0.27|1.97|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5868075700|2702682045|2978145000|42532178|20.61|0|36300
2025-09-07 14:59:08|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.74|35.6|1.58|2.26|1.36|3.04|2.51|4.14|0.69|0.64|3.49|3.65|2.31|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|5471587700|4792010132|4778661160|55196976|112.84|0|4058
2025-09-07 14:59:09|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.82|1.13|0.28|1.04|2.07|1.39|2.34|1.25|0.41|0.25|5.44|0.73|1.6|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12534952400|11504538942|8374488460|83236046|112.58|0|8300
2025-09-07 14:59:13|russ2000_0051|GWRE|61|202506|202506|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|13.88|0.17|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|684992881|1149443000|169032000|18693630000|0|0|0||0|2690
2025-09-07 14:59:12|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.98|478|3.56|3.21|2.47|2.04|1.33|1.07|0.87|0.44|4.5|17.26|4.9|3.77|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2826481600|1818031892|2047991000|21244964|9.56|0|47
2025-09-07 14:59:15|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|26.95|30.12|2.77|5.55|2.58|2.46|5.95|4.14|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11841760800|10637215470|11487947590|206923927|181.3|0|5689
2025-09-07 14:59:15|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|0|0|0||0|28300
2025-09-07 14:59:18|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 14:59:18|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 14:59:18|russ2000_0054|TEN|103|202503|202503|90|200303|202509|10.8|4.95|0.47|0.42|0.96|0.82|0.97|0.39|2.49|0.96|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202051602|349578000|2939000000|2026466300|669435272|1807614776|7653914|22.22|0|78000
2025-09-07 14:59:20|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|8.91|2.31|-1.1|3.01|4.07|1.3|1.07|0.31|0.41|-2.27|9.24|0.81|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 14:59:21|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.31|2.59|-1.98|3.84|5.83|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|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 14:59:23|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
2025-09-07 14:59:25|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 14:59:25|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.88|38.43|1.6|2.23|1.74|4.35|2.74|5.9|0.46|0.39|1.65|1.77|1.25|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15048710700|14564928750|15403246950|130984539|242.85|0|9000
2025-09-07 14:59:25|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.48|15.13|1.77|0.96|1.43|0.42|6.79|1.37|-19.18|2.39|7.21|6.61|4.18|6.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107882818|38364000|122905000|2364320100|876155200|818824960|7441014|19.52|0|6352
2025-09-07 14:59:29|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.24|2.81|5.59|0.7|0.84|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89741253|326662000|3308950000|22244586300|0|0|0||0|37153
2025-09-07 14:59:29|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|0|0|0||0|4000
2025-09-07 14:59:32|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.26|26.24|13.94|8.61|6.57|5.71|1.54|1.74|1.02|1.29|-1.01|8.35|7.41|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7034779100|4053874248|4064270600|51764154|53.26|0|58
2025-09-07 14:59:33|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.58|4.82|0.05|2.19|2.45|1.26|1.14|1.97|0.52|0.02|17.23|2.79|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 14:59:35|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.28|31.57|9.87|28.95|12.61|8.36|8.32|5.05|0.03|0.05|2.56|0.55|0.92|1.61|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|6570048500|7015518750|7153687500|121422013|187.5|0|527
2025-09-07 14:59:37|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.56|10.01|1.94|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3132482400|2701131720|2495430000|31866830|69.9|0|1387
2025-09-07 14:59:38|russ2000_0062|AEO|131|202506|202506|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.32|1.29|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|3444865000|0|0|0||0|84000
2025-09-07 14:59:40|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|1.02|1.11|0.53|0.63|0.99|-2.46|6.39|2.81|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3847818000|1393186572|1539347202|25687527|11.79|0|58
2025-09-07 14:59:41|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.74|35.6|1.58|2.26|1.36|3.04|2.51|4.14|0.69|0.64|3.49|3.65|2.31|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|5471587700|4792010132|4778661160|55196976|112.84|0|4058
2025-09-07 14:59:42|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.88|2.06|2.99|6.01|0.43|0.16|0.43|3.3|2.18|2.79|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17205192600|16582707570|15713216090|145059657|408.98|0|5800
2025-09-07 14:59:46|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 14:59:45|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.98|478|3.56|3.21|2.47|2.04|1.33|1.07|0.87|0.44|4.5|17.26|4.9|3.77|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2826481600|1818031892|2047991000|21244964|9.56|0|47
2025-09-07 14:59:47|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|26.95|30.12|2.77|5.55|2.58|2.46|5.95|4.14|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11841760800|10637215470|11487947590|206923927|181.3|0|5689
2025-09-07 14:59:50|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 14:59:47|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.43|22.15|3.2|4.45|2.12|3.72|1.57|1.99|0.98|1.08|2.48|1.57|4.1|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|9973320300|6773576880|6339079120|47083791|125.36|0|1985
2025-09-07 14:59:50|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
2025-09-07 14:59:51|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|30.73|1.23|3.73|1.4|2.39|9.42|9.57|1.26|1.2|4.66|1.77|1.36|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13899957600|12428986878|13603062510|159166102|333.09|0|4500
2025-09-07 14:59:52|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|8.91|2.31|-1.1|3.01|4.07|1.3|1.07|0.31|0.41|-2.27|9.24|0.81|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 14:59:55|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 14:59:55|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.15|3|1.26|0.57|0.99|2|-11.81|-25.13|8.1|6.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|11911332000|2769752540|2438136800|37618860|4.61|0|86
2025-09-07 14:59:57|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.88|38.43|1.6|2.23|1.74|4.35|2.74|5.9|0.46|0.39|1.65|1.77|1.25|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15048710700|14564928750|15403246950|130984539|242.85|0|9000
2025-09-07 14:59:57|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.74|1.74|1.63|1.13|1.18|2.76|2.11|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4855331800|2913907043|2474857320|72151011|20.63|0|22000
2025-09-07 15:00:01|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.7|9.16|13.21|5.07|5.87|5.74|2.19|0.39|0.58|-2.83|-2.6|5.8|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19496887000|16338846614|12663811180|136763890|129.82|0|3146
2025-09-07 15:00:00|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|0|0|0||0|4000
2025-09-07 15:00:05|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|17.06|18.99|4828.79|14.66|3994.95|4.15|7.16|5.18|0.03|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|277873336|761996000|14567000|3555968200|4259035554|3954074100|47990565|25.26|0|570
2025-09-07 15:00:05|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.58|4.82|0.05|2.19|2.45|1.26|1.14|1.97|0.52|0.02|17.23|2.79|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 15:00:08|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.22|15.71|3.22|1.76|1.92|0.67|2.43|0.71|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4590290400|2144140936|2101781760|59303269|23.72|0|42800
2025-09-07 15:00:09|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.56|10.01|1.94|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3132482400|2701131720|2495430000|31866830|69.9|0|1387
2025-09-07 15:00:13|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|1.02|1.11|0.53|0.63|0.99|-2.46|6.39|2.81|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3847818000|1393186572|1539347202|25687527|11.79|0|58
2025-09-07 15:00:11|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.73|1.68|1.63|3.18|1.04|0.66|-2|11.53|0.42|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7389776200|6144300460|6354032350|34301140|194.9|0|12809
2025-09-07 15:00:15|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.01|11.86|1.02|1.15|0.91|1.14|2.05|2.09|0.65|0.7|3.44|0.77|0.95|0.92|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|4846368600|3889867910|4458498585|35505931|103.85|0|11400
2025-09-07 15:00:15|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.88|2.06|2.99|6.01|0.43|0.16|0.43|3.3|2.18|2.79|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17205192600|16582707570|15713216090|145059657|408.98|0|5800
2025-09-07 15:00:19|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 15:00:19|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.69|59.91|4.11|10.72|5.4|19.66|8.71|90.9|0.42|-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|127047898|189049000|144442000|39385057400|36914524642|45567510560|549269226|1531.99|0|4065
2025-09-07 15:00:21|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.43|22.15|3.2|4.45|2.12|3.72|1.57|1.99|0.98|1.08|2.48|1.57|4.1|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|9973320300|6773576880|6339079120|47083791|125.36|0|1985
2025-09-07 15:00:23|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|317.28|11.1|11.68|6.19|8.19|1.75|9.53|1.57|0.93|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|258559452|445864000|191096000|1374008900|1187546810|1116745450|20449674|26.45|0|606
2025-09-07 15:00:24|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|30.73|1.23|3.73|1.4|2.39|9.42|9.57|1.26|1.2|4.66|1.77|1.36|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13899957600|12428986878|13603062510|159166102|333.09|0|4500
2025-09-07 15:00:25|russ2000_0097|EME|126|202506|202506|119|199512|202509|19.41|25.95|0.28|0.39|0.41|1.84|2.3|9.17|0.41|0.22|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|28186940200|27994655120|34357599800|226823470|625.4|0|36000
2025-09-07 15:00:27|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.15|3|1.26|0.57|0.99|2|-11.81|-25.13|8.1|6.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|11911332000|2769752540|2438136800|37618860|4.61|0|86
2025-09-07 15:00:29|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 15:00:30|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.74|1.74|1.63|1.13|1.18|2.76|2.11|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4855331800|2913907043|2474857320|72151011|20.63|0|22000
2025-09-07 15:00:30|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.2|12.47|2.99|1.84|2.45|1.01|4.99|2.76|0.69|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|638123693|2307000000|513995000|4034813600|3737204476|4761697020|73379588|91.16|0|7700
2025-09-07 15:00:33|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.7|9.16|13.21|5.07|5.87|5.74|2.19|0.39|0.58|-2.83|-2.6|5.8|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19496887000|16338846614|12663811180|136763890|129.82|0|3146
2025-09-07 15:00:34|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.05|104.68|2.9|1.34|2.41|0.46|13.75|28.22|0.76|-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|121269753|233982000|494917000|3041537900|1537419213|1641903648|15522782|62.81|0|13000
2025-09-07 15:00:36|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|17.06|18.99|4828.79|14.66|3994.95|4.15|7.16|5.18|0.03|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|277873336|761996000|14567000|3555968200|4259035554|3954074100|47990565|25.26|0|570
2025-09-07 15:00:39|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.22|15.71|3.22|1.76|1.92|0.67|2.43|0.71|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4590290400|2144140936|2101781760|59303269|23.72|0|42800
2025-09-07 15:00:41|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.73|1.68|1.63|3.18|1.04|0.66|-2|11.53|0.42|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7389776200|6144300460|6354032350|34301140|194.9|0|12809
2025-09-07 15:00:47|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.01|11.86|1.02|1.15|0.91|1.14|2.05|2.09|0.65|0.7|3.44|0.77|0.95|0.92|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|4846368600|3889867910|4458498585|35505931|103.85|0|11400
2025-09-07 15:00:49|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.69|59.91|4.11|10.72|5.4|19.66|8.71|90.9|0.42|-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|127047898|189049000|144442000|39385057400|36914524642|45567510560|549269226|1531.99|0|4065
2025-09-07 15:00:53|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|317.28|11.1|11.68|6.19|8.19|1.75|9.53|1.57|0.93|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|258559452|445864000|191096000|1374008900|1187546810|1116745450|20449674|26.45|0|606
2025-09-07 15:00:56|russ2000_0097|EME|126|202506|202506|119|199512|202509|19.41|25.95|0.28|0.39|0.41|1.84|2.3|9.17|0.41|0.22|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|28186940200|27994655120|34357599800|226823470|625.4|0|36000
2025-09-07 15:00:59|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
2025-09-07 15:01:01|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.2|12.47|2.99|1.84|2.45|1.01|4.99|2.76|0.69|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|638123693|2307000000|513995000|4034813600|3737204476|4761697020|73379588|91.16|0|7700
2025-09-07 15:01:04|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.05|104.68|2.9|1.34|2.41|0.46|13.75|28.22|0.76|-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|121269753|233982000|494917000|3041537900|1537419213|1641903648|15522782|62.81|0|13000
2025-09-07 21:19:15|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|0|0|0||0|7900
2025-09-07 21:19:19|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.53|5.13|4.14|1.62|44.88|1.05|18|2.42|-7.11|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|100472701|98115000|20353000|204479600|250960281|201187928|3939216|5.03|0|269
2025-09-07 21:19:21|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 21:19:22|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.89|55.91|20.69|21.94|682.32|7.64|21.3|12.27|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|31222423200|31576022000|7809470000|342350722|80.51|0|5200
2025-09-07 21:19:25|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.96|107.44|0.81|1.41|0.74|0.87|3.88|2.28|1.2|1.27|2.88|8.65|1.81|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6433284600|4361422970|5315478000|54893390|66.61|0|12828
2025-09-07 21:19:28|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.97|33.65|0.53|0.09|0.46|0.1|2.46|0.84|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1429165600|668174524|1199340000|10786847|22.21|0|40000
2025-09-07 21:19:32|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.77|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8198415200|1847415152|1380236000|94148871|5.08|0|21569
2025-09-07 21:19:35|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.26|12.16|1.01|1.23|0.51|0.75|2.04|1.98|3.48|1.81|3.86|5.49|1.73|1.95|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|12094234500|6395876193|5978881000|85395502|21.53|0|18000
2025-09-07 21:19:38|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.62|16.25|1.45|1.34|1.48|0.96|3.56|2.8|0.19|1|4.07|5.11|0.93|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6647993200|4972887500|5480501500|54972661|88.25|0|29600
2025-09-07 21:19:41|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.3|7.09|15.19|8.17|8.27|4.93|5.01|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7400363100|7545381060|7742398020|99980244|44.94|0|2267
2025-09-07 21:19:44|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.84|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542512638|2891400000|781100000|25887489300|21667200000|23603040000|104805054|88.8|0|22800
2025-09-07 21:19:47|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.63|21.64|5.27|4.61|4.2|2.55|5.26|5.99|1.56|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|1060619098|5666800000|205189000|5640505500|5871817000|7494527010|66809625|171.19|0|5000
2025-09-07 21:19:49|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
2025-09-07 21:19:51|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 21:19:51|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.94|79.99|6.09|12.18|7.92|10.94|4.87|6.67|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|23974249500|24219333924|23191303360|202841964|559.96|0|5495
2025-09-07 21:19:55|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.57|2.4|5.17|2.66|4.36|3.51|3.47|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25961744200|24162050000|21016322800|129526544|245.3|0|13000
2025-09-07 21:19:58|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|26.99|9.3|7.91|4.89|4.26|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.28|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6848971100|3436197765|3399350500|40192410|31.85|0|398
2025-09-07 21:20:01|russ2000_0021|BDC|127|202500|202500|124|199406|202506|42.34|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|0|0|0||0|7000
2025-09-07 21:20:05|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.96|60.62|3.98|3.31|2.46|0.87|1.11|0.64|0.79|1.05|4.88|10.14|4.62|7.61|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3501399300|1191799568|1288724356|17656406|7.88|0|87
2025-09-07 21:20:06|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|0|0|0||0|7900
2025-09-07 21:20:08|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.53|5.13|4.14|1.62|44.88|1.05|18|2.42|-7.11|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|100472701|98115000|20353000|204479600|250960281|201187928|3939216|5.03|0|269
2025-09-07 21:20:07|russ2000_0023|HEI|167|202506|202506|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46940706700|0|0|0||0|5900
2025-09-07 21:20:10|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 21:20:11|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.89|55.91|20.69|21.94|682.32|7.64|21.3|12.27|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|31222423200|31576022000|7809470000|342350722|80.51|0|5200
2025-09-07 21:20:10|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.92|60.14|4.35|9.81|6.6|12.55|17.55|46.71|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12837486300|13019451204|13871777370|115127692|215.31|0|3500
2025-09-07 21:20:13|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.96|107.44|0.81|1.41|0.74|0.87|3.88|2.28|1.2|1.27|2.88|8.65|1.81|2.57|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6433284600|4361422970|5315478000|54893390|66.61|0|12828
2025-09-07 21:20:14|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.54|37.53|1.92|9.87|2.67|6.19|3.66|6.16|0.45|0.11|1.72|0.43|1.27|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17827817300|18027487000|19005334000|156354317|250.73|0|8200
2025-09-07 21:20:16|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.97|33.65|0.53|0.09|0.46|0.1|2.46|0.84|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1429165600|668174524|1199340000|10786847|22.21|0|40000
2025-09-07 21:20:18|russ2000_0029|VRNT|95|202506|202506|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|285912274|175402000|207462000|2003195800|0|0|0||0|6200
2025-09-07 21:20:20|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.77|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8198415200|1847415152|1380236000|94148871|5.08|0|21569
2025-09-07 21:20:21|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|30.23|1.5|3.78|1.87|4.39|3.14|2.48|0.42|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|172192233|310900000|601900000|28056093200|25741051938|20753334000|167361382|549.03|0|11790
2025-09-07 21:20:23|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.26|12.16|1.01|1.23|0.51|0.75|2.04|1.98|3.48|1.81|3.86|5.49|1.73|1.95|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|12094234500|6395876193|5978881000|85395502|21.53|0|18000
2025-09-07 21:20:24|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.25|37.05|0.62|0.8|0.79|1.07|1.28|1.33|0.25|0.35|2.67|3.64|2.75|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 21:20:26|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.62|16.25|1.45|1.34|1.48|0.96|3.56|2.8|0.19|1|4.07|5.11|0.93|1.36|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6647993200|4972887500|5480501500|54972661|88.25|0|29600
2025-09-07 21:20:27|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
2025-09-07 21:20:29|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.3|7.09|15.19|8.17|8.27|4.93|5.01|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7400363100|7545381060|7742398020|99980244|44.94|0|2267
2025-09-07 21:20:29|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|0|0|0||0|43200
2025-09-07 21:20:32|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 21:20:32|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.84|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542512638|2891400000|781100000|25887489300|21667200000|23603040000|104805054|88.8|0|22800
2025-09-07 21:20:33|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.87|25.45|10.61|12.45|7.62|8.72|2.58|3.38|0.93|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|25277482|14332000|41698000|12999186400|9518130812|8105574080|71597455|41.74|0|3011
2025-09-07 21:20:34|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.63|21.64|5.27|4.61|4.2|2.55|5.26|5.99|1.56|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|1060619098|5666800000|205189000|5640505500|5871817000|7494527010|66809625|171.19|0|5000
2025-09-07 21:20:37|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
2025-09-07 21:20:36|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.37|5.86|4.39|4.56|3.65|1.72|0.85|0.28|0.41|0.67|7.68|2.69|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 21:20:39|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 21:20:39|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|0|0|0||0|5200
2025-09-07 21:20:40|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.94|79.99|6.09|12.18|7.92|10.94|4.87|6.67|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|23974249500|24219333924|23191303360|202841964|559.96|0|5495
2025-09-07 21:20:43|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.57|46.56|1.3|0.94|0.82|0.28|1.57|0.6|0.87|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|74049771|17100000|1175900000|2547380000|917080000|1026040000|15156144|18.16|0|10800
2025-09-07 21:20:43|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.57|2.4|5.17|2.66|4.36|3.51|3.47|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25961744200|24162050000|21016322800|129526544|245.3|0|13000
2025-09-07 21:20:46|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.34|42.63|23.72|8.53|82.92|5.89|9.16|5.3|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13806254200|14260971780|14150620000|139890301|144.1|0|780
2025-09-07 21:20:47|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|26.99|9.3|7.91|4.89|4.26|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.28|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6848971100|3436197765|3399350500|40192410|31.85|0|398
2025-09-07 21:20:49|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.56|9.86|11.73|3.46|6.87|2.66|2.15|1.03|0.41|0.39|-4.09|7.9|1.81|2.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59004616900|40386151663|21892460590|270499407|138.71|0|712
2025-09-07 21:20:51|russ2000_0021|BDC|127|202500|202500|124|199406|202506|42.34|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|0|0|0||0|7000
2025-09-07 21:20:51|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.78|40.65|1.51|1.97|1.6|5.55|2.14|6.69|0.4|0.42|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|18946900000|18146755539|20161134950|146938266|481.69|0|9100
2025-09-07 21:20:55|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|
2025-09-07 21:20:54|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.96|60.62|3.98|3.31|2.46|0.87|1.11|0.64|0.79|1.05|4.88|10.14|4.62|7.61|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3501399300|1191799568|1288724356|17656406|7.88|0|87
2025-09-07 21:20:56|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.66|-1.25|-4.44|0.72|0.94|0.77|1.53|1.21|1.64|8.61|16.44|1.82|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 21:20:56|russ2000_0023|HEI|167|202506|202506|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46940706700|0|0|0||0|5900
2025-09-07 21:20:59|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.33|1.92|2.25|1.47|2.82|4.65|0.27|1.97|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5868075700|2702682045|2978145000|42532178|20.61|0|36300
2025-09-07 21:21:00|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.92|60.14|4.35|9.81|6.6|12.55|17.55|46.71|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12837486300|13019451204|13871777370|115127692|215.31|0|3500
2025-09-07 21:21:02|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.82|1.13|0.28|1.04|2.07|1.39|2.34|1.25|0.41|0.25|5.44|0.73|1.6|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12534952400|11504538942|8374488460|83236046|112.58|0|8300
2025-09-07 21:21:03|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.54|37.53|1.92|9.87|2.67|6.19|3.66|6.16|0.45|0.11|1.72|0.43|1.27|0.34|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17827817300|18027487000|19005334000|156354317|250.73|0|8200
2025-09-07 21:21:06|russ2000_0051|GWRE|61|202506|202506|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|13.88|0.17|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|684992881|1149443000|169032000|18693630000|0|0|0||0|2690
2025-09-07 21:21:07|russ2000_0029|VRNT|95|202506|202506|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|285912274|175402000|207462000|2003195800|0|0|0||0|6200
2025-09-07 21:21:08|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|0|0|0||0|28300
2025-09-07 21:21:10|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|30.23|1.5|3.78|1.87|4.39|3.14|2.48|0.42|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|172192233|310900000|601900000|28056093200|25741051938|20753334000|167361382|549.03|0|11790
2025-09-07 21:21:12|russ2000_0054|TEN|103|202503|202503|90|200303|202509|10.8|4.95|0.47|0.42|0.96|0.82|0.97|0.39|2.49|0.96|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202051602|349578000|2939000000|2026466300|669435272|1807614776|7653914|22.22|0|78000
2025-09-07 21:21:14|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.25|37.05|0.62|0.8|0.79|1.07|1.28|1.33|0.25|0.35|2.67|3.64|2.75|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 21:21:15|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.31|2.59|-1.98|3.84|5.83|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|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 21:21:18|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|
2025-09-07 21:21:18|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
2025-09-07 21:21:19|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.48|15.13|1.77|0.96|1.43|0.42|6.79|1.37|-19.18|2.39|7.21|6.61|4.18|6.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107882818|38364000|122905000|2364320100|876155200|818824960|7441014|19.52|0|6352
2025-09-07 21:21:20|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|0|0|0||0|43200
2025-09-07 21:21:23|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 21:21:22|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.24|2.81|5.59|0.7|0.84|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89741253|326662000|3308950000|22244586300|0|0|0||0|37153
2025-09-07 21:21:24|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.87|25.45|10.61|12.45|7.62|8.72|2.58|3.38|0.93|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|25277482|14332000|41698000|12999186400|9518130812|8105574080|71597455|41.74|0|3011
2025-09-07 21:21:26|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.26|26.24|13.94|8.61|6.57|5.71|1.54|1.74|1.02|1.29|-1.01|8.35|7.41|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7034779100|4053874248|4064270600|51764154|53.26|0|58
2025-09-07 21:21:26|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.37|5.86|4.39|4.56|3.65|1.72|0.85|0.28|0.41|0.67|7.68|2.69|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 21:21:29|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.28|31.57|9.87|28.95|12.61|8.36|8.32|5.05|0.03|0.05|2.56|0.55|0.92|1.61|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|6570048500|7015518750|7153687500|121422013|187.5|0|527
2025-09-07 21:21:29|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|0|0|0||0|5200
2025-09-07 21:21:32|russ2000_0062|AEO|131|202506|202506|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.32|1.29|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|3444865000|0|0|0||0|84000
2025-09-07 21:21:33|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.57|46.56|1.3|0.94|0.82|0.28|1.57|0.6|0.87|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|74049771|17100000|1175900000|2547380000|917080000|1026040000|15156144|18.16|0|10800
2025-09-07 21:21:35|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.74|35.6|1.58|2.26|1.36|3.04|2.51|4.14|0.69|0.64|3.49|3.65|2.31|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|5471587700|4792010132|4778661160|55196976|112.84|0|4058
2025-09-07 21:21:36|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.34|42.63|23.72|8.53|82.92|5.89|9.16|5.3|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13806254200|14260971780|14150620000|139890301|144.1|0|780
2025-09-07 21:21:39|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.56|9.86|11.73|3.46|6.87|2.66|2.15|1.03|0.41|0.39|-4.09|7.9|1.81|2.81|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59004616900|40386151663|21892460590|270499407|138.71|0|712
2025-09-07 21:21:39|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.98|478|3.56|3.21|2.47|2.04|1.33|1.07|0.87|0.44|4.5|17.26|4.9|3.77|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2826481600|1818031892|2047991000|21244964|9.56|0|47
2025-09-07 21:21:42|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|26.95|30.12|2.77|5.55|2.58|2.46|5.95|4.14|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11841760800|10637215470|11487947590|206923927|181.3|0|5689
2025-09-07 21:21:41|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.78|40.65|1.51|1.97|1.6|5.55|2.14|6.69|0.4|0.42|5.87|4.42|1.17|0.18|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|18946900000|18146755539|20161134950|146938266|481.69|0|9100
2025-09-07 21:21:44|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|
2025-09-07 21:21:45|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|
2025-09-07 21:21:45|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
2025-09-07 21:21:46|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.66|-1.25|-4.44|0.72|0.94|0.77|1.53|1.21|1.64|8.61|16.44|1.82|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 21:21:46|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|8.91|2.31|-1.1|3.01|4.07|1.3|1.07|0.31|0.41|-2.27|9.24|0.81|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 21:21:48|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.33|1.92|2.25|1.47|2.82|4.65|0.27|1.97|1.94|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5868075700|2702682045|2978145000|42532178|20.61|0|36300
2025-09-07 21:21:49|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
2025-09-07 21:21:51|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.88|38.43|1.6|2.23|1.74|4.35|2.74|5.9|0.46|0.39|1.65|1.77|1.25|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15048710700|14564928750|15403246950|130984539|242.85|0|9000
2025-09-07 21:21:51|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.82|1.13|0.28|1.04|2.07|1.39|2.34|1.25|0.41|0.25|5.44|0.73|1.6|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12534952400|11504538942|8374488460|83236046|112.58|0|8300
2025-09-07 21:21:56|russ2000_0051|GWRE|61|202506|202506|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|13.88|0.17|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|684992881|1149443000|169032000|18693630000|0|0|0||0|2690
2025-09-07 21:21:55|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|0|0|0||0|4000
2025-09-07 21:21:59|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.58|4.82|0.05|2.19|2.45|1.26|1.14|1.97|0.52|0.02|17.23|2.79|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 21:21:58|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|0|0|0||0|28300
2025-09-07 21:22:02|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.56|10.01|1.94|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3132482400|2701131720|2495430000|31866830|69.9|0|1387
2025-09-07 21:22:02|russ2000_0054|TEN|103|202503|202503|90|200303|202509|10.8|4.95|0.47|0.42|0.96|0.82|0.97|0.39|2.49|0.96|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202051602|349578000|2939000000|2026466300|669435272|1807614776|7653914|22.22|0|78000
2025-09-07 21:22:05|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|1.02|1.11|0.53|0.63|0.99|-2.46|6.39|2.81|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3847818000|1393186572|1539347202|25687527|11.79|0|58
2025-09-07 21:22:06|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.31|2.59|-1.98|3.84|5.83|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|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 21:22:09|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 21:22:07|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.88|2.06|2.99|6.01|0.43|0.16|0.43|3.3|2.18|2.79|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17205192600|16582707570|15713216090|145059657|408.98|0|5800
2025-09-07 21:22:11|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
2025-09-07 21:22:10|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.48|15.13|1.77|0.96|1.43|0.42|6.79|1.37|-19.18|2.39|7.21|6.61|4.18|6.15|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107882818|38364000|122905000|2364320100|876155200|818824960|7441014|19.52|0|6352
2025-09-07 21:22:12|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.43|22.15|3.2|4.45|2.12|3.72|1.57|1.99|0.98|1.08|2.48|1.57|4.1|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|9973320300|6773576880|6339079120|47083791|125.36|0|1985
2025-09-07 21:22:14|russ2000_0058|CASY|166|202503|202503|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.24|2.81|5.59|0.7|0.84|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|89741253|326662000|3308950000|22244586300|0|0|0||0|37153
2025-09-07 21:22:17|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|30.73|1.23|3.73|1.4|2.39|9.42|9.57|1.26|1.2|4.66|1.77|1.36|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13899957600|12428986878|13603062510|159166102|333.09|0|4500
2025-09-07 21:22:17|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.26|26.24|13.94|8.61|6.57|5.71|1.54|1.74|1.02|1.29|-1.01|8.35|7.41|6.53|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7034779100|4053874248|4064270600|51764154|53.26|0|58
2025-09-07 21:22:20|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.28|31.57|9.87|28.95|12.61|8.36|8.32|5.05|0.03|0.05|2.56|0.55|0.92|1.61|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|6570048500|7015518750|7153687500|121422013|187.5|0|527
2025-09-07 21:22:20|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.15|3|1.26|0.57|0.99|2|-11.81|-25.13|8.1|6.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|11911332000|2769752540|2438136800|37618860|4.61|0|86
2025-09-07 21:22:22|russ2000_0062|AEO|131|202506|202506|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.32|1.29|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|3444865000|0|0|0||0|84000
2025-09-07 21:22:23|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.74|1.74|1.63|1.13|1.18|2.76|2.11|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4855331800|2913907043|2474857320|72151011|20.63|0|22000
2025-09-07 21:22:26|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.7|9.16|13.21|5.07|5.87|5.74|2.19|0.39|0.58|-2.83|-2.6|5.8|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19496887000|16338846614|12663811180|136763890|129.82|0|3146
2025-09-07 21:22:26|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.74|35.6|1.58|2.26|1.36|3.04|2.51|4.14|0.69|0.64|3.49|3.65|2.31|1.45|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|5471587700|4792010132|4778661160|55196976|112.84|0|4058
2025-09-07 21:22:29|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|17.06|18.99|4828.79|14.66|3994.95|4.15|7.16|5.18|0.03|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|277873336|761996000|14567000|3555968200|4259035554|3954074100|47990565|25.26|0|570
2025-09-07 21:22:29|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.98|478|3.56|3.21|2.47|2.04|1.33|1.07|0.87|0.44|4.5|17.26|4.9|3.77|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2826481600|1818031892|2047991000|21244964|9.56|0|47
2025-09-07 21:22:32|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.22|15.71|3.22|1.76|1.92|0.67|2.43|0.71|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4590290400|2144140936|2101781760|59303269|23.72|0|42800
2025-09-07 21:22:32|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|26.95|30.12|2.77|5.55|2.58|2.46|5.95|4.14|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11841760800|10637215470|11487947590|206923927|181.3|0|5689
2025-09-07 21:22:35|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 21:22:36|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 21:22:34|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.73|1.68|1.63|3.18|1.04|0.66|-2|11.53|0.42|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7389776200|6144300460|6354032350|34301140|194.9|0|12809
2025-09-07 21:22:37|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|8.91|2.31|-1.1|3.01|4.07|1.3|1.07|0.31|0.41|-2.27|9.24|0.81|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 21:22:38|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.01|11.86|1.02|1.15|0.91|1.14|2.05|2.09|0.65|0.7|3.44|0.77|0.95|0.92|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|4846368600|3889867910|4458498585|35505931|103.85|0|11400
2025-09-07 21:22:40|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 21:22:41|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.69|59.91|4.11|10.72|5.4|19.66|8.71|90.9|0.42|-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|127047898|189049000|144442000|39385057400|36914524642|45567510560|549269226|1531.99|0|4065
2025-09-07 21:22:42|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.88|38.43|1.6|2.23|1.74|4.35|2.74|5.9|0.46|0.39|1.65|1.77|1.25|0.45|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15048710700|14564928750|15403246950|130984539|242.85|0|9000
2025-09-07 21:22:45|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|317.28|11.1|11.68|6.19|8.19|1.75|9.53|1.57|0.93|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|258559452|445864000|191096000|1374008900|1187546810|1116745450|20449674|26.45|0|606
2025-09-07 21:22:45|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|0|0|0||0|4000
2025-09-07 21:22:47|russ2000_0097|EME|126|202506|202506|119|199512|202509|19.41|25.95|0.28|0.39|0.41|1.84|2.3|9.17|0.41|0.22|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|28186940200|27994655120|34357599800|226823470|625.4|0|36000
2025-09-07 21:22:50|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
2025-09-07 21:22:49|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.58|4.82|0.05|2.19|2.45|1.26|1.14|1.97|0.52|0.02|17.23|2.79|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 21:22:52|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.2|12.47|2.99|1.84|2.45|1.01|4.99|2.76|0.69|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|638123693|2307000000|513995000|4034813600|3737204476|4761697020|73379588|91.16|0|7700
2025-09-07 21:22:52|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.56|10.01|1.94|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3132482400|2701131720|2495430000|31866830|69.9|0|1387
2025-09-07 21:22:54|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.05|104.68|2.9|1.34|2.41|0.46|13.75|28.22|0.76|-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|121269753|233982000|494917000|3041537900|1537419213|1641903648|15522782|62.81|0|13000
2025-09-07 21:22:55|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|1.02|1.11|0.53|0.63|0.99|-2.46|6.39|2.81|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3847818000|1393186572|1539347202|25687527|11.79|0|58
2025-09-07 21:22:57|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.88|2.06|2.99|6.01|0.43|0.16|0.43|3.3|2.18|2.79|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17205192600|16582707570|15713216090|145059657|408.98|0|5800
2025-09-07 21:23:02|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
2025-09-07 21:23:03|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.43|22.15|3.2|4.45|2.12|3.72|1.57|1.99|0.98|1.08|2.48|1.57|4.1|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|9973320300|6773576880|6339079120|47083791|125.36|0|1985
2025-09-07 21:23:06|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|30.73|1.23|3.73|1.4|2.39|9.42|9.57|1.26|1.2|4.66|1.77|1.36|1.47|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13899957600|12428986878|13603062510|159166102|333.09|0|4500
2025-09-07 21:23:10|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.15|3|1.26|0.57|0.99|2|-11.81|-25.13|8.1|6.94|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|11911332000|2769752540|2438136800|37618860|4.61|0|86
2025-09-07 21:23:12|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.74|1.74|1.63|1.13|1.18|2.76|2.11|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4855331800|2913907043|2474857320|72151011|20.63|0|22000
2025-09-07 21:23:15|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.7|9.16|13.21|5.07|5.87|5.74|2.19|0.39|0.58|-2.83|-2.6|5.8|2.97|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19496887000|16338846614|12663811180|136763890|129.82|0|3146
2025-09-07 21:23:19|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|17.06|18.99|4828.79|14.66|3994.95|4.15|7.16|5.18|0.03|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|277873336|761996000|14567000|3555968200|4259035554|3954074100|47990565|25.26|0|570
2025-09-07 21:23:21|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.22|15.71|3.22|1.76|1.92|0.67|2.43|0.71|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4590290400|2144140936|2101781760|59303269|23.72|0|42800
2025-09-07 21:23:23|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.73|1.68|1.63|3.18|1.04|0.66|-2|11.53|0.42|0.59|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7389776200|6144300460|6354032350|34301140|194.9|0|12809
2025-09-07 21:23:27|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.01|11.86|1.02|1.15|0.91|1.14|2.05|2.09|0.65|0.7|3.44|0.77|0.95|0.92|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|4846368600|3889867910|4458498585|35505931|103.85|0|11400
2025-09-07 21:23:30|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.69|59.91|4.11|10.72|5.4|19.66|8.71|90.9|0.42|-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|127047898|189049000|144442000|39385057400|36914524642|45567510560|549269226|1531.99|0|4065
2025-09-07 21:23:34|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|317.28|11.1|11.68|6.19|8.19|1.75|9.53|1.57|0.93|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|258559452|445864000|191096000|1374008900|1187546810|1116745450|20449674|26.45|0|606
2025-09-07 21:23:36|russ2000_0097|EME|126|202506|202506|119|199512|202509|19.41|25.95|0.28|0.39|0.41|1.84|2.3|9.17|0.41|0.22|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|28186940200|27994655120|34357599800|226823470|625.4|0|36000
2025-09-07 21:23:39|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
2025-09-07 21:23:41|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.2|12.47|2.99|1.84|2.45|1.01|4.99|2.76|0.69|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|638123693|2307000000|513995000|4034813600|3737204476|4761697020|73379588|91.16|0|7700
2025-09-07 21:23:44|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.05|104.68|2.9|1.34|2.41|0.46|13.75|28.22|0.76|-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|121269753|233982000|494917000|3041537900|1537419213|1641903648|15522782|62.81|0|13000
2025-09-26 18:55:11|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|0|0|0||0|7900
2025-09-26 18:55:14|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.52|4.96|4.14|1.62|44.88|1.01|18|2.34|-7.11|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|100472701|98115000|20353000|187857300|242727986|194588324|3031558|4.865|0|269
2025-09-26 18:55:17|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 18:55:18|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.54|46.76|20.69|21.94|682.31|6.39|21.28|10.26|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|26434207000|26408787000|6531495000|362904229|67.335|0|5200
2025-09-26 18:55:20|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.92|102.03|0.81|1.41|0.74|0.82|3.88|2.17|1.2|1.27|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6114470300|4142075020|5048148000|46002174|63.26|0|12828
2025-09-26 18:55:24|russ2000_0006|ODP|153|202503|202506|143|198912|202509|41.05|42.42|0.53|0.09|0.46|0.13|2.46|1.06|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1602449500|842363200|1512000000|24155988|28|0|40000
2025-09-26 18:55:28|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.19|1.71|0.76|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8151138800|1823776966|1362575500|90966214|5.015|0|21569
2025-09-26 18:55:31|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.24|10.96|1.01|1.23|0.51|0.68|2.04|1.79|3.48|1.81|3.86|5.49|1.73|2.22|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11406937500|5763121140|5387380000|75030459|19.4|0|18000
2025-09-26 18:55:35|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.63|16.36|1.45|1.34|1.48|0.96|3.56|2.82|0.19|1|4.07|5.11|0.93|1.35|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6619254900|5005570500|5516520660|54067922|88.83|0|29600
2025-09-26 18:55:39|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.05|64.18|7.09|15.19|8.17|8.39|4.93|5.08|0.01|0.06|3.2|0.85|0.96|0.7|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7388610100|7651157430|7850936310|91312236|45.57|0|2267
2025-09-26 18:55:44|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.07|27.5|6.08|4.77|4.31|3.68|2.68|3.09|0.95|1.01|-5.68|3.11|0.93|1.16|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542471797|2891400000|781100000|25477198700|21401240000|23313318000|97358603|87.71|0|22800
2025-09-26 18:55:46|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.61|20.26|5.27|4.61|4.19|2.38|5.25|5.61|1.56|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|1060845463|5666800000|205189000|5190615300|5496575000|7015584750|57792282|160.25|0|5000
2025-09-26 18:55:50|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
2025-09-26 18:55:51|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 18:55:52|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.91|75.6|6.09|12.18|7.91|10.34|4.87|6.3|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|22341549200|22887607923|21916104720|165460417|529.17|0|5495
2025-09-26 18:55:57|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.93|2.4|5.17|2.66|4.4|3.51|3.51|0.33|0.3|3.3|1.55|1.18|0.94|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25852419600|24397465000|21221088440|127718888|247.69|0|13000
2025-09-26 18:56:01|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|26.51|9.3|7.91|4.89|4.18|1.75|1.44|1.17|1.41|-0.2|4.13|6.08|6.39|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6761431900|3374702232|3338514400|35169921|31.28|0|398
2025-09-26 18:56:05|russ2000_0021|BDC|127|202500|202500|124|199406|202506|44.4|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|0|0|0||0|7000
2025-09-26 18:56:10|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.87|57.27|3.98|3.31|2.46|0.82|1.11|0.6|0.79|1.05|4.88|10.14|4.63|8.06|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3424850600|1126008602|1217582847|17470874|7.445|0|87
2025-09-26 18:56:12|russ2000_0023|HEI|167|202506|202506|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46940706700|0|0|0||0|5900
2025-09-26 18:56:16|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.91|58.84|4.35|9.81|6.6|12.28|17.54|45.69|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12498257400|12737063776|13570903280|110578859|210.64|0|3500
2025-09-26 18:56:20|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.55|39.05|1.92|9.87|2.67|6.44|3.66|6.4|0.45|0.11|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|18097469700|18756553000|19773946000|157705419|260.87|0|8200
2025-09-26 18:56:25|russ2000_0029|VRNT|95|202506|202506|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|285776411|175402000|207462000|2003195800|0|0|0||0|6200
2025-09-26 18:56:29|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|31.73|1.5|3.78|1.87|4.61|3.14|2.6|0.42|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|172192233|310900000|601900000|28851791000|27014437674|21779982000|153429141|576.19|0|11790
2025-09-26 18:56:33|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.23|35.8|0.62|0.8|0.79|1.03|1.27|1.29|0.25|0.35|2.67|3.64|2.75|3.35|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8333250000|6629551500|7312790615|43473034|64.805|0|18412
2025-09-26 18:56:37|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
2025-09-26 18:56:39|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|0|0|0||0|43200
2025-09-26 18:56:43|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 18:56:44|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.86|24.72|10.61|12.45|7.61|8.47|2.58|3.29|0.93|1.22|-3.78|3.1|4.38|5.11|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|12536274800|9244490252|7872543680|66977684|40.54|0|3011
2025-09-26 18:56:47|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.08|5.86|4.39|4.56|3.57|1.72|0.83|0.28|0.41|0.67|7.68|2.69|3.49|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9389098400|6332096128|6158050680|70467560|66.46|0|3901
2025-09-26 18:56:51|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|0|0|0||0|5200
2025-09-26 18:56:55|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.48|41.18|1.3|0.94|0.82|0.25|1.57|0.53|0.87|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|74049771|17100000|1175900000|2433755000|811030000|907390000|13221151|16.06|0|10800
2025-09-26 18:56:59|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.31|41.71|23.72|8.53|82.92|5.77|9.16|5.19|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13487881500|13951208826|13843254000|107717089|140.97|0|780
2025-09-26 18:57:03|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.58|10.55|11.73|3.46|6.87|2.84|2.15|1.11|0.41|0.39|-4.09|7.9|1.81|2.63|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|61054178500|43217636956|23427347615|286952043|148.435|0|712
2025-09-26 18:57:05|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.79|44.41|1.51|1.97|1.6|6.06|2.14|7.31|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|20267140600|19827352530|22028286500|128603931|526.3|0|9100
2025-09-26 18:57:09|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 18:57:11|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.73|-1.25|-4.44|0.72|0.94|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.65|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7945408900|3885947670|5747564130|31993331|39.93|0|3300
2025-09-26 18:57:15|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.32|1.92|2.19|1.47|2.82|4.65|0.27|1.97|1.99|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5748725900|2634492105|2903005000|33233530|20.09|0|36300
2025-09-26 18:57:18|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.04|22.19|1.13|0.28|1.04|2.1|1.39|2.38|1.25|0.41|0.25|5.44|0.73|1.57|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12467517900|11699721651|8516567630|83015066|114.49|0|8300
2025-09-26 18:57:22|russ2000_0051|GWRE|61|202506|202506|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|14.04|0.17|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|685013220|1150643000|169032000|18693630000|0|0|0||0|2690
2025-09-26 18:57:25|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|0|0|0||0|28300
2025-09-26 18:57:29|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.84|8.18|0.47|0.42|0.96|0.87|0.97|0.4|2.47|1.01|-5.46|-41.35|8.8|6.55|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2224638900|689620764|1862119812|9925694|22.89|0|78000
2025-09-26 18:57:32|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.39|2.59|-1.98|3.84|5.88|1.83|1.28|0.36|0.13|-2.62|10.46|0.81|1.89|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7189950000|6677072320|9727891040|58851686|28.64|0|724
2025-09-26 18:57:36|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 18:57:37|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.63|15.11|1.77|0.96|1.43|0.42|6.79|1.37|-19.18|2.39|7.21|6.61|4.18|6.16|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2350854500|874808650|817566520|5975536|19.49|0|6352
2025-09-26 18:57:41|russ2000_0058|CASY|167|202506|202506|141|199003|202506|19.89|36.03|0.5|1.02|0.46|1.23|2.81|5.49|0.7|0.79|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21900662100|0|0|0||0|37153
2025-09-26 18:57:45|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.28|28.25|13.94|8.61|6.58|6.14|1.54|1.87|1.02|1.29|-1.01|8.35|7.4|6.07|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7304231900|4364422632|4375615400|60241136|57.34|0|58
2025-09-26 18:57:48|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.26|30.41|9.87|28.95|12.61|8.05|8.32|4.87|0.03|0.05|2.56|0.55|0.92|1.67|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|213454793|519609000|156394000|6221444200|6758844304|6891957920|174477478|180.64|0|527
2025-09-26 18:57:51|russ2000_0062|AEO|131|202506|202506|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.32|1.29|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|3444865000|0|0|0||0|84000
2025-09-26 18:57:55|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.89|30.19|1.58|2.26|1.36|2.58|2.5|3.51|0.69|0.64|3.49|3.65|2.32|1.71|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4787034200|4064120610|4052799300|52523835|95.7|0|4058
2025-09-26 18:58:00|russ2000_0065|SHO|95|202506|202506|84|200409|202509|52.04|482|3.56|3.21|2.47|2.06|1.33|1.08|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2807531600|1833245548|2065129000|24332192|9.64|0|47
2025-09-26 18:58:03|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|27.29|27.85|2.77|5.55|2.58|2.27|5.94|3.83|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|10841921800|9837517473|10624292181|160226296|167.67|0|5689
2025-09-26 18:58:06|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 18:58:07|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
2025-09-26 18:58:09|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|9.29|2.31|-1.1|3.01|4.24|1.3|1.11|0.31|0.41|-2.27|9.24|0.8|2.74|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6827577200|4994721550|7130800110|37368190|36.89|0|1400
2025-09-26 18:58:14|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
2025-09-26 18:58:16|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.89|39.11|1.6|2.23|1.74|4.42|2.74|6|0.46|0.39|1.65|1.77|1.25|0.44|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15115273200|14823720875|15676934455|131431842|247.165|0|9000
2025-09-26 18:58:19|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|0|0|0||0|4000
2025-09-26 18:58:24|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.14|4.82|0.05|2.19|2.36|1.26|1.1|1.97|0.52|0.02|17.23|2.79|2.67|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15082018100|9999935505|5370819300|76152851|59.85|0|3298
2025-09-26 18:58:28|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.55|10.01|1.95|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3139312400|2717112916|2484006000|27795675|69.58|0|1387
2025-09-26 18:58:32|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|0.99|1.11|0.52|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3806317000|1356554864|1498872424|32341032|11.48|0|58
2025-09-26 18:58:35|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.88|2|2.99|5.84|0.43|0.16|0.43|3.3|2.18|2.87|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|16587669400|16124532120|15279064440|174513782|397.68|0|5800
2025-09-26 18:58:39|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
2025-09-26 18:58:40|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.43|22.89|3.2|4.45|2.12|3.84|1.57|2.06|0.98|1.08|2.48|1.57|4.1|2.66|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|10095434700|6998894490|6549943510|44021224|129.53|0|1985
2025-09-26 18:58:44|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|28.39|1.23|3.73|1.4|2.2|9.41|8.84|1.26|1.2|4.66|1.77|1.36|1.59|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|12854680400|11482698766|12567385470|167530838|307.73|0|4500
2025-09-26 18:58:48|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.16|3.21|1.26|0.61|0.99|2|-11.81|-25.13|8.1|6.5|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|12079640000|2959008950|2604734000|46489890|4.925|0|86
2025-09-26 18:58:51|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.18|32|1.74|1.63|1.13|1.19|2.76|2.13|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4896376800|2937918880|2495251200|52503827|20.8|0|22000
2025-09-26 18:58:55|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.59|9.16|13.21|5.07|5.82|5.74|2.17|0.39|0.58|-2.83|-2.6|5.8|3|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19255336900|16199144567|12555531790|111102124|128.71|0|3146
2025-09-26 18:58:58|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.78|15.97|4828.79|14.66|3994.95|3.49|7.15|4.36|0.03|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|277873336|761996000|14567000|2872683800|3581231796|3324803400|47295378|21.24|0|570
2025-09-26 18:59:02|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.23|16.11|3.22|1.76|1.92|0.69|2.43|0.73|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4594907700|2199281154|2155832640|77629510|24.33|0|42800
2025-09-26 18:59:05|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.73|1.76|1.64|3.32|1.04|0.66|-2|11.53|0.42|0.56|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7723026700|6428344314|6647771865|27475146|203.91|0|12809
2025-09-26 18:59:10|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.7|1.02|1.15|0.91|1.22|2.05|2.24|0.65|0.7|3.44|0.77|0.95|0.88|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5072294000|4165548486|4774478841|36735884|111.21|0|11400
2025-09-26 18:59:13|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.69|59.48|4.11|10.72|5.39|19.52|8.71|90.9|0.42|-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|127047898|189049000|144442000|39777997900|36646579346|45236757280|466122929|1520.87|0|4065
2025-09-26 18:59:18|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|217.97|11.1|11.68|6.19|8.2|1.7|9.54|1.52|0.92|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|258559452|445864000|191096000|1338062800|1153873460|1085079700|16124191|25.7|0|606
2025-09-26 18:59:20|russ2000_0097|EME|126|202506|202506|119|199512|202509|19.42|26.59|0.28|0.39|0.41|1.88|2.3|9.4|0.41|0.22|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|28169034500|28683554612|35203080230|482926022|640.79|0|36000
2025-09-26 18:59:25|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
2025-09-26 18:59:27|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.19|12.22|2.99|1.84|2.45|0.99|4.99|2.62|0.69|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|638123693|2307000000|513995000|3783583100|3541102200|4664540850|86533290|89.3|0|7700
2025-09-26 18:59:31|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.04|103.88|2.9|1.34|2.41|0.46|13.75|28.22|0.76|-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|121269753|233982000|494917000|3003102600|1525670109|1629356064|13909802|62.33|0|13000
2025-09-26 18:59:34|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|
2025-09-26 18:59:38|russ2000_0103|OPK|118|202506|202506|62|200606|202112|65.5|44|29.54|2.65|59.32|1.87|15.47|0.89|0.71|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|75523432|271718000|169009000|1259131400|1134584411|932042154|3417199|1.455|0|6096
2025-09-26 18:59:42|russ2000_0105|POR|101|202506|202506|78|200603|202509|20.81|15.96|2.43|2.79|1.48|1.44|1.39|1.23|1.03|1.31|-1.24|-6.17|3.75|4.74|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97277228|56000000|7301000000|9649218900|4739647794|3877177500|47377970|43.26|0|2949
2025-09-26 18:59:45|russ2000_0107|RH|91|202506|202506|51|201209|202506|120.95|50.36|1.57|3.33|2.02|1.29|41.66|8.49|-1.16|-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|218054044|34560000|1457943000|7854515700|0|0|0||0|5100
2025-09-26 18:59:47|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 18:59:50|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
2025-09-26 18:59:51|russ2000_0111|PRAA|92|202506|202506|92|200209|202509|22.38|6.88|4.19|4.33|2.76|0.53|2.29|0.47|1.29|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70213611|135318000|117498000|4357956800|626356220|737171610|4384064|16.03|0|4412
2025-09-26 18:59:55|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 18:59:56|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
2025-09-26 18:59:58|russ2000_0117|DRH|82|202500|202500|77|200603|202506|38.72|30.73|3.65|3.19|2.49|1.49|1.18|1.04|0.7|0.75|-2.11|3.52|5.04|5.28|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|140500433|150259000|3144547000|2685718100|0|0|0||0|31
2025-09-26 19:00:01|russ2000_0118|CLDX|158|202506|202506|-174|202606|198200|0|0|66.93|88.11|117.07|297.23|5.04|2.63|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|114709603|624137000|7178000|1055658100|1722265548|572807080|39178778|25.94|0|130
2025-09-26 19:00:08|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 19:00:09|russ2000_0120|CBRL|166|202506|202506|144|198906|202506|23.25|26.42|1.22|1.38|1.09|0.43|3.89|3.23|1.43|2.44|6.2|5.28|2.09|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|68825358|39643000|1822010000|2614747500|0|0|0||0|55000
2025-09-26 19:00:14|russ2000_0121|SWX|166|202506|202506|143|198912|202509|20.11|32.64|1.76|1.94|0.79|1.19|1.47|1.54|1.52|1.27|-2.96|-2.47|4.2|3.15|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|71419452|355627000|6616829000|10391133800|5662524994|4368702440|31382787|78.67|0|2295
2025-09-26 19:00:19|russ2000_0123|PRI|68|202506|202506|62|201003|202509|13.7|13.68|1.21|1.58|2.14|2.87|2.54|3.89|0.65|0.83|6.74|6.51|1.07|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10782255900|9008836812|11140495260|53659360|276.81|0|2803
2025-09-26 19:00:21|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
2025-09-26 19:00:23|russ2000_0127|VSAT|121|202506|202506|109|199612|202403|92.06|2.39|2.35|1.72|1.86|0.83|2.53|0.86|0.49|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|234973767|1177492000|3020797000|9814524500|3916177551|1824383535|120526376|29.185|0|6100
2025-09-26 19:00:27|russ2000_0128|NJR|166|202506|202506|140|199009|202509|18.63|11.69|1.16|2.32|0.91|2.3|2.24|1.98|1.11|1.47|2.16|-9.26|4.35|3.82|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|68231364|13601000|4005652000|8291262000|4801089306|4580392120|28852993|47.83|0|1108
2025-09-26 19:00:31|russ2000_0131|UBSI|162|202506|202506|139|199012|202509|15.38|13.25|4.78|-0.66|3.6|3.07|1.7|0.99|1.06|0.15|3.73|6.67|3.93|3.95|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6094991500|5320187155|4494593622|21888522|37.49|0|2204
2025-09-26 19:00:35|russ2000_0132|NHI|138|202506|202506|135|199112|202509|19.62|25.5|13.47|12.76|8.85|10.34|5.79|2.56|1.04|0.76|6.82|3.35|7.27|4.51|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57817964|18640000|519479000|4901932800|3788836092|3563516500|16050009|79.81|0|16
2025-09-26 19:00:39|russ2000_0134|RHP|118|202506|202506|115|199612|202509|144.86|22.18|3.26|3.89|2.46|2.44|17.85|7.31|4.43|5.15|1.5|10.89|2.08|4.77|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|160902044|450705000|3121446000|9910173600|5853867080|5108184080|56684396|92.92|0|1206
2025-09-26 19:00:43|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 19:00:44|russ2000_0137|HNI|166|202506|202506|139|199012|202509|27.9|14.9|0.95|0.74|0.88|0.86|3.48|2.59|0.4|0.72|4.38|6.7|2.32|2.92|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46872905|38200000|440422000|2604879100|2102412780|1974159000|32870892|45.9|0|8500
2025-09-26 19:00:48|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 19:00:49|russ2000_0140|HR|129|202506|202506|118|199403|202309|72.83|305.4|12.71|11.3|8.43|5.16|2.12|1.3|0.72|1.03|-0.12|-2.28|6.73|6.55|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51346589|25507000|144282000|11226097700|6284295875|2389816000|73608144|17.875|0|297
2025-09-26 19:00:53|russ2000_0141|POST|60|202506|202506|55|201112|202509|35.7|18.01|2.05|1.99|0.82|0.86|1.22|1.44|1.69|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|682617857|1064000000|1721800000|12015436100|5753584992|7329664000|78441393|105.92|0|10100
2025-09-26 19:00:55|russ2000_0142|OLN|166|202506|202506|155|198609|202506|41.49|40.06|0.85|1.03|0.61|0.42|1.92|1.41|0.94|1.68|3.04|3.8|4.23|3.32|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151439735|223800000|3606700000|5709311900|2759994113|3801442500|59016470|24.075|0|6500
2025-09-26 19:00:59|russ2000_0144|TXRH|90|202506|202506|84|200409|202509|31.16|24.71|1.51|1.66|1.61|1.91|4.68|7.41|0.35|0.64|3.5|2.48|1.75|1.64|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116444966|176801000|1589433000|11593645300|10757023128|11228158680|184720421|161.88|0|67900
2025-09-26 19:01:04|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 19:01:06|russ2000_0146|ACIW|127|202506|202506|120|199509|202509|96.73|22.03|2.8|3.1|2.76|3.26|4.32|3.87|2.85|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|103044597|189697000|123827000|6092651500|5399182288|6122353440|48979334|52.21|0|4018
2025-09-26 19:01:10|russ2000_0147|NWE|166|202506|202506|83|200412|202509|16.05|15.78|2.88|3.91|1.67|2.33|1.45|1.23|1.25|1.11|1.09|3.89|4.02|4.54|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34079913|26548000|4860759000|6676744500|3554926961|2928914070|26727330|57.91|0|1533
2025-09-26 19:01:13|russ2000_0149|FCNCA|142|202506|202506|135|199112|202509|15.1|43.71|0.78|-4.04|1.92|1.75|1.24|1.12|0.82|1.73|1.47|20.41|0.83|0.42|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|63437993200|24221982400|18221317840|298757912|1852.4|0|7176
2025-09-26 19:01:17|russ2000_0150|MTX|138|202506|202506|132|199209|202509|34.18|1030.5|1.46|1.47|1.32|0.96|1.72|1.17|0.44|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|176041932|319900000|1023600000|2603184300|1939984263|2108403000|14286333|61.83|0|3628
2025-09-26 19:01:21|russ2000_0151|CAKE|132|202506|202506|129|199306|202509|33.66|16.87|1.66|0.71|1.58|0.73|4.24|6.81|0.99|5.24|6.75|0.73|2.23|1.97|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|61585645|148763000|2074026000|4656111700|2730855180|2405392050|67205092|54.825|0|46250
2025-09-26 19:01:25|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
2025-09-26 19:01:28|russ2000_0153|EPAM|62|202506|202506|55|201112|202509|43.11|21.63|3.4|6.85|4.23|1.71|6.11|2.3|0.05|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|763970108|1042553000|402119000|7474698000|8444627520|8831288844|128625700|151.62|0|36739
2025-09-26 19:01:31|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|765635240|761457200|0|18.82|0|6584
2025-09-26 19:01:33|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
2025-09-26 19:01:34|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
2025-09-26 19:01:37|russ2000_0157|ABG|101|202506|202506|94|200203|202509|12.6|8.75|0.4|0.43|0.21|0.27|2.3|1.25|2.85|1.21|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59632720|57600000|1013000000|9141396400|4708790551|4622543000|34456699|239.51|0|8500
2025-09-26 19:01:41|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 19:01:41|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
2025-09-26 19:01:44|russ2000_0161|DAR|126|202506|202506|123|199412|202509|29.89|48.35|1.05|2.15|0.89|0.9|2.32|1.09|1.76|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|64907389|122079000|1908230000|9146234800|5047712069|5297028090|80130514|31.91|0|10100
2025-09-26 19:01:48|russ2000_0163|TCBI|102|202506|202506|89|200306|202509|25.52|34.42|4.52|-7.18|3.01|2.05|1.71|1.24|1.62|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|6125326800|3968077432|4386710694|38214689|86.74|0|1738
2025-09-26 19:01:51|russ2000_0165|ALGT|82|202506|202506|70|200612|202406|32.52|15.9|1.78|1.95|1.63|0.42|3.82|1.05|1.22|1.93|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|480888430|860847000|2176267000|2260355900|1111703580|963343160|22721648|60.58|0|4349
2025-09-26 19:01:55|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
2025-09-26 19:01:56|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
2025-09-26 19:01:58|russ2000_0168|LAD|122|202506|202506|115|199612|202509|14.42|9.45|0.48|0.65|0.25|0.23|1.83|1.17|2.21|2.05|4.04|0.75|1.71|0.68|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|82177638|406600000|1798300000|22033803200|8187506000|8443134592|93190161|318.58|0|14320
2025-09-26 19:02:02|russ2000_0169|PBH|85|202506|202506|80|200509|202509|52.78|14.68|3.76|3.43|2.29|2.79|26.08|1.66|1.49|0.56|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|34870718|139502000|91501000|3989936600|3078148050|3178040400|37460419|62.55|0|520
2025-09-26 19:02:05|russ2000_0170|FNB|150|202506|202506|139|199012|202509|13.55|12.68|3.89|1.58|2.11|2.24|1.14|0.89|1.17|0.74|-0.06|5.57|3.56|2.96|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10620418900|5826770675|5283878930|141450300|16.225|0|4223
2025-09-26 19:02:10|russ2000_0172|HELE|166|202503|202503|133|199112|202503|18.03|4.99|1.27|2.88|1.19|0.3|1.87|0.47|0.4|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|34131077|25269000|169167000|1450299600|0|0|0||0|1650
2025-09-26 19:02:15|russ2000_0173|CATY|146|202506|202506|135|199112|202509|14.55|11.73|4.01|-0.82|3.5|2.51|1.61|1.16|0.62|0.2|0.9|7.71|2.22|2.8|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3925139800|3367315504|3869377344|19609726|48.56|0|1219
2025-09-26 19:02:19|russ2000_0174|WTFC|118|202506|202506|113|199706|202509|44.79|12.65|2.89|-1.64|2.2|2.19|1.49|1.4|0.84|0.6|-2.94|-2.06|0.96|1.46|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14111052300|8953586752|7764232960|52484784|133.76|0|5057
2025-09-26 19:02:22|russ2000_0175|DK|84|202506|202506|72|200603|202403|21.17|139.73|0.32|0.32|0.2|0.19|2.75|76.05|3.17|122.58|2.85|1.99|4.26|3.1|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|516226275|615500000|2667300000|4861019100|1986242064|2433300360|80172383|32.87|0|3814
2025-09-26 19:02:25|russ2000_0176|ALE|166|202506|202506|143|198912|202509|15.53|20.83|8.33|4.1|1.39|2.5|1.39|1.34|0.85|0.7|1.66|1.64|5.68|4.38|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|137680159|55400000|4669900000|6256384700|3832077462|3426957000|41518163|66.03|0|1355
2025-09-26 19:02:29|russ2000_0177|SLAB|102|202506|202506|92|200012|202312|73.18|72.68|4.82|4.79|5.68|6.04|4.76|4.04|0.13|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|464436892|415540000|140200000|3852417900|4289616016|5720437920|33278741|130.72|0|1545
2025-09-26 19:02:32|russ2000_0178|WAL|90|202506|202506|81|200506|202509|16.23|11.59|5.14|-1.08|3.66|1.9|1.83|1.43|0.78|0.97|0|0|1.98|1.72|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|17218046600|9734473933|8818382670|96188671|88.19|0|1835
2025-09-26 19:02:35|russ2000_0179|GIII|146|202506|202506|140|199006|202506|24.68|5.37|0.51|0.34|0.41|0.33|1.4|0.6|0.49|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|67319283|301778000|234698000|1036006600|0|0|0||0|8100
2025-09-26 19:02:39|russ2000_0180|BLKB|94|202506|202506|82|200406|202412|176.02|72.35|4.23|3.55|3.89|2.77|11.04|35.16|1.52|13.25|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|40278375|911814000|132114000|3335124700|3091810684|3086188816|20780183|63.74|0|3611
2025-09-26 19:02:42|russ2000_0181|BKH|166|202506|202506|147|198812|202509|19.39|15.31|2.98|4.16|1.64|1.94|1.69|1.22|1.25|1.2|-1.56|-2.25|4.39|4.41|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71758532|15800000|5703199000|8816453100|4428108666|3805861260|37970565|60.78|0|2944
2025-09-26 19:02:46|russ2000_0182|CIEN|115|202506|202506|111|199709|202506|216.8|126.49|5.06|1.6|4.74|2.92|7.76|4.3|-0.1|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|898369226|1326356000|315569000|12417335600|0|0|0||0|6383
2025-09-26 19:02:49|russ2000_0183|LPX|165|202506|202506|147|198812|202509|114.83|19.81|1.09|1.5|1.04|2.05|1.79|3.36|0.49|0.22|3.36|9.16|2.2|1.31|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400494702|333000000|954000000|5852363000|5845484400|9492000000|68999277|84|0|4800
2025-09-26 19:02:53|russ2000_0184|WAFD|166|202506|202506|144|198909|202509|14.09|8.13|9|1.88|4.23|1.72|1.57|0.9|1.46|0.66|3.55|10.06|2.79|3.45|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4718671600|2452247997|2346299385|13103949|30.99|0|2062
2025-09-26 19:02:57|russ2000_0185|CUZ|166|202506|202506|163|198412|202509|22.45|76.69|9.84|8.17|6.15|4.97|1.58|1|0.62|0.76|1.46|-4.56|5.65|4.51|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28317645|416840000|18647000|7968985100|4766083488|4215957500|43412519|28.375|0|331
2025-09-26 19:03:02|russ2000_0187|XPO|95|202506|202506|88|200309|202509|23.83|43.69|0.88|0.82|0.39|1.89|1.82|8.35|1.3|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|295277492|225000000|4823000000|19150975200|14867661150|11490570000|140633436|126.27|0|96000
2025-09-26 19:03:06|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
2025-09-26 19:03:07|russ2000_0189|FR|125|202506|202506|122|199503|202509|27.76|25.17|10.02|15.32|6.44|9.76|2.01|2.58|1.3|0.91|1.55|7.95|6.32|3.16|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45612991|34949000|25610000|9242339000|6830773950|6608730590|44604521|51.59|0|155
2025-09-26 19:03:10|russ2000_0190|RLI|166|202506|202506|163|198412|202509|9.66|14.4|1.72|2.03|2.23|3.36|1.34|3.45|0.17|0.07|4.49|2.49|2.26|0.94|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6006918000|5977182155|2956778340|35167602|65.09|0|905
2025-09-26 19:03:13|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|
2025-09-26 19:03:14|russ2000_0194|HCSG|165|202506|202506|139|199012|202509|30.11|118.71|1.08|0.78|1.14|0.69|3.62|2.52|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|68285910|164076000|27807000|1035946800|1203454200|1242793740|11495503|16.62|0|51000
2025-09-26 19:03:19|russ2000_0195|AKR|126|202506|202506|123|199412|202509|76.76|125.59|12.41|12.08|5.83|6.24|1.74|1.16|1.67|0.87|-0.54|0.7|5.55|3.88|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74626631|67809000|3368557000|4983985000|2632655998|1731787100|30435883|20.095|0|118
2025-09-26 19:03:22|russ2000_0197|OGS|52|202506|202506|47|201312|202509|22.17|19.06|3|3.56|2.09|2.02|1.68|1.5|0.98|1.03|1.97|1.42|2.81|3.34|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48919160|42721000|4707725000|7882581900|4791456252|4253663040|33989917|79.86|0|3600
2025-09-26 19:03:24|russ2000_0198|SHOO|129|202506|202506|122|199503|202509|32.25|26.63|1.35|0.9|1.91|1.04|4.6|2.95|0.06|0.65|4.64|5.85|1.96|2.48|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103346024|111854000|170083000|2833085500|2457056820|2655444940|53308494|33.82|0|4000
2025-09-26 19:03:27|russ2000_0200|B|166|202506|202506|159|198512|202509|41.73|21.52|1.15|2.03|1.72|4.31|1.97|2.35|0.54|0.19|2.49|4.63|1.53|1.32|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1795908173|4802000000|353264000|66969347600|58362047898|1742558191|751521207|34.21|0|5749
2025-09-26 19:03:31|russ2000_0201|CVLT|85|202506|202506|76|200609|202509|254.88|105.42|3.69|2.28|4.6|8.14|10.54|23.13|0.03|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|296191744|363234000|127102000|7928773600|8446027840|8824409280|132196215|189.76|0|2533
2025-09-26 19:03:34|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|
2025-09-26 19:03:35|russ2000_0203|SAM|118|202506|202506|95|199612|202009|41.29|79.03|1.98|7.27|2.29|1.2|5.06|2.58|0.03|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|75963719|212432000|648968000|2166599200|2366984664|2666887920|47902501|216.24|0|2128
2025-09-26 19:03:38|russ2000_0204|SNX|99|202506|202506|87|200309|202506|9|17.08|0.21|0.35|0.11|0.2|0.92|1.45|0.47|0.49|-0.82|3.3|1|1.17|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|361024192|874350000|583951000|15504977300|0|0|0||0|240000
2025-09-26 19:03:41|russ2000_0206|FUL|167|202506|202506|163|198409|202506|24.73|32.43|0.88|1.56|0.74|0.93|1.97|1.73|0.75|1.13|1.74|4.08|1.39|1.55|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74917020|122458000|654718000|5199720800|0|0|0||0|6500
2025-09-26 19:03:45|russ2000_0207|TPH|55|202506|202506|51|201212|202509|81.66|8.6|1.16|0.99|1.07|0.77|1.26|0.9|0.59|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|364363396|622642000|48384000|3375846300|2957719700|4377610380|34358000|33.8|0|1386
2025-09-26 19:03:47|russ2000_0211|LFUS|134|202506|202506|131|199212|202509|56.77|54|2.12|3.32|2.17|2.85|3.03|2.47|0.4|0.35|1.37|2.44|0.97|1.1|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|200208045|685482000|354298000|6599330400|6422661826|6301184160|40776288|259.18|0|11300
2025-09-26 19:03:51|russ2000_0212|SBGI|125|202506|202506|99|199512|202009|86.85|4.68|3.82|2.39|1.32|0.29|5.11|2.86|1.86|11.78|0.64|-94.35|5.44|6.74|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|268572529|616000000|1029000000|4584541200|1033155678|1197329710|7313386|14.83|0|11800
2025-09-26 19:03:55|russ2000_0214|VLY|166|202506|202506|143|198912|202509|20.26|13.69|9.53|2.66|4.74|1.66|3.07|0.83|1.4|0.46|2.89|5.76|4.13|4.12|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|9830970700|5981008215|4321117238|90146749|10.675|0|3174
2025-09-26 19:03:59|russ2000_0215|AMBA|58|202506|202506|23|201209|201806|45.46|212.83|4.83|6.82|7.88|9.04|4.99|5.08|0.01|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|274650309|261625000|13718000|2656291000|0|0|0||0|761
2025-09-26 19:04:01|russ2000_0216|HAE|141|202506|202506|134|199203|202509|72.38|14.61|2.61|4.92|2.77|1.77|3.65|2.61|0.39|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|130074956|292898000|242969000|3228495900|2301022686|2448581660|53102222|47.78|0|3004
2025-09-26 19:04:05|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
2025-09-26 19:04:06|russ2000_0218|EXAS|99|202506|202506|-174|202606|198200|0|0|191.6|13.84|451.41|3.42|7.15|4.14|0.27|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|374271650|858435000|596188000|11841071300|10210343576|8079268920|151157162|53.96|0|4110
2025-09-26 19:04:09|russ2000_0219|VAC|62|202500|202500|52|201206|202506|82.38|12.24|1.65|2.21|1.22|0.67|1.84|1.13|1.22|2.21|2.68|15.06|1.88|3.85|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|471916828|487000000|833000000|7822951500|0|0|0||0|22000
2025-09-26 19:04:11|russ2000_0220|CHE|166|202506|202506|111|199712|202509|28.59|23.66|1.52|3.77|1.8|2.73|4.57|5.6|0.47|0.12|4.42|2.95|3|0.46|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|43527417|249904000|311435000|6459934000|6705604906|7534527140|85095519|460.18|0|16641
2025-09-26 19:04:15|russ2000_0222|CRUS|153|202506|202506|142|199003|202509|30.46|19.81|1.93|2.52|2.41|3.58|3.21|3.37|-0.14|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|213029952|614795000|293778000|5973876300|6496352400|7631448000|70406877|126.6|0|1443
2025-09-26 19:04:19|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
2025-09-26 19:04:21|russ2000_0224|MLI|142|202506|202506|137|199106|202509|17.27|16.04|0.74|0.82|0.88|2.81|2.01|3.84|0.33|0.01|6.01|3.55|1.21|0.94|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|239554417|1063342000|391133000|10055087000|11187781938|5696911620|85040571|101.07|0|4964
2025-09-26 19:04:24|russ2000_0225|OMI|165|202506|202506|129|199012|202303|27.16|50.36|0.25|0.34|0.19|0.04|2.23|1.19|0.94|-7.48|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67721770|38258000|439233000|2438034900|369001660|292191840|12132569|4.78|0|15400
2025-09-26 19:04:27|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|
2025-09-26 19:04:28|russ2000_0227|LOPE|78|202506|202506|68|200809|202509|30.73|26.22|3.6|4.66|3.88|5.81|5.6|7.82|0.26|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|182556394|373899000|167346000|5753021000|6113790360|10210077540|48948954|216.54|0|4350
2025-09-26 19:04:30|russ2000_0229|TTWO|113|202500|202500|96|199806|202206|76.04|86.25|1.69|4.89|2.44|7.08|3.84|12.24|0.32|1.92|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|838184927|1480400000|286172000|44169872000|0|0|0||0|5800
2025-09-26 19:04:34|russ2000_0231|HPP|67|202506|202506|31|201406|202203|363.7|706.25|11.44|8.13|4.61|0.51|1.14|0.34|1.11|1.23|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|113777354|267127000|267226000|5601040800|991479604|406950223|16685165|2.615|0|347
2025-09-26 19:04:36|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|
2025-09-26 19:04:37|russ2000_0233|GPI|114|202506|202506|111|199712|202509|12.59|12|0.35|0.36|0.17|0.26|1.49|1.8|1.9|1.74|3.36|14.03|1.13|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48801795|52700000|1768000000|11055209500|5629545882|7744068000|73388502|435.06|0|15296
2025-09-26 19:04:40|russ2000_0234|MPWR|94|202506|202506|80|200509|202509|67.72|23.26|5.63|17.32|8.85|16.9|7.9|12.51|0|0.01|2.16|1.06|0.76|0.63|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|355370033|1146077000|255889000|41564284900|42570719880|41627607590|448882339|888.89|0|2002
2025-09-26 19:04:43|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|
2025-09-26 19:04:43|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
2025-09-26 19:04:46|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
2025-09-26 19:04:47|russ2000_0238|SAIC|60|202506|202506|48|201306|202506|20.49|15.94|0.87|1.06|0.73|0.75|5.26|3.54|1.73|1.61|4.23|-1.57|1.71|1.3|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|256578947|51000000|354000000|7718562400|0|0|0||0|26000
2025-09-26 19:04:49|russ2000_0239|CACI|166|202506|202506|141|199006|202509|24.14|21.64|0.74|1.16|0.7|1.26|2.08|2.73|0.48|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|64673785|106181000|501288000|13702984800|10637530400|12332898900|103788976|483.7|0|22900
2025-09-26 19:04:53|russ2000_0240|ALEX|57|202506|202506|54|201203|202509|78.03|16.99|5.71|4.17|4.45|5.76|1.41|1.31|0.53|0.46|12.64|6.28|3.93|4.94|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24145444|10097000|20000000|1771507200|1322654994|1314414000|8057900|18.18|0|793
2025-09-26 19:04:56|russ2000_0241|UMBF|166|202506|202506|143|198912|202509|20.49|13.69|-0.87|-7.74|2.43|2.11|1.48|1.31|1|0.49|2.89|4.77|1.77|1.34|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|13014979000|9042905700|5726065980|61793554|119.1|0|3670
2025-09-26 19:05:01|russ2000_0242|ASGN|138|202506|202506|132|199209|202509|38.48|15.13|1.35|1.06|1.33|0.53|3.81|1.15|0.36|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|67533137|138900000|169500000|3219454000|2094078000|2533930000|27366756|47.81|0|4300
2025-09-26 19:05:06|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
2025-09-26 19:05:07|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|
2025-09-26 19:05:08|russ2000_0246|AVA|166|202506|202506|143|198912|202509|28.53|16.84|2.18|3.37|1.16|1.54|1.33|1.15|1.14|1.2|1.86|-0.98|4.33|5.18|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93406317|9000000|5031654000|6165777400|3046454040|2538642840|24310413|37.56|0|1920
2025-09-26 19:05:13|russ2000_0247|MNRO|137|202506|202506|122|199409|202503|24.27|24.88|1.49|1.31|1.3|0.48|2.45|0.93|0.62|0.87|1.72|-0.59|1.55|5.97|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9730984|7801000|789123000|1062422200|562254270|634931770|16509885|18.755|0|8184
2025-09-26 19:05:18|russ2000_0248|MTDR|62|202506|202506|54|201203|202509|25.77|7.15|6.61|3.14|3.95|1.62|2.13|1.13|0.61|0.61|-13.27|-6.99|0.33|2.43|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88327295|86786000|3662927000|9542768900|6063548261|5667746930|71366780|48.83|0|304
2025-09-26 19:05:20|russ2000_0249|LXP|130|202506|202506|127|199312|202509|37.45|32.52|11.07|13.39|5.52|7.32|1.48|1.3|1.4|0.73|4.15|-8.92|7.39|5.88|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|97098425|71223000|36633000|4160171900|2692862022|2450051703|29195948|9.105|0|57
2025-09-26 19:05:24|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
2025-09-26 19:05:25|russ2000_0251|OLED|122|202506|202506|54|201203|202509|81|29.18|82.04|21.06|73.13|10.76|9.59|4.14|0.02|0.01|0.22|0.32|0.52|1.17|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|245901679|525208000|92003000|6451360800|7101594540|7058253600|107863384|149.4|0|311
2025-09-26 19:05:29|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|
2025-09-26 19:05:29|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
2025-09-26 19:05:31|russ2000_0254|FIVE|58|202506|202506|48|201306|202506|45.03|29.23|3.59|4.43|3.4|1.91|67.62|4.13|0.57|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|197504293|670164000|1416930000|9026762800|0|0|0||0|16600
2025-09-26 19:05:33|russ2000_0255|MDP|151|202109|202109|113|199009|201812|24.89|53.23|1.83|1.21|1.51|0.92|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-09-26 19:05:37|russ2000_0257|NVAX|118|202506|202506|114|199703|202509|91.45|3.71|119.29|128.07|74.89|1.32|10.76|36.48|-0.48|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|250451165|623053000|115375000|960033100|1370210595|495322100|53694072|8.45|0|359
2025-09-26 19:05:41|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
2025-09-26 19:05:42|russ2000_0259|MOH|94|202506|202506|89|200306|202509|31.57|9.59|0.2|0.39|0.43|0.25|3.27|2.29|0.58|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|1992856429|5209000000|399000000|13823060000|10501920000|11552112000|270258244|194.48|0|10000
2025-09-26 19:05:46|russ2000_0260|SANM|138|202506|202506|130|199303|202509|277492.99|24.23|0.8|0.24|0.88|0.78|9.27|2.63|3.53|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|590700168|837720000|574799000|5736223300|6029810770|7881724650|71025948|113.17|0|43000
2025-09-26 19:05:50|russ2000_0261|IVR|66|202506|202506|63|200912|202509|14.06|18.65|7.42|6.48|24.87|1.78|0.94|0.92|5.8|6.54|-3.29|-9.26|14.99|19.84|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206500909|190542000|0|5103784500|494653204|1245394780|10988719|7.46|0|
2025-09-26 19:05:52|russ2000_0263|ENTG|99|202500|202500|100|200006|202506|92.08|47.42|2.21|6.34|2.95|4.34|3.29|3.66|0.48|1.08|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|310853475|340900000|536953000|17608200000|0|0|0||0|5300
2025-09-26 19:05:56|russ2000_0264|GBCI|165|202506|202506|136|199109|202509|18.93|25.88|4.83|-0.97|3.92|4.32|2.03|1.67|1.77|0.99|-0.6|5.97|2.66|2.66|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|9297859800|5890774345|4742542794|36882730|49.69|0|2954
2025-09-26 19:06:00|russ2000_0265|HI|75|202506|202506|65|200803|202406|20.36|33.07|1.76|1.55|1.34|0.64|2.99|1.4|0.96|1.33|2.26|-7.18|2.78|3.45|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|144994444|169300000|493000000|3265045100|1834624000|1957106000|13956454|26.06|0|6500
2025-09-26 19:06:03|russ2000_0266|PZZA|134|202506|202506|129|199306|202509|97.27|20.94|1.36|1.83|1.32|0.75|17.94|284.18|-0.54|-2.24|6.79|1.35|1.7|3.89|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26083130|33299000|351420000|2480924800|1549871960|1543531080|50620053|47.32|0|16500
2025-09-26 19:06:07|russ2000_0268|IDCC|166|202506|202506|122|199503|202509|73.35|24.56|14.89|3.66|14.27|12.53|12.28|8.18|0.24|0.45|6.48|3.49|1.56|0.61|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|398595703|947927000|11918000|8285143500|8919372510|10704005550|126227217|344.79|0|487
2025-09-26 19:06:10|russ2000_0269|KNX|126|202506|202506|107|199812|202509|27.55|38.97|2|1.57|1.97|0.87|2.18|0.91|0.14|0.38|3.1|2.32|0.91|1.76|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|89745149|339372000|3089915000|8715953300|6450510750|6798363000|98168581|39.75|0|23800
2025-09-26 19:06:14|russ2000_0270|EGP|166|202506|202506|164|198409|202509|35.35|36.32|9.17|18.83|7.4|12.61|2.36|2.63|1.05|0.44|0.25|-2.59|6.01|3.33|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8350865|32921000|2375000|10312297000|8860305522|6571579090|63940033|168.17|0|77
2025-09-26 19:06:18|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|
2025-09-26 19:06:18|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
2025-09-26 19:06:19|russ2000_0273|SCOR|82|202506|202506|14|200706|201012|125.04|1104|3.55|0.84|2.69|0.09|3.3|0.75|0.21|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|56250137|29526000|61846000|270738000|31091760|437436660|41041|6.2|0|1300
2025-09-26 19:06:23|russ2000_0274|NYT|166|202506|202506|123|198912|202009|62.59|428.37|1.64|3.73|1.73|3.56|3.39|4.87|0.68|0.02|4.52|1.42|1.68|1.07|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|255536980|540245000|611998000|8872309800|9438666930|9732005700|87488102|57.9|0|4500
2025-09-26 19:06:26|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
2025-09-26 19:06:29|russ2000_0276|FELE|142|202506|202506|139|199012|202509|20.4|24.48|1.51|2.29|1.59|2.13|3.61|3.34|0.31|0.27|2.47|2.85|1.21|1.1|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52196859|104592000|214050000|4423545900|4214508900|4405410000|21914840|94.74|0|5400
2025-09-26 19:06:33|russ2000_0277|IRWD|67|202506|202506|19|201912|202409|31.3|100.5|18.17|3.93|11.14|0.72|41.89|2.34|2.67|-1.94|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273572922|92852000|28346000|712108300|220098206|216691600|1762515|1.355|0|317
2025-09-26 19:06:35|russ2000_0280|CMC|166|202503|202503|144|198906|202506|23.71|183.61|0.37|0.55|0.31|0.87|1.43|1.55|0.65|0.33|2.44|5.76|1.96|1.25|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|213580607|892998000|1571067000|6822575100|0|0|0||0|11297
2025-09-26 19:06:39|russ2000_0282|KW|72|202506|202506|61|200806|202309|196.01|56.69|13.5|13.01|5.39|2.19|43.85|1.49|2.55|2.96|-17.28|11.23|3.22|5.73|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|450998928|309100000|37200000|6283973400|1154221326|1173634704|6462810|8.37|0|312
2025-09-26 19:06:42|russ2000_0283|HOMB|86|202506|202506|77|200606|202509|22.94|13.1|5.11|-0.2|4.57|3.89|1.8|1.38|0.78|0.29|0.18|9.16|1.82|2.75|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6805402500|5658778303|4739588000|28742856|28.69|0|1920
2025-09-26 19:06:45|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|
2025-09-26 19:06:45|russ2000_0285|MTH|146|202506|202506|143|198912|202509|8.36|6.36|3.08|1.13|1.25|0.85|0.78|0.98|1.6|0.36|38.4|3.02|0.27|2.29|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|264678352|930463000|42730000|6033236000|5172336909|2791659450|67941606|72.69|0|1510
2025-09-26 19:06:49|russ2000_0286|SBRA|59|202506|202506|56|201109|202509|64.05|24.7|12.17|8.64|5.93|6.2|1.56|1.66|1.11|0.93|-4.83|5.21|7.12|6.39|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|69186458|101652000|733054000|6886520400|4500899594|3870734384|42831845|18.77|0|34
2025-09-26 19:06:52|russ2000_0288|FFIN|130|202506|202506|127|199312|202509|22.01|19.82|2.51|-0.85|6.11|6.18|2.7|2.79|0.31|0.04|2.22|-0.65|2.58|2.17|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4906941900|4845818502|4858820428|18627743|34.09|0|1345
2025-09-26 19:06:55|russ2000_0290|GBX|125|202503|202503|122|199412|202506|67.95|6.51|0.73|0.51|0.43|0.42|1.51|0.95|1.53|1.23|1|-10.88|1.9|2.67|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|173108696|342000000|1268026000|3142535800|0|0|0||0|17100
2025-09-26 19:06:59|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|
2025-09-26 19:07:00|russ2000_0296|UNF|166|202503|202503|160|198506|202506|159.61|21.46|1.14|1.72|1.14|1.34|1.8|1.5|0.26|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|109287289|211910000|625180000|3130076000|0|0|0||0|14000
2025-09-26 19:07:06|russ2000_0297|THRM|130|202506|202506|85|200406|202509|52.74|34.65|5.54|1.59|3.9|0.75|8.16|1.54|0.25|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|57549746|128297000|162020000|1204291200|1078569732|1151377200|7582898|35.34|0|11726
2025-09-26 19:07:10|russ2000_0298|MKSI|106|202506|202506|103|199912|202509|57.33|30.94|2|3.02|2.35|2.2|2.31|3.21|0.33|1.84|1.31|1.21|1.26|0.72|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|443544792|674000000|422700000|12233187800|8191680000|6741070000|155322851|121.9|0|5500
2025-09-26 19:07:13|russ2000_0299|NXST|92|202506|202506|57|201106|202509|30.37|10.3|3.49|3.06|1.27|1.17|37.48|2.67|11.83|2.96|-4.91|-16.18|2.01|3.66|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|106003910|234000000|1581348000|12444560000|6015616556|9296481315|73207679|198.435|0|16193
2025-09-26 19:07:16|russ2000_0300|AIT|166|202506|202506|141|199006|202509|25.17|25.8|0.52|0.86|0.59|2.22|2.21|5.34|0.43|0.42|3.45|2.42|2.01|0.67|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|81804503|388417000|212537000|10163979400|9886956120|10457959950|62751041|261.09|0|6200
2025-09-26 19:07:22|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
2025-09-26 19:07:24|russ2000_0302|CFFN|106|202506|202506|103|199912|202509|31.65|13.65|23.93|7.9|4.76|2.02|1.68|0.8|2.47|1.98|5.3|16.16|3.97|5.3|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2904071600|835604429|885386112|4179612|6.415|0|773
2025-09-26 19:07:28|russ2000_0305|ABM|167|202506|202506|139|199009|202506|30.5|38.31|0.35|0.47|0.32|0.36|1.8|1.63|0.32|0.9|1.19|3.95|2.27|2.21|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|46138597|69300000|293700000|4589990500|0|0|0||0|140000
2025-09-26 19:07:32|russ2000_0306|MATX|166|202506|202506|107|199812|202509|12.99|6.97|1.01|1.19|0.71|0.99|1.69|1.25|0.72|0.25|1.92|2.9|2.97|1.34|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54561840|59100000|1820300000|3884599600|3275856450|4462065000|33899479|103.05|0|1988
2025-09-26 19:07:36|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
2025-09-26 19:07:39|russ2000_0308|PRLB|66|202506|202506|55|201112|202509|48.3|83.52|7.5|7.65|6.16|2.41|4.7|1.8|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88790750|103186000|292178000|1073805700|1196356206|1340988699|8747043|50.11|0|2535
2025-09-26 19:07:42|russ2000_0309|BLMN|58|202506|202506|49|201206|202409|26.79|64.62|0.77|0.66|0.5|0.15|30.96|1.55|33.48|5.47|12.77|1.55|3.06|9.54|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|140044073|50308000|2142948000|2733108700|615001152|632596080|16911669|7.23|0|94000
2025-09-26 19:07:44|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|
2025-09-26 19:07:45|russ2000_0311|HLX|122|202506|202506|113|199706|202509|35.32|21.44|2.84|0.82|2.43|0.82|1.85|0.64|0.49|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|235772345|319743000|1938062000|1312726100|1008323960|1028663860|9228665|6.86|0|1650
2025-09-26 19:07:48|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|
2025-09-26 19:07:49|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
2025-09-26 19:07:51|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
2025-09-26 19:07:53|russ2000_0315|SMTC|161|202506|202506|134|199112|202506|77.93|212.92|3.25|6.52|3.77|4.55|3.7|8.08|0.19|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|182955252|181275000|125542000|4858872300|0|0|0||0|1388
2025-09-26 19:07:58|russ2000_0316|BCPC|159|202506|202506|143|198912|202509|29.57|34.45|2.49|4.79|2.82|4.98|3.87|3.85|0.28|0.16|0.28|0.81|0.59|0.58|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43512143|65427000|223162000|5014100100|4875155676|4877318700|23345037|150.21|0|1424
2025-09-26 19:08:02|russ2000_0317|SNCR|86|202506|202506|73|200612|202503|73.15|29.85|3.22|1.1|2.88|0.39|3.31|1.5|0.79|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|99774225|24622000|65572000|254770600|74162100|268945650|434423|6.45|0|1659
2025-09-26 19:08:06|russ2000_0318|NEOG|151|202503|202503|122|199309|202403|64.56|1319|3.79|8.73|4.25|1.36|3.45|0.59|0.04|0.44|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86361599|129004000|82349000|2006473300|0|0|0||0|1764
2025-09-26 19:08:10|russ2000_0319|PTCT|54|202506|202506|2|202503|202509|7.74|8.38|16.29|9.69|12.69|2.64|57.63|1852.8|7.59|-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|517296631|1989150000|26806000|2993715700|4637268602|3806109736|78568579|58.42|0|761
2025-09-26 19:08:13|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
2025-09-26 19:08:16|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
2025-09-26 19:08:18|russ2000_0323|TREX|106|202506|202506|103|199912|202509|129.21|29.58|3.22|10.13|3.99|4.87|7.88|5.55|0.45|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|23959691|5523000|261835000|5702132500|5487179131|5938892540|90118385|51.17|0|1332
2025-09-26 19:08:21|russ2000_0324|KMPR|150|202506|202506|142|199003|202509|25.08|9.78|1.08|0.94|1.02|0.7|1.19|1.1|0.24|0.34|7.01|5.24|3.51|2.45|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4224826800|3300876304|3427799936|46521917|51.92|0|8900
2025-09-26 19:08:25|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|
2025-09-26 19:08:26|russ2000_0326|MEI|167|202506|202506|130|199103|202309|20.8|14.77|1.11|1.43|1.19|0.22|2.03|0.34|0.11|0.51|2.74|1.41|1.68|7.42|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90843230|121100000|230700000|476485600|0|0|0||0|6044
2025-09-26 19:08:30|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
2025-09-26 19:08:33|russ2000_0328|DIN|142|202506|202506|135|199112|202509|19.94|8.09|2.52|2.81|1.54|0.43|4.19|3.08|0.99|-7.72|1.96|13.49|3.42|8.41|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|100888410|241204000|552643000|1774746500|373106670|392454020|13366629|24.26|0|3560
2025-09-26 19:08:37|russ2000_0329|GCO|165|202506|202506|147|198612|202309|21.42|57.45|0.5|0.12|0.41|0.11|1.83|0.48|0.89|1.16|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51560359|40989000|890781000|880429800|0|0|0||0|22050
2025-09-26 19:08:42|russ2000_0330|LGND|126|202506|202506|71|200703|202412|61.76|42.14|17.03|9.13|9.32|17.32|14.3|4|0.67|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|175663839|245020000|17572000|3011624800|3296181910|2834808140|35173770|169.81|0|115
2025-09-26 19:08:46|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|
2025-09-26 19:08:47|russ2000_0333|EVER|34|202506|202506|-174|202606|198200|0|0|2.47|3.34|1.9|1.44|8.28|5.08|0.71|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|47788484|148188000|5759000|719246300|864260343|642309120|10911792|23.67|0|250
2025-09-26 19:08:48|russ2000_0335|CVBF|166|202506|202506|143|198912|202509|21.46|13.3|5.62|-2.77|5.29|4.09|3.26|1.19|1.46|0.42|2.22|8.42|2.65|4.12|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3642157700|2676571210|2625271338|12473230|19.42|0|784
2025-09-26 19:08:52|russ2000_0336|COHR|166|202506|202506|125|199109|202212|38.47|90|1.35|2.15|1.83|2.87|2.15|2.95|0.27|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|242342235|918097000|331816000|22435828100|16614850912|2580422790|533261493|106.81|0|5184
2025-09-26 19:08:56|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
2025-09-26 19:08:58|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
2025-09-26 19:09:00|russ2000_0340|COLB|134|202506|202506|131|199212|202509|18.38|10.26|2.14|-4.91|2.98|1.84|3.24|1.45|0.6|0.77|-0.83|7.15|2.57|5.57|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|11815145500|5436115938|1828586460|142288960|25.86|0|2162
2025-09-26 19:09:04|russ2000_0342|ONB|166|202506|202506|143|198912|202509|17.96|13.05|3.95|-1.59|2.93|2.26|1.71|1.09|1.39|0.93|3.51|7.06|3.13|2.54|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16380158300|8641545990|3648316045|72270731|22.055|0|2530
2025-09-26 19:09:08|russ2000_0343|SSB|118|202506|202506|115|199612|202509|19.86|15.04|2.51|0.16|2.97|3.17|1.73|1.16|0.82|0.25|0.34|4.24|2.15|2.2|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|12358043900|10244193140|4372085740|72068895|100.93|0|5368
2025-09-26 19:09:11|russ2000_0344|AXL|106|202506|202506|104|199909|202509|46.08|18.26|0.65|0.78|0.29|0.13|3.44|1.1|2.44|4.06|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267671467|586500000|2209900000|2873784800|736506000|702351000|23320692|6.21|0|20000
2025-09-26 19:09:15|russ2000_0345|COLM|110|202506|202506|107|199812|202509|21.66|13.31|1.5|1.91|1.66|0.86|2.81|1.73|0.12|0.29|3.08|4.1|1.29|2.3|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|335329836|579027000|694425000|2689412400|2858394110|3451585650|38071909|52.19|0|8900
2025-09-26 19:09:18|russ2000_0346|ESRT|58|202506|202506|28|201309|202009|61.92|46.85|10.97|5.85|4.47|2.69|2.39|1.25|4.44|2.03|-0.02|5.82|2.19|1.83|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|369872614|136727000|29205000|4004511300|1297498241|2172138360|10017384|7.665|0|831
2025-09-26 19:09:20|russ2000_0347|GMED|58|202506|202506|33|201206|202009|37.34|130.33|4.71|5.97|5.5|2.93|3.59|1.75|0.02|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|350501800|229446000|211902000|7333614700|7511497686|5423450580|65504239|55.62|0|2000
2025-09-26 19:09:22|russ2000_0349|DY|166|202506|202506|122|199412|202506|30.8|33.49|0.71|0.87|0.79|1.54|2.81|5.77|0.71|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|59257936|29832000|385544000|8436930500|0|0|0||0|15230
2025-09-26 19:09:26|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|
2025-09-26 19:09:27|russ2000_0351|PODD|81|202506|202506|27|201812|202509|838.3|97.29|13.55|18.52|11.66|9.93|64.28|15.4|6.56|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|345938260|1121600000|423200000|23073405200|22531327154|20991022065|192186667|320.09|0|1350
2025-09-26 19:09:30|russ2000_0352|PNFP|101|202506|202506|94|200203|202509|23.17|12.69|5.39|-1.41|3.94|2.37|1.54|1.16|0.73|0.37|-1.89|8.02|1|0.98|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|10062171900|7419792640|7210444800|107290440|95.68|0|2577
2025-09-26 19:09:33|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
2025-09-26 19:09:35|russ2000_0356|TRMK|166|202506|202506|139|199012|202509|14.06|11.29|2.59|-2.25|2.73|2.21|1.52|1.17|0.99|0.6|4.29|5.06|3.14|2.36|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3663061700|2428752357|2555546550|11224670|40.21|0|2844
2025-09-26 19:09:39|russ2000_0357|NTCT|110|202506|202506|105|199906|202509|79.79|25.85|2.35|1.82|2.76|2.24|2.11|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|220500676|532509000|123253000|1361969200|1874660095|1869032550|15829783|25.85|0|2502
2025-09-26 19:09:42|russ2000_0358|EVR|79|202506|202506|75|200612|202509|40.61|31.05|1.49|1.09|1.88|4.4|3.61|7.96|0.82|0.56|7.55|12.78|2.24|0.96|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|775842403|1734545000|406917000|12501107400|13180838055|14461404790|148030703|341.53|0|1775
2025-09-26 19:09:45|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
2025-09-26 19:09:47|russ2000_0361|SIGI|166|202506|202506|163|198412|202509|30.01|13.07|0.33|-1.02|0.81|0.96|1.32|1.53|0.27|0.27|3.25|0.11|2.85|1.9|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|5875238000|4860057552|4832135000|44048526|79.87|0|2300
2025-09-26 19:09:50|russ2000_0362|POWI|117|202506|202506|111|199712|202509|46.91|68.7|4.23|6.43|5.72|5.12|4.39|3.18|0.03|0.02|2.62|0.72|0.77|2.11|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|193035833|268736000|138572000|1953771700|2237615510|2415563280|24050105|39.845|0|699
2025-09-26 19:09:54|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|
2025-09-26 19:09:54|russ2000_0364|KFY|109|202506|202506|101|200003|202506|29.37|15.83|1.08|0.86|1.29|1.39|2.12|2.03|0.18|0.3|1.89|4.37|1.18|2.31|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|340437271|721132000|331538000|3331562200|0|0|0||0|8198
2025-09-26 19:09:58|russ2000_0366|MWA|82|202506|202506|76|200609|202509|32.16|26.86|1.7|1.99|1.39|2.85|2.92|4.25|1.25|0.52|1.61|2.33|1.45|1.06|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|153624051|372000000|271200000|4000371100|3945870525|4002125000|26733750|25.25|0|3100
2025-09-26 19:10:01|russ2000_0367|FWRD|126|202506|202506|118|199412|202406|26.88|8.5|1.94|1.23|1.9|0.32|4.2|5.46|0.75|14.25|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|44641944|95307000|318520000|2983090100|824549886|746938440|15717125|26.94|0|5480
2025-09-26 19:10:06|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|
2025-09-26 19:10:07|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
2025-09-26 19:10:08|russ2000_0371|CCOI|98|202506|202506|64|200812|202412|260|97.33|4.19|6.14|3.47|1.87|32.25|41.55|5.43|57.12|3.69|2.31|4.09|10.21|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187024055|306725000|494444000|4319322400|1941777666|1840856581|65064610|39.43|0|1083
2025-09-26 19:10:12|russ2000_0372|BGS|102|202506|202506|62|200703|202209|22.96|28.58|2.64|1.89|1.24|0.19|2.88|0.7|3.07|4.06|2.12|6.28|5.78|17.27|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47851186|54084000|319752000|2334907200|352067320|283404000|11453087|4.4|0|2922
2025-09-26 19:10:15|russ2000_0373|HALO|94|202506|202506|31|201712|202509|41.79|16.95|62.12|20.15|469.44|8.01|242.79|26.03|1.9|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|208893430|548177000|11169000|9612898000|8711011260|10226501040|151019918|74.06|0|132
2025-09-26 19:10:18|russ2000_0374|JJSF|166|202506|202506|144|198909|202509|49.14|22.37|1.16|2.05|1.31|1.17|2.41|1.93|0.14|0.17|1.2|1.58|1.26|3.27|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65485745|77377000|329328000|1944496800|1867338890|1812870240|14039289|95.98|0|4600
2025-09-26 19:10:22|russ2000_0375|STNG|67|202506|202506|62|201003|202509|169.95|7.71|5.47|1.69|2.52|3.05|0.97|0.98|1.02|0.31|-9.28|0.88|3.31|2.77|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|226806809|566541000|4854501000|3293267300|2945170999|3574029662|59484203|57.73|0|22
2025-09-26 19:10:25|russ2000_0376|WTS|166|202506|202506|121|199006|202009|21.7|104.66|1.27|2.36|1.33|4.07|2.14|4.89|0.41|0.1|0.94|3.04|1.11|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|145549179|369300000|206900000|9006804500|9260872668|9437040000|48801284|277.56|0|4800
2025-09-26 19:10:29|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0|0.71|25.04|27.13|4.82|322.22|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|15946100|4523364|24548130|71612|2.07|0|118
2025-09-26 19:10:32|russ2000_0378|BURL|54|202506|202506|46|201312|202506|48.82|34.41|1.42|2.56|1.43|1.68|34.84|13.08|-1.25|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|444566192|747619000|3888395000|22648402500|0|0|0||0|47000
2025-09-26 19:10:34|russ2000_0379|HURN|86|202506|202506|84|200409|202509|33.58|25.32|2|1.21|1.49|1.67|7.74|5.29|0.65|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|23171784|61011000|89380000|3105170700|2510113920|3209031600|24876171|145.1|0|3750
2025-09-26 19:10:37|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
2025-09-26 19:10:38|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
2025-09-26 19:10:40|russ2000_0382|PCH|166|202506|202506|143|198912|202509|132.45|75.66|2.02|4.26|1.58|2.99|3.14|1.61|1.15|0.55|6.39|4.8|4.28|4.49|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|81693377|95801000|286169000|4001142200|3099168600|2701095900|20773780|40.1|0|1307
2025-09-26 19:10:44|russ2000_0383|MSTR|110|202506|202506|107|199812|202509|134.97|27.05|4.43|1.93|11.8|163.17|19.53|1.84|0.32|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|207510082|52132000|126843000|96388373200|87191497175|2992922250|3572365517|307.25|0|2259
2025-09-26 19:10:48|russ2000_0385|LTC|131|202506|202506|128|199309|202509|19.55|20.08|10.76|12.28|7.77|7.59|1.78|1.76|0.6|0.73|4.88|7.09|7.34|6.24|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32450317|7609000|612864000|2451119400|1683226062|1430065980|13132877|36.54|0|22
2025-09-26 19:10:52|russ2000_0387|AGIO|54|202506|202506|18|202103|202509|2.55|3.54|36.73|8.54|127.95|54.97|5.05|1.65|0.06|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|618614725|938937000|123926000|1236918900|2258278035|2683159671|27905204|38.91|0|536
2025-09-26 19:10:54|russ2000_0388|FCN|122|202506|202506|118|199603|202509|22.18|22.65|1.88|1.63|1.61|1.55|2.29|2.74|0.54|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|147164410|152831000|243998000|5766336300|5263483410|6087737160|52926982|160.83|0|5813
2025-09-26 19:10:58|russ2000_0389|NPO|93|202506|202506|90|200303|202509|33.95|55.6|1.12|1.25|1.23|4.36|1.73|3.1|0.68|0.32|3.78|2.22|1.22|0.55|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145556989|107100000|206400000|4980698900|4681129993|4559405000|24482989|222.41|0|5300
2025-09-26 19:11:01|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
2025-09-26 19:11:04|russ2000_0391|MSA|166|202506|202506|139|199012|202509|48.96|24.33|1.79|3.84|1.96|3.68|3.82|5.35|0.37|0.58|2.64|2.34|1.64|1.22|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80245412|147946000|217290000|7194408200|6676161856|6685099200|40808345|170.56|0|4800
2025-09-26 19:11:08|russ2000_0392|SCS|114|202506|202506|90|199712|202006|34.47|21.41|0.67|0.39|0.61|0.58|1.86|1.87|0.44|0.61|5.68|8.22|3.29|2.46|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|227908108|257900000|637200000|2238912200|0|0|0||0|14000
2025-09-26 19:11:11|russ2000_0393|NKTR|126|202506|202506|17|201503|201906|1664.23|152.05|15.37|16|166.18|87.83|22.71|23.26|-8.85|-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|398644873|175903000|192830000|963079800|728285030|10467794900|70055435|58.7|0|723
2025-09-26 19:11:15|russ2000_0394|TTEK|139|202506|202506|135|199112|202509|36.52|41.71|1.12|1.7|1.36|1.64|3.53|5.03|0.3|0.62|4.2|3.73|0.72|0.74|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|84755787|242833000|275674000|9526759500|8768034240|1825072040|71198231|33.37|0|20000
2025-09-26 19:11:19|russ2000_0395|MASI|84|202506|202506|70|200706|202412|41|115.47|4.85|11.54|5.53|4.17|7.06|7.41|0.21|0.62|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|237702417|152300000|288562000|8081790800|7728246048|8280101040|93739078|142.26|0|5300
2025-09-26 19:11:21|russ2000_0396|APOG|165|202503|202503|142|198912|202506|35.9|18.36|0.67|0.55|0.62|0.69|2.13|1.95|0.37|0.78|2.64|9.84|1.89|2.34|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24789680|38180000|367915000|1300163000|0|0|0||0|7200
2025-09-26 19:11:26|russ2000_0397|AWR|166|202506|202506|143|198912|202509|24.05|22.05|3.37|6.59|2.51|4.47|2.55|2.85|0.97|0.98|0.62|3.39|3.87|2.64|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10894151|20247000|1498604000|3684034600|2776113810|2667330000|18413507|72.09|0|841
2025-09-26 19:11:31|russ2000_0398|RWT|126|202506|202506|120|199506|202506|17.45|26.5|51.43|48.4|3.28|0.69|1.21|0.75|9.71|18.74|-8.66|-8.51|7.81|12.5|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|213959691|448226000|20151000|20112689300|758473920|847290816|5691153|5.76|0|372
2025-09-26 19:11:35|russ2000_0399|CHDN|129|202506|202506|126|199403|202509|28.98|16.64|2.33|7.2|2.32|2.53|5.27|6.52|1.54|4.81|0.27|-0.72|0.98|0.42|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|125655331|285600000|1043200000|11499061400|6798870000|3825575000|56553301|96.85|0|5500
2025-09-26 19:11:39|russ2000_0400|IART|122|202506|202506|91|200112|202409|85.07|61.62|4.21|3.68|3.61|0.62|3.26|0.99|0.77|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|145420883|253608000|427714000|2787025300|1026219570|1115578020|16034544|13.17|0|4000
2025-09-26 19:11:43|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
2025-09-26 19:11:45|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
2025-09-26 19:11:47|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|
2025-09-26 19:11:48|russ2000_0404|OSIS|112|202506|202506|109|199806|202509|32.34|27.15|1.16|1.42|1.25|2.37|2.13|4.18|0.31|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58518598|106405000|127936000|4473301200|3967005224|4327603410|45840535|236.21|0|6758
2025-09-26 19:11:52|russ2000_0405|MATW|123|202506|202506|116|199509|202409|26.22|27.35|1.73|1.01|1.37|0.46|2.85|1.44|0.78|1.47|2.25|9.65|1.31|4.17|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48227069|20383000|312720000|1474173100|739289509|749880320|4607741|24.01|0|11000
2025-09-26 19:11:56|russ2000_0406|PSMT|111|202503|202503|108|199806|202506|31.14|23.1|0.76|0.58|0.7|0.65|2.67|2.77|0.27|0.2|1.21|0.09|1.2|1.15|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|109600874|265857000|822190000|3349149000|0|0|0||0|9000
2025-09-26 19:12:00|russ2000_0408|SSD|130|202506|202506|126|199403|202509|24.64|21.86|1.82|3.41|2.19|3.17|2.73|3.7|0.06|0.25|2.33|2.82|1.19|0.66|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165287413|190400000|284049000|7480758500|7127278300|7482528310|44204680|171.37|0|3337
2025-09-26 19:12:04|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|
2025-09-26 19:12:05|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|
2025-09-26 19:12:06|russ2000_0413|BCC|73|202506|202506|51|201212|202509|14.85|11.26|0.37|0.34|0.38|0.45|2.44|1.33|0.65|0.24|5.1|4.39|0.79|1.11|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|362049155|481019000|541550000|2900155400|2872806170|3020982900|28049379|76.7|0|5780
2025-09-26 19:12:08|russ2000_0414|HTH|92|202506|202506|72|200709|202509|14.81|15.22|48.65|-0.05|8.14|1.4|1.07|0.97|0.84|0.45|1.23|2.56|1.42|2.09|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|3148321900|2137634109|3060486000|14645451|33.93|0|4950
2025-09-26 19:12:11|russ2000_0415|BFAM|95|202506|202506|47|201312|202509|156.35|35.5|3.51|5.35|3.14|2.26|5.73|4.4|0.83|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|76499228|207685000|1310634000|7644439400|6189289156|6524407986|64624262|108.26|0|33800
2025-09-26 19:12:13|russ2000_0417|MGEE|166|202506|202506|143|198912|202509|19.85|23.02|2.58|5.04|2.24|4.2|2.12|2.38|0.68|0.61|2.23|-1.56|4.77|2.2|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30222479|11438000|1686159000|3793663400|3028235540|2936995670|11695465|82.87|0|731
2025-09-26 19:12:17|russ2000_0419|RMBS|115|202506|202506|112|199709|202509|116.91|48.16|17.57|5.17|16.25|17.15|10.96|8.95|0.27|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|277855272|594825000|82265000|10274262300|10985326980|11595701200|225415955|102.1|0|685
2025-09-26 19:12:21|russ2000_0421|HMN|142|202506|202506|136|199109|202509|25.77|13.64|-0.62|-3.62|1.04|1.16|1.39|1.38|0.55|0.4|3.5|1.5|2.45|3.01|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2394270900|1883250244|1936855520|10148901|46.12|0|1538
2025-09-26 19:12:25|russ2000_0423|ITRI|130|202506|202506|127|199312|202509|101.66|21.16|1.63|1.35|1.43|2.34|2.8|3.51|0.73|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|152934449|1224257000|295096000|5679320500|5659355100|4979142960|82215201|123.81|0|7900
2025-09-26 19:12:29|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
2025-09-26 19:12:30|russ2000_0426|PLXS|166|202506|202506|136|199109|202509|40.31|24.23|0.76|0.65|0.87|0.98|2.95|2.7|0.43|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|167248350|237617000|451941000|3748443500|3837536850|4236862530|23854599|142.21|0|19000
2025-09-26 19:12:35|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|
2025-09-26 19:12:36|russ2000_0429|CBU|166|202506|202506|135|199112|202509|15.08|16.27|2.94|-2.4|3.08|3.23|1.48|1.68|0.91|0.48|-1.14|2.15|3.57|3.1|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|4043157400|3156303180|3153712200|16052472|59.7|0|3038
2025-09-26 19:12:40|russ2000_0430|ROG|166|202506|202506|142|198912|202506|61.68|75.33|1.46|2.18|1.73|1.87|2.3|1.21|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82376767|157200000|263051000|1306345800|1453249000|1499897490|17590792|80.29|0|3600
2025-09-26 19:12:44|russ2000_0431|LZB|167|202506|202506|141|199003|202506|35.23|16.21|0.66|0.88|0.66|0.75|1.8|1.52|0.26|0.49|4.23|3.51|2.1|2.39|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|98553689|321270000|523066000|1720669900|0|0|0||0|9500
2025-09-26 19:12:48|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
2025-09-26 19:12:50|russ2000_0433|IBOC|114|202506|202506|111|199712|202509|13.77|10.57|3.14|-3.29|3.03|4.19|1.61|1.44|1.89|0.26|1.47|7.71|2.17|2|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|5091654400|4349927493|4437170028|15424646|69.99|0|3314
2025-09-26 19:12:54|russ2000_0434|TAL|63|202503|202503|40|201006|202006|125.19|1494.75|6.86|12.55|6.66|2.76|14.68|2.45|0.26|0.1|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1822784983|3731336300|1813363000|3262983300|0|0|0||0|45271
2025-09-26 19:12:56|russ2000_0438|ATRO|162|202506|202506|116|199103|202003|15.35|5.7|1.22|0.55|0.67|2.02|2.01|5.79|0.82|0.72|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11095793|13460000|131163000|1730310100|1572367137|1365873960|40514715|44.41|0|2800
2025-09-26 19:13:01|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
2025-09-26 19:13:04|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
2025-09-26 19:13:06|russ2000_0441|EVTC|55|202506|202506|50|201303|202509|24.11|16.06|5.61|5.93|4.15|2.49|8.78|3.56|3.35|1.55|4.4|1.58|1.19|0.59|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|139067962|314358000|68493000|2839356100|2178587100|2477968320|10798953|34.05|0|2300
2025-09-26 19:13:08|russ2000_0443|TRS|94|202506|202506|62|201003|202509|21.18|42.09|1.45|1.96|0.96|1.61|2.16|2.18|1.94|0.66|-2.37|5.05|0.12|0.42|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42349670|30280000|246230000|1986472300|1556443060|1664640560|20749377|38.3|0|3500
2025-09-26 19:13:12|russ2000_0445|FCFS|136|202506|202506|133|199206|202509|19.48|23.51|1.9|1.51|1.63|2.03|2.28|3.17|0.54|0.95|5.12|8.45|1.27|1.02|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40313362|101467000|631002000|8783757300|6789022920|6356254080|42905133|153.03|0|21000
2025-09-26 19:13:17|russ2000_0446|WOR|167|202506|202506|145|198903|202506|16.08|34.31|0.97|0.73|0.74|2.93|1.96|3.55|0.5|0.36|5.15|6.31|2.68|1.03|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83688243|167122000|615197000|3400248200|0|0|0||0|9000
2025-09-26 19:13:21|russ2000_0447|RPT|150|202506|202506|134|198903|202209|38.23|16.78|7.66|6.79|3.49|2.45|1.03|0.48|1.72|2.42|1.79|7.8|8.34|9.39|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33307105|98629000|18905000|780626200|116050144|204338680|590246|2.555|0|104
2025-09-26 19:13:24|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|
2025-09-26 19:13:25|russ2000_0450|GVA|149|202506|202506|139|199012|202509|38.19|35.71|0.69|0.25|0.67|1.35|2.32|4.5|0.33|0.79|1.82|3.9|1.37|0.48|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|214107441|385301000|613268000|5267197900|4783271688|5153794200|52081044|109.26|0|5700
2025-09-26 19:13:29|russ2000_0453|KALU|138|202506|202506|76|200609|202509|34.26|19.99|0.97|0.69|0.95|0.41|1.72|1.62|4.33|1.43|4.4|-2.32|2.54|3.96|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123873913|13100000|650100000|2290533800|1258301506|1233979700|7124933|77.78|0|2690
2025-09-26 19:13:33|russ2000_0454|TILE|166|202506|202506|139|199012|202509|49.5|17.56|1.01|0.72|0.69|1.24|2.28|2.89|1.39|0.69|0.21|3.42|1.16|0.18|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48011582|121701000|438268000|1930856500|1661280850|1663869800|13347415|28.45|0|4335
2025-09-26 19:13:37|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
2025-09-26 19:13:39|russ2000_0457|HUBG|118|202506|202506|95|199612|202009|43.35|20.96|0.4|0.52|0.41|0.56|2.25|1.27|0.3|0.28|-0.94|1.78|0.07|1.44|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|91724405|163601000|691583000|2470306700|2124198670|1160888500|22098243|34.7|0|5000
2025-09-26 19:13:43|russ2000_0458|WERN|165|202506|202506|157|198606|202509|19.05|30.63|1.06|1.32|1|0.55|2.29|1.11|0.18|0.54|2.83|9.4|0.78|2.13|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|39966389|51420000|1500164000|2327535400|1575930102|1828917900|18439753|26.34|0|12736
2025-09-26 19:13:47|russ2000_0459|PLCE|114|202506|202506|100|199712|202212|75.82|6.7|0.82|0.38|0.8|0.06|4.92|78.64|2.26|-116.32|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|107372910|7798000|520759000|692973200|0|0|0||0|17300
2025-09-26 19:13:50|russ2000_0460|DORM|146|202506|202506|109|199806|202509|17.15|21.04|1.42|2.57|1.5|2.28|2.35|3.37|0.41|0.4|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37443515|56845000|131920000|5147325500|4719300179|4999778180|27394351|154.61|0|2742
2025-09-26 19:13:54|russ2000_0461|FDP|113|202506|202506|107|199812|202509|39.2|11.19|0.54|0.37|0.41|0.39|1.07|0.81|0.33|0.18|3.23|6.55|1.6|3.29|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32700926|85500000|1559400000|1952137800|1675283508|1662701832|11435880|34.92|0|38000
2025-09-26 19:13:57|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
2025-09-26 19:14:00|russ2000_0467|TROX|81|202506|202506|47|201109|202306|30.69|3.91|2.15|1.45|1.11|0.22|1.52|0.39|2.02|1.94|4.63|4.52|4.59|10.48|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|510443243|133000000|2506000000|3710245900|642817253|581750575|16180867|4.055|0|6660
2025-09-26 19:14:03|russ2000_0468|BKE|138|202506|202506|133|199203|202506|14.07|12.87|1.22|1.15|1.45|2.04|3.56|5.62|0.15|0.79|8.45|14.4|2.93|2.86|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|154950867|319929000|411893000|2582054200|0|0|0||0|7000
2025-09-26 19:14:07|russ2000_0470|PRGS|146|202503|202503|135|199109|202506|57.32|34.44|2.5|4.08|2.98|2.33|3.65|4.3|0.35|3.29|4.7|3.04|1.33|1.54|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|169179993|102006000|52122000|3351101100|0|0|0||0|1538
2025-09-26 19:14:11|russ2000_0473|GSM|69|202506|202506|62|200909|202503|34.68|182|0.83|0.34|1.06|0.54|1.62|0.99|0.21|0.27|4.88|11.05|1.97|1.27|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146511285|148077000|677081000|874451400|806223888|731177280|3833096|4.32|0|3381
2025-09-26 19:14:14|russ2000_0477|BHE|146|202506|202506|139|199012|202509|54.53|36.84|0.71|0.29|0.74|0.55|2|1.26|0.2|0.3|15.39|7.63|2.18|1.76|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248800256|264647000|272171000|1442779000|1389076160|1409460520|10520366|38.68|0|10600
2025-09-26 19:14:18|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
2025-09-26 19:14:20|russ2000_0479|CNMD|158|202506|202506|142|199003|202509|80.45|13.14|1.92|3.42|1.7|1.09|2.22|1.43|0.7|0.88|1.84|2.05|1.28|1.73|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17921306|33935000|113164000|2271510500|1434979931|1323492540|16956028|46.37|0|3300
2025-09-26 19:14:25|russ2000_0480|BCO|126|202506|202506|122|199503|202509|71.23|31.37|0.76|1.13|0.49|1.01|6.29|19.15|4.21|17.42|1.31|-2.62|1.38|0.85|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|369424063|1902100000|1143400000|7485678000|4890600000|5967000000|35741698|117|0|64600
2025-09-26 19:14:29|russ2000_0481|FET|59|202506|202506|45|201203|202306|19.4|60.41|1.71|0.5|0.95|0.44|0.99|1|0.56|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|66806000|38967000|166955000|527559700|341954466|3140142600|3314048|28.14|0|2300
2025-09-26 19:14:32|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
2025-09-26 19:14:33|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|
2025-09-26 19:14:34|russ2000_0485|KBH|167|202506|202506|139|199009|202506|16.17|8.38|0.92|1.03|0.5|0.69|1.63|1.06|1.68|0.5|1.95|4.07|1.61|1.57|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|346099521|330586000|97611000|5838832900|0|0|0||0|2140
2025-09-26 19:14:38|russ2000_0486|BRC|166|202506|202506|144|198906|202506|50.93|16.9|1.37|1.81|1.5|2.26|2.42|2.79|0.17|0.13|2|5.01|1.92|1.4|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|121950212|174349000|156967000|3247746700|0|0|0||0|5400
2025-09-26 19:14:42|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|
2025-09-26 19:14:43|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
2025-09-26 19:14:44|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|
2025-09-26 19:14:45|russ2000_0490|SMCI|84|202506|202506|74|200703|202509|20.45|27.45|0.51|0.37|0.84|1.31|2.61|4.3|0.15|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|339585000|5169911000|257569000|27088306400|27068877164|2467301800|1183549428|45.56|0|3987
2025-09-26 19:14:48|russ2000_0491|CACC|134|202506|202506|131|199212|202509|19.6|13.21|7.46|6.84|5.42|2.46|3.65|3.31|1.55|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|177845725|572300000|62000000|11140163300|5149426176|8178209280|52430248|458.24|0|2016
2025-09-26 19:14:52|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
2025-09-26 19:14:53|russ2000_0493|NWN|165|202506|202506|143|198912|202509|19.77|17.59|2.49|3.13|1.4|1.43|1.68|1.25|1.1|1.69|1.83|0.21|4.3|4.4|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|33744683|113874000|2771377000|4139546700|1820477200|1358896500|11035542|44.5|0|1200
2025-09-26 19:14:57|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|
2025-09-26 19:14:58|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|
2025-09-26 19:14:59|russ2000_0496|OMCL|105|202506|202506|94|200203|202509|128.32|61.72|2.26|3.27|2.71|1.25|3.91|1.12|0.16|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|156584950|431500000|110403000|1353906200|1432490340|1316456740|17096972|30.86|0|2750
2025-09-26 19:15:03|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|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
2025-09-26 19:15:05|russ2000_0500|GTLS|129|202506|202506|77|200606|202509|49.34|37.23|1.98|2.27|2.01|2.16|2.46|2.69|1.1|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|115389775|344000000|396000000|12585475600|9001753644|7198422600|294279841|200.29|0|5743
2025-09-26 19:15:08|russ2000_0501|SSP|158|202506|202506|85|199806|201909|115.97|93.97|1.18|1.79|1.71|0.1|1.94|0.28|0.71|2.13|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|78109545|31660000|492590000|3386761000|240707698|221864050|1564079|2.725|0|5900
2025-09-26 19:15:12|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
2025-09-26 19:15:15|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|
2025-09-26 19:15:16|russ2000_0504|STAG|66|202506|202506|35|201612|202509|51.9|27.43|13.69|13.76|8.07|8.02|1.99|1.89|-3.77|0.9|-15.03|-10.93|5.14|4.27|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|27834984|35845000|22168000|9592010100|6504324892|5192100680|48353473|34.84|0|72
2025-09-26 19:15:19|russ2000_0505|MTZ|165|202506|202506|164|198409|202509|66.46|61.46|1.02|0.64|0.82|1.26|2.9|5.56|0.91|0.91|-0.89|5.97|0.03|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|69897057|191052000|1171044000|18675621200|16392701355|15117966210|192215595|207.73|0|19000
2025-09-26 19:15:23|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|
2025-09-26 19:15:24|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
2025-09-26 19:15:25|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
2025-09-26 19:15:28|russ2000_0511|CALM|116|202503|202503|113|199703|202506|27.83|16.4|0.82|1.33|0.87|1.26|1.91|2.06|0.62|0|-3.42|0.06|2.31|7.24|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|187762983|1393100000|571570000|3893668800|0|0|0||0|3636
2025-09-26 19:15:32|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|
2025-09-26 19:15:33|russ2000_0514|VECO|130|202506|202506|124|199409|202509|80.7|29.41|1.81|1.5|2.02|2.61|2.45|2.11|-0.05|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|236612624|354879000|82151000|1679655000|1804818000|1443270000|27339352|30|0|954
2025-09-26 19:15:37|russ2000_0515|CLW|74|202506|202506|67|200812|202509|79.66|1.75|0.73|0.75|0.43|0.22|1.45|0.41|1.16|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|63772352|46700000|1287900000|628521100|340063101|352241460|4175552|21.11|0|3290
2025-09-26 19:15:40|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|
2025-09-26 19:15:40|russ2000_0518|HTLD|162|202506|202506|150|198609|202403|23.02|66.33|2.29|2.26|2.41|0.72|3.68|0.85|0.04|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|105182274|23179000|569544000|833243700|666334890|699260360|6107564|8.59|0|4050
2025-09-26 19:15:44|russ2000_0520|WDFC|166|202503|202503|140|199006|202506|25.61|34.51|2.83|6.98|3.26|4.86|7.91|11.54|0.42|0.41|4.03|1.76|3.25|1.71|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41749081|51682000|68927000|3020205200|0|0|0||0|522
2025-09-26 19:15:48|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|
2025-09-26 19:15:49|russ2000_0523|ORA|90|202506|202506|84|200409|202509|41.15|44.12|5.4|5.91|4.17|6.37|2.3|2.3|1.59|1.1|-2.82|0.05|0.66|0.51|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|177299918|206064000|2463079000|8328977400|5735690928|4872199320|50577101|94.86|0|1408
2025-09-26 19:15:52|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
2025-09-26 19:15:53|russ2000_0529|PENN|130|202506|202506|118|199403|202309|13.66|5.24|1|3.08|0.53|0.46|3.31|0.97|1.95|3.71|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|399441866|699300000|9539300000|13243031800|2887493400|2510640000|66160785|19.8|0|26000
2025-09-26 19:15:57|russ2000_0530|GOGO|59|202506|202506|15|202112|202509|53.28|229.75|2.9|2.56|2.78|1.76|33.5|11.95|2.36|8.86|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|225399982|102158000|519320000|1971358200|1225342217|751346830|18432831|9.19|0|1115
2025-09-26 19:15:59|russ2000_0531|TNC|166|202506|202506|143|198912|202509|50.9|24.99|1.01|1.35|1.07|1.21|2.82|2.27|0.3|0.38|2.66|1.07|2.17|1.47|11.16|6.25|4.2|8|2.01|2.41|0.73|0.88|0|0|38342413|80100000|221000000|1641217900|1486661106|1490864634|8746100|80.22|0|4400
2025-09-26 19:16:03|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|
2025-09-26 19:16:04|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
2025-09-26 19:16:06|russ2000_0536|DOC|109|202506|202506|66|200903|202509|46.03|78.5|16.61|12.35|7.56|4.71|2.04|1.65|1.1|1.18|-18.9|-4.81|6.34|6.45|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|193842273|163279000|138281000|22730795700|13092219324|3964045272|126533069|18.84|0|77
2025-09-26 19:16:09|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
2025-09-26 19:16:11|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|
2025-09-26 19:16:12|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
2025-09-26 19:16:14|russ2000_0540|ICUI|138|202506|202506|122|199203|202209|39.81|360.67|3.5|2.81|4.02|1.22|2.73|1.37|0.09|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|164784767|300025000|504536000|4024256900|2908386700|2533836920|38095506|117.82|0|8000
2025-09-26 19:16:18|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
2025-09-26 19:16:19|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|
2025-09-26 19:16:20|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|
2025-09-26 19:16:21|russ2000_0546|AZZ|162|202503|202503|138|199012|202506|19.89|13.12|1.34|1.12|1.19|2.15|2.01|2.8|0.57|0.49|0.47|5.73|1.06|0.63|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18128236|3043000|240469000|3985217300|0|0|0||0|4343
2025-09-26 19:16:25|russ2000_0547|AAT|64|202506|202506|56|201109|202509|141.66|16.57|9.99|7.11|6.58|2.62|1.84|1.04|1.8|1.45|-2.49|1.82|3.38|6.7|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|110042371|143736000|25673000|2754088300|1236503550|1539039234|6688171|20.22|0|194
2025-09-26 19:16:27|russ2000_0548|HL|166|202506|202506|139|199012|202509|48.16|73.56|3.69|4.54|3.43|7.03|2.56|3.41|0.25|0.25|-5.32|0.55|0.26|0.21|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|97980450|296565000|2368103000|8005137900|7804391573|6182110110|344112867|11.77|0|1622
2025-09-26 19:16:32|russ2000_0549|SPTN|100|202506|202506|97|200006|202409|19.53|15.9|0.21|0.14|0.11|0.09|1.27|1.22|1.05|1.43|1.27|11.2|2.45|3.3|3.01|1.01|5.33|8|3.31|6.86|0.9|0.33|0|0|24316538|25504000|853555000|1994538100|0|0|0||0|17200
2025-09-26 19:16:36|russ2000_0550|NSP|120|202506|202506|107|199812|202509|33.77|46.82|0.45|0.58|0.52|0.28|21.31|16.69|-1.26|3.89|6.21|9.36|1.79|4.84|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|299414190|532000000|235183000|1761690100|1867403195|1918000980|27755091|49.63|0|3500
2025-09-26 19:16:39|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
2025-09-26 19:16:42|russ2000_0552|AIR|167|202506|202506|141|199003|202506|63.35|227.55|0.87|0.45|0.7|0.97|1.53|2.25|0.56|0.88|1.02|-0.75|1.56|0.94|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|47794415|91600000|414700000|3677146000|0|0|0||0|5400
2025-09-26 19:16:45|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
2025-09-26 19:16:47|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
2025-09-26 19:16:50|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
2025-09-26 19:16:52|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
2025-09-26 19:16:54|russ2000_0557|MNKD|87|202506|202506|35|201612|202509|47.74|48.91|13.58|8.01|7930.18|5.38|19.61|221.61|-2.74|-2.78|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|105865364|178985000|26187000|1609484800|1648066698|1150674400|27132271|5.38|0|233
2025-09-26 19:16:57|russ2000_0558|NSIT|123|202506|202506|121|199506|202509|18.42|27.06|0.32|0.27|0.35|0.48|2.25|2.22|0.32|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|104734583|309135000|127490000|4753837600|3562085400|3997426200|42606797|113.37|0|11261
2025-09-26 19:17:01|russ2000_0559|ANDE|118|202506|202506|115|199612|202509|18.09|17.15|0.33|0.26|0.18|0.12|1.37|1.01|1.25|0.55|-0.73|19.35|1.63|1.92|4.84|-0.2|2.64|4|3.33|1.18|0.75|0.28|0|0|91057288|350970000|1561676000|2000086700|1378542100|1330262700|16540150|40.3|0|2320
2025-09-26 19:17:09|russ2000_0561|WABC|166|202506|202506|143|198912|202509|16.97|10.43|2.59|-13.26|5.01|4.55|2.66|1.38|0.61|0.13|4.97|2.22|2.5|3.61|11.11|9.93|0|0|6.4|4.37|0.88|0.44|3302400611|5539190000|771451278|4382958000|33437000|1386277600|1276023690|1343797020|7953856|49.87|0|737
2025-09-26 19:17:14|russ2000_0562|EXPO|142|202506|202506|138|199103|202509|28.23|34.75|2.16|8.59|3.53|6.4|4.34|8.2|0.12|0.19|2.44|2.35|1.05|1.7|12.51|23.83|2.35|4|1.53|2.51|0.6|0.12|0|0|89267261|231801000|80425000|3348753200|3509889000|3693160500|35283220|69.5|0|1201
2025-09-26 19:17:18|russ2000_0563|SCSC|128|202506|202506|126|199403|202509|28.06|14.64|0.46|0.22|0.43|0.35|2.06|1.06|0.23|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|40718051|126157000|55641000|981240900|978898644|1117097240|13659350|44.06|0|2200
2025-09-26 19:17:22|russ2000_0564|CWT|166|202506|202506|143|198912|202509|23.19|19.88|2.86|4.44|1.96|2.73|2.12|1.64|1.02|0.93|0.19|-2.7|3.52|2.59|4.8|2.14|2.95|4|1.84|1.73|0.67|-0.21|0|0|32106857|96156000|2537816000|4141232500|2712127120|2227566720|13595624|45.52|0|1207
2025-09-26 19:17:26|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
2025-09-26 19:17:28|russ2000_0566|UIS|166|202506|202506|114|199209|202103|54.65|2.11|0.57|0.05|0.39|0.14|8.5|20.67|-4.17|-3.31|8.64|18.84|3.27|0|-5.44|42.64|2.98|5|7.24|11.04|2.18|-0.3|0|0|541553020|300800000|356900000|727481500|284102605|251094850|2840993|3.985|0|21000
2025-09-30 21:28:52|russ2000_0000|QRVO|109|202500|202500|43|201409|202506|101.41|99.61|3.65|5|3.2|2.19|2.85|2.28|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|8228761600|0|0|0||0|7900
2025-09-30 21:28:55|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.55|5.43|4.14|1.62|44.89|1.11|18|2.56|-7.11|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|100472701|98115000|20353000|205487000|265429164|212787232|3229285|5.32|0|269
2025-09-30 21:28:59|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|
2025-09-30 21:28:59|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.54|46.72|20.69|21.94|682.31|6.38|21.27|10.25|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|25712641200|26385255000|6525675000|382258035|67.275|0|5200
2025-09-30 21:29:02|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.92|102|0.81|1.41|0.74|0.82|3.88|2.17|1.2|1.27|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6273877400|4140765480|5046552000|45493191|63.24|0|12828
2025-09-30 21:29:06|russ2000_0006|ODP|153|202503|202506|143|198912|202509|41.05|42.21|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1599441100|838151384|1504440000|25400704|27.86|0|40000
2025-09-30 21:29:11|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.19|1.71|0.74|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8187505200|1789228848|1336764000|86866367|4.92|0|21569
2025-09-30 21:29:13|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.24|11.06|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11433599900|5813622717|5434589000|74426781|19.57|0|18000
2025-09-30 21:29:18|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.63|16.83|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6706596800|5149544750|5675191270|55651622|91.385|0|29600
2025-09-30 21:29:22|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.05|63.95|7.09|15.19|8.17|8.36|4.93|5.06|0.01|0.06|3.2|0.85|0.96|0.7|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7502781500|7623454095|7822509615|89011617|45.405|0|2267
2025-09-30 21:29:26|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.82|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542471797|2891400000|781100000|25721419300|21657440000|23592408000|97484655|88.76|0|22800
2025-09-30 21:29:29|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.61|19.9|5.27|4.61|4.19|2.34|5.25|5.51|1.56|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|1060845463|5666800000|205189000|5272164300|5400192000|6892565760|55458282|157.44|0|5000
2025-09-30 21:29:32|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
2025-09-30 21:29:34|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|
2025-09-30 21:29:34|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.9|74.72|6.09|12.18|7.91|10.22|4.86|6.23|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|22644814400|22623555074|21663260040|162783930|523.065|0|5495
2025-09-30 21:29:39|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.89|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|25968638500|24368900000|21196242400|130273154|247.4|0|13000
2025-09-30 21:29:43|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|26.96|9.3|7.91|4.89|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6781965800|3431882289|3395081300|34974298|31.81|0|398
2025-09-30 21:29:47|russ2000_0021|BDC|127|202500|202500|124|199406|202506|44.4|23.54|1.37|1.52|1.16|1.99|3.09|4.08|1.06|1.07|2.48|5.91|0.47|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|6143369900|0|0|0||0|7000
2025-09-30 21:29:52|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.82|55.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3423349600|1088953920|1177514640|16515265|7.2|0|87
2025-09-30 21:29:54|russ2000_0023|HEI|167|202506|202506|120|199009|202009|34.63|168.67|2.55|8.29|3.27|10.85|3.72|11.36|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46940706700|0|0|0||0|5900
2025-09-30 21:29:58|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.9|57.24|4.35|9.81|6.6|11.94|17.53|44.45|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12375506200|12390882186|13202058705|105441377|204.915|0|3500
2025-09-30 21:30:03|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.55|39.28|1.92|9.87|2.68|6.48|3.66|6.44|0.45|0.11|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|18517408300|18867998000|19891436000|158941575|262.42|0|8200
2025-09-30 21:30:07|russ2000_0029|VRNT|95|202506|202506|92|200206|202506|158.43|26.59|2.55|3.02|1.55|1.56|7.51|1.5|1.02|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|285776411|175402000|207462000|2003195800|0|0|0||0|6200
2025-09-30 21:30:11|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|32.25|1.5|3.78|1.87|4.68|3.14|2.65|0.42|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|172192233|310900000|601900000|29477752500|27461247912|22140216000|154425722|585.72|0|11790
2025-09-30 21:30:15|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.23|35.49|0.62|0.8|0.79|1.03|1.27|1.28|0.25|0.35|2.67|3.64|2.75|3.38|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8295584000|6571752000|7249034320|42354880|64.24|0|18412
2025-09-30 21:30:19|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
2025-09-30 21:30:21|russ2000_0035|MTN|114|202503|202503|112|199706|202506|53.24|20.4|2.81|6.29|2.51|2.02|3.86|6.84|1.23|3.3|1.75|1.44|2.4|5.71|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|251795327|480812000|2418423000|8738123300|0|0|0||0|43200
2025-09-30 21:30:26|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|
2025-09-30 21:30:27|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.86|24.79|10.61|12.45|7.61|8.49|2.58|3.29|0.93|1.22|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|12739226200|9269573970|7893904800|67098876|40.65|0|3011
2025-09-30 21:30:31|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.06|5.86|4.39|4.56|3.56|1.72|0.83|0.28|0.41|0.67|7.68|2.69|3.5|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9380548400|6320662912|6146931720|71104267|66.34|0|3901
2025-09-30 21:30:34|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.12|0.31|7.07|168.79|1.07|-3.22|12.22|30.93|2.11|7.23|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3522288600|0|0|0||0|5200
2025-09-30 21:30:40|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.66|51.85|1.3|0.94|0.82|0.31|1.57|0.67|0.87|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|74049771|17100000|1175900000|2612020000|1021110000|1142430000|19677854|20.22|0|10800
2025-09-30 21:30:43|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.31|41.53|23.72|8.53|82.92|5.74|9.16|5.17|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13426389000|13892819004|13785316000|109802719|140.38|0|780
2025-09-30 21:30:48|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.57|10.17|11.73|3.46|6.87|2.74|2.15|1.07|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|60414414200|41661411877|22583751610|277007702|143.09|0|712
2025-09-30 21:30:50|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.8|45.83|1.51|1.97|1.6|6.26|2.14|7.55|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|20792750100|20459507148|22730613400|130009713|543.08|0|9100
2025-09-30 21:30:55|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|
2025-09-30 21:30:56|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.61|-1.25|-4.44|0.72|0.93|0.77|1.52|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7959948700|3852372615|5697904485|31629636|39.585|0|3300
2025-09-30 21:30:59|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.32|1.92|2.18|1.47|2.82|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5777579700|2628591053|2896502500|32376781|20.045|0|36300
2025-09-30 21:31:03|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.04|22|1.13|0.28|1.04|2.08|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12774038100|11598553650|8442924500|84143641|113.5|0|8300
2025-09-30 21:31:09|russ2000_0051|GWRE|61|202506|202506|54|201112|202506|436.96|564.18|8.89|10.36|10.3|17|6.72|14.04|0.17|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|685013220|1150643000|169032000|18693630000|0|0|0||0|2690
2025-09-30 21:31:12|russ2000_0052|UNFI|114|202503|202503|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.05|2.5|1.02|1.01|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|24638292|52000000|2684024000|5130957500|0|0|0||0|28300
2025-09-30 21:31:16|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.83|7.93|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.01|-5.46|-41.35|8.8|6.76|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2211081400|668983358|1806394514|9741858|22.205|0|78000
2025-09-30 21:31:19|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.3|2.59|-1.98|3.84|5.82|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|1.9|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7201476100|6612959370|9634484265|57255899|28.365|0|724
2025-09-30 21:31:25|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|
2025-09-30 21:31:26|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.63|14.99|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2355343100|868075900|811274320|5663606|19.34|0|6352
2025-09-30 21:31:30|russ2000_0058|CASY|167|202506|202506|141|199003|202506|19.89|35.4|0.5|1.02|0.46|1.23|2.81|5.49|0.7|0.79|1.55|1.12|0.77|0.38|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21900662100|0|0|0||0|37153
2025-09-30 21:31:34|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.28|28.56|13.94|8.61|6.58|6.21|1.54|1.89|1.02|1.29|-1.01|8.35|7.4|6|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7352946500|4413136104|4424453800|60240874|57.98|0|58
2025-09-30 21:31:37|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.25|29.34|9.87|28.95|12.6|7.77|8.32|4.7|0.03|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|213454793|519609000|156394000|6201267800|6520316667|6648732545|168717204|174.265|0|527
2025-09-30 21:31:41|russ2000_0062|AEO|131|202506|202506|125|199403|202506|22.31|10.4|1.09|0.54|1.18|0.44|3.39|1.41|0.32|1.29|6.76|2.42|2.72|4.16|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|3444865000|0|0|0||0|84000
2025-09-30 21:31:45|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.89|29.59|1.58|2.26|1.36|2.53|2.5|3.44|0.69|0.64|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4629060300|3983432740|3972336200|50431454|93.8|0|4058
2025-09-30 21:31:50|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.85|469|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.84|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2826481600|1783801166|2009430500|22968985|9.38|0|47
2025-09-30 21:31:53|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|27.29|27.81|2.77|5.55|2.58|2.27|5.94|3.82|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|10933456300|9822262779|10607817463|160664086|167.41|0|5689
2025-09-30 21:31:55|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|
2025-09-30 21:31:56|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
2025-09-30 21:31:57|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6799132600|4902652950|6999356790|36543842|36.21|0|1400
2025-09-30 21:32:01|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
2025-09-30 21:32:03|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15234605900|15154483000|16026734360|136637392|252.68|0|9000
2025-09-30 21:32:07|russ2000_0076|WWW|165|202500|202500|143|198909|202506|25.42|22.94|1.02|1.48|0.88|0.96|2.4|4.93|0.79|2.77|2.44|11.23|1.23|1.77|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2503845900|0|0|0||0|4000
2025-09-30 21:32:12|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.05|4.82|0.05|2.19|2.35|1.26|1.09|1.97|0.52|0.02|17.23|2.79|2.69|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|15042132800|9928089686|5332231960|75450654|59.42|0|3298
2025-09-30 21:32:16|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3103386200|2668300166|2439381000|26703943|68.33|0|1387
2025-09-30 21:32:20|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3820545900|1346510686|1487774501|32431461|11.395|0|58
2025-09-30 21:32:22|russ2000_0083|WSO|164|202506|202506|142|198903|202409|29.73|114.02|0.81|1.86|0.88|2.04|2.99|5.94|0.43|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|16823650000|16408357620|15548007940|180027051|404.68|0|5800
2025-09-30 21:32:26|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
2025-09-30 21:32:28|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.44|23.35|3.2|4.45|2.12|3.92|1.57|2.1|0.98|1.08|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|10261856000|7140731115|6682681885|46972398|132.155|0|1985
2025-09-30 21:32:32|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|28.6|1.23|3.73|1.4|2.22|9.41|8.91|1.26|1.2|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13071871200|11569640852|12662540340|164610172|310.06|0|4500
2025-09-30 21:32:35|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.16|3.3|1.26|0.63|0.99|2|-11.81|-25.13|8.1|6.32|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|12115706000|3043122910|2678777200|46268805|5.065|0|86
2025-09-30 21:32:38|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.49|1.74|1.63|1.13|1.17|2.76|2.09|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4904868900|2891307667|2455663080|50242550|20.47|0|22000
2025-09-30 21:32:42|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.62|9.16|13.21|5.07|5.83|5.74|2.18|0.39|0.58|-2.83|-2.6|5.8|2.99|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19408026600|16231867569|12580894530|109001657|128.97|0|3146
2025-09-30 21:32:46|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.79|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2891242100|3596406507|3338891550|47165733|21.33|0|570
2025-09-30 21:32:49|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.24|16.41|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4666014600|2239958364|2195706240|80201361|24.78|0|42800
2025-09-30 21:32:51|russ2000_0092|MOG.A|165|202506|202506|142|198503|202009|24.9|16.54|1.06|1.01|0.73|1.79|1.64|3.39|1.04|0.66|-2|11.53|0.42|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7595365100|6549717104|6773287640|28133460|207.76|0|12809
2025-09-30 21:32:56|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5119876900|4230535687|4848966035|36948142|112.945|0|11400
2025-09-30 21:32:59|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.68|58.55|4.11|10.72|5.39|19.22|8.71|90.9|0.42|-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|127047898|189049000|144442000|39227833100|36072858348|44528552640|442074782|1497.06|0|4065
2025-09-30 21:33:03|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|217.97|11.1|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1324133600|1156567328|1087612960|15472678|25.76|0|606
2025-09-30 21:33:05|russ2000_0097|EME|126|202506|202506|119|199512|202509|19.42|26.97|0.28|0.39|0.41|1.91|2.31|9.53|0.41|0.22|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|28868700500|29090000836|35701908190|497013622|649.87|0|36000
2025-09-30 21:33:09|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
2025-09-30 21:33:11|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.19|12.01|2.99|1.84|2.45|0.98|4.99|2.58|0.69|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|638123693|2307000000|513995000|3827897500|3484660821|4586711445|72763757|87.81|0|7700
2025-09-30 21:33:15|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.06|105.28|2.9|1.34|2.41|0.47|13.75|28.22|0.76|-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|121269753|233982000|494917000|3021463400|1546231041|1651314336|13785857|63.17|0|13000
2025-09-30 21:33:18|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|
2025-09-30 21:33:20|russ2000_0103|OPK|118|202506|202506|62|200606|202112|65.5|44|29.54|2.65|59.32|1.99|15.47|0.95|0.71|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|75523432|271718000|169009000|1290882700|1208663805|992897140|3721204|1.55|0|6096
2025-09-30 21:33:24|russ2000_0105|POR|101|202506|202506|78|200603|202509|20.81|16.24|2.43|2.79|1.48|1.46|1.39|1.25|1.03|1.31|-1.24|-6.17|3.75|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97277228|56000000|7301000000|9723721300|4822367029|3944844375|47718557|44.015|0|2949
2025-09-30 21:33:27|russ2000_0107|RH|91|202506|202506|51|201209|202506|120.95|50.36|1.57|3.33|2.02|1.29|41.66|8.49|-1.16|-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|218054044|34560000|1457943000|7854515700|0|0|0||0|5100
2025-09-30 21:33:29|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
2025-09-30 21:33:31|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
2025-09-30 21:33:33|russ2000_0111|PRAA|92|202506|202506|92|200209|202509|22.38|6.63|4.19|4.33|2.76|0.51|2.29|0.45|1.29|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70213611|135318000|117498000|4361082700|603302560|710039280|4212049|15.44|0|4412
2025-09-30 21:33:36|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|
2025-09-30 21:33:37|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
2025-09-30 21:33:39|russ2000_0117|DRH|82|202500|202500|77|200603|202506|38.72|30.73|3.65|3.19|2.49|1.49|1.18|1.04|0.7|0.75|-2.11|3.52|5.04|5.28|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|140500433|150259000|3144547000|2685718100|0|0|0||0|31
2025-09-30 21:33:42|russ2000_0118|CLDX|158|202506|202506|-174|202606|198200|0|0|66.93|88.11|117.07|296.66|5.04|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|114709603|624137000|7178000|1118080200|1718945838|571702980|38415093|25.89|0|130
2025-09-30 21:33:47|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|
2025-09-30 21:33:48|russ2000_0120|CBRL|166|202506|202506|144|198906|202506|23.25|26.42|1.22|1.38|1.09|0.43|3.89|3.23|1.43|2.56|6.2|5.28|2.09|1.61|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|68825358|39643000|1822010000|2614747500|0|0|0||0|55000
2025-09-30 21:33:52|russ2000_0121|SWX|166|202506|202506|143|198912|202509|20.1|32.52|1.76|1.94|0.79|1.19|1.47|1.54|1.52|1.27|-2.96|-2.47|4.21|3.16|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|71419452|355627000|6616829000|10394732800|5640931534|4352042840|31908761|78.37|0|2295
2025-09-30 21:33:57|russ2000_0123|PRI|68|202506|202506|62|201003|202509|13.7|13.72|1.21|1.58|2.14|2.88|2.54|3.9|0.65|0.83|6.74|6.51|1.07|1.45|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10851897100|9037151136|11175509280|53792077|277.68|0|2803
2025-09-30 21:33:59|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
2025-09-30 21:34:01|russ2000_0127|VSAT|121|202506|202506|109|199612|202403|92.06|2.39|2.35|1.72|1.86|0.83|2.53|0.86|0.49|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|234973767|1177492000|3020797000|9762162000|3932950626|1832197410|117751141|29.31|0|6100
2025-09-30 21:34:05|russ2000_0128|NJR|166|202506|202506|140|199009|202509|18.64|11.77|1.16|2.32|0.91|2.31|2.24|1.99|1.11|1.47|2.16|-9.26|4.35|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|68231364|13601000|4005652000|8362546000|4833712221|4611515420|28458894|48.155|0|1108
2025-09-30 21:34:09|russ2000_0131|UBSI|162|202506|202506|139|199012|202509|15.38|13.15|4.78|-0.66|3.6|3.04|1.7|0.98|1.06|0.15|3.73|6.67|3.93|3.98|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6083659700|5279742948|4460425599|21661752|37.205|0|2204
2025-09-30 21:34:14|russ2000_0132|NHI|138|202506|202506|135|199112|202509|19.62|25.41|13.47|12.76|8.85|10.3|5.79|2.55|1.04|0.76|6.82|3.35|7.27|4.53|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57817964|18640000|519479000|4848762800|3775068864|3550568000|16363681|79.52|0|16
2025-09-30 21:34:18|russ2000_0134|RHP|118|202506|202506|115|199612|202509|144.85|21.38|3.26|3.89|2.46|2.36|17.84|7.05|4.43|5.15|1.5|10.89|2.08|4.95|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|160902044|450705000|3121446000|9946713500|5644080410|4925120660|53702919|89.59|0|1206
2025-09-30 21:34:24|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|
2025-09-30 21:34:25|russ2000_0137|HNI|166|202506|202506|139|199012|202509|27.9|15.21|0.95|0.74|0.88|0.87|3.48|2.65|0.4|0.72|4.38|6.7|2.32|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46872905|38200000|440422000|2680974000|2146384812|2015448600|34898393|46.86|0|8500
2025-09-30 21:34:30|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|
2025-09-30 21:34:31|russ2000_0140|HR|129|202506|202506|118|199403|202309|72.83|305.4|12.71|11.3|8.43|5.21|2.12|1.32|0.72|1.03|-0.12|-2.28|6.73|6.48|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51346589|25507000|144282000|11250710200|6345820450|2413212800|74431588|18.05|0|297
2025-09-30 21:34:34|russ2000_0141|POST|60|202506|202506|55|201112|202509|35.7|18.28|2.05|1.99|0.82|0.87|1.22|1.46|1.69|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|682617857|1064000000|1721800000|12055633000|5839139150|7438654000|78785483|107.495|0|10100
2025-09-30 21:34:36|russ2000_0142|OLN|166|202506|202506|155|198609|202506|41.49|40.06|0.85|1.03|0.61|0.44|1.92|1.46|0.94|1.68|3.04|3.8|4.22|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151439735|223800000|3606700000|5892738300|2866037500|3947500000|62307119|25|0|6500
2025-09-30 21:34:40|russ2000_0144|TXRH|90|202506|202506|84|200409|202509|31.16|25.37|1.51|1.66|1.62|1.96|4.68|7.61|0.35|0.64|3.5|2.48|1.75|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116444966|176801000|1589433000|11842835100|11042760708|11526410980|194785062|166.18|0|67900
2025-09-30 21:34:43|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
2025-09-30 21:34:45|russ2000_0146|ACIW|127|202506|202506|120|199509|202509|96.73|22.27|2.8|3.1|2.76|3.29|4.32|3.91|2.85|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|103044597|189697000|123827000|6157662500|5457093456|6188021280|48856556|52.77|0|4018
2025-09-30 21:34:49|russ2000_0147|NWE|166|202506|202506|83|200412|202509|16.05|15.97|2.88|3.91|1.67|2.36|1.45|1.25|1.25|1.11|1.09|3.89|4.02|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34079913|26548000|4860759000|6734456300|3597897931|2964317970|26409377|58.61|0|1533
2025-09-30 21:34:52|russ2000_0149|FCNCA|142|202506|202506|135|199112|202509|15.09|42.29|0.78|-4.04|1.92|1.69|1.24|1.08|0.82|1.73|1.47|20.41|0.83|0.44|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|62578733400|23433238080|17627974128|303658757|1792.08|0|7176
2025-09-30 21:34:56|russ2000_0150|MTX|138|202506|202506|132|199209|202509|34.22|1036.33|1.46|1.47|1.32|0.96|1.72|1.18|0.44|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|176041932|319900000|1023600000|2625461300|1950965898|2120338000|13909339|62.18|0|3628
2025-09-30 21:35:00|russ2000_0151|CAKE|132|202506|202506|129|199306|202509|33.66|16.82|1.66|0.71|1.58|0.73|4.24|6.79|0.99|5.24|6.75|0.73|2.23|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|61585645|148763000|2074026000|4715884200|2722138360|2397714100|67445849|54.65|0|46250
2025-09-30 21:35:05|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
2025-09-30 21:35:08|russ2000_0153|EPAM|62|202506|202506|55|201112|202509|43.1|21.52|3.4|6.85|4.23|1.7|6.11|2.29|0.05|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|763970108|1042553000|402119000|7725891100|8401184640|8785856808|128128237|150.84|0|36739
2025-09-30 21:35:11|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|809571800|805154000|0|19.9|0|6584
2025-09-30 21:35:13|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
2025-09-30 21:35:14|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
2025-09-30 21:35:17|russ2000_0157|ABG|101|202506|202506|94|200203|202509|12.6|8.93|0.4|0.43|0.21|0.28|2.3|1.27|2.85|1.21|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59632720|57600000|1013000000|9225937000|4805911445|4717885000|35308545|244.45|0|8500
2025-09-30 21:35:21|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|
2025-09-30 21:35:21|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
2025-09-30 21:35:24|russ2000_0161|DAR|126|202506|202506|123|199412|202509|29.88|46.8|1.05|2.15|0.89|0.87|2.32|1.06|1.76|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|64907389|122079000|1908230000|9022849800|4886362451|5127709110|80338440|30.89|0|10100
2025-09-30 21:35:29|russ2000_0163|TCBI|102|202506|202506|89|200306|202509|25.51|33.52|4.52|-7.18|3.01|1.99|1.71|1.2|1.62|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|6080486800|3863820475|4271454599|36541863|84.461|0|1738
2025-09-30 21:35:32|russ2000_0165|ALGT|82|202506|202506|70|200612|202406|32.52|15.9|1.78|1.95|1.63|0.42|3.82|1.06|1.22|1.93|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|480888430|860847000|2176267000|2324765100|1115924310|967000620|21824818|60.81|0|4349
2025-09-30 21:35:36|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
2025-09-30 21:35:37|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
2025-09-30 21:35:40|russ2000_0168|LAD|122|202506|202506|115|199612|202509|14.42|9.38|0.48|0.65|0.25|0.22|1.83|1.16|2.21|2.05|4.04|0.75|1.71|0.68|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|82177638|406600000|1798300000|22159678400|8132508000|8386419456|92539492|316.44|0|14320
2025-09-30 21:35:44|russ2000_0169|PBH|85|202506|202506|80|200509|202509|52.78|14.66|3.76|3.43|2.29|2.79|26.08|1.66|1.49|0.56|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|34870718|139502000|91501000|3952041700|3072488785|3172197480|36908752|62.435|0|520
2025-09-30 21:35:46|russ2000_0170|FNB|150|202506|202506|139|199012|202509|13.55|12.59|3.89|1.58|2.11|2.23|1.14|0.89|1.17|0.74|-0.06|5.57|3.56|2.98|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10616827500|5787267145|5248056022|141453657|16.115|0|4223
2025-09-30 21:35:50|russ2000_0172|HELE|166|202503|202503|133|199112|202503|18.03|4.99|1.27|2.88|1.19|0.3|1.88|0.47|0.4|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|34131077|25269000|169167000|1450299600|0|0|0||0|1650
2025-09-30 21:35:56|russ2000_0173|CATY|146|202506|202506|135|199112|202509|14.55|11.6|4.01|-0.82|3.5|2.48|1.61|1.15|0.62|0.2|0.9|7.71|2.22|2.83|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3895429600|3331256936|3827942496|18657786|48.04|0|1219
2025-09-30 21:36:00|russ2000_0174|WTFC|118|202506|202506|113|199706|202509|44.79|12.53|2.89|-1.64|2.2|2.17|1.49|1.39|0.84|0.6|-2.94|-2.06|0.96|1.47|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14041421900|8862551480|7685290400|52247803|132.4|0|5057
2025-09-30 21:36:04|russ2000_0175|DK|84|202506|202506|72|200603|202403|21.17|139.73|0.32|0.32|0.2|0.19|2.73|74.59|3.17|122.58|2.85|1.99|4.27|3.16|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|516226275|615500000|2667300000|4787031700|1948172928|2386662720|80936806|32.24|0|3814
2025-09-30 21:36:07|russ2000_0176|ALE|166|202506|202506|143|198912|202509|15.53|20.95|8.33|4.1|1.39|2.51|1.39|1.35|0.85|0.7|1.66|1.64|5.68|4.36|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|137680159|55400000|4669900000|6293527400|3853550560|3446160000|42476231|66.4|0|1355
2025-09-30 21:36:12|russ2000_0177|SLAB|102|202506|202506|92|200012|202312|73.18|72.68|4.82|4.79|5.68|6.06|4.76|4.06|0.13|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|464436892|415540000|140200000|3813695900|4309961502|5747569740|32984868|131.34|0|1545
2025-09-30 21:36:15|russ2000_0178|WAL|90|202506|202506|81|200506|202509|16.23|11.4|5.14|-1.08|3.66|1.87|1.83|1.4|0.78|0.97|0|0|1.98|1.75|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|17092226200|9575525725|8674392750|95424300|86.75|0|1835
2025-09-30 21:36:18|russ2000_0179|GIII|146|202506|202506|140|199006|202506|24.68|5.37|0.51|0.34|0.41|0.33|1.4|0.6|0.49|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|67319283|301778000|234698000|1036006600|0|0|0||0|8100
2025-09-30 21:36:23|russ2000_0180|BLKB|94|202506|202506|82|200406|202412|176.02|72.35|4.23|3.55|3.89|2.8|11.04|35.46|1.52|13.25|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|40278375|911814000|132114000|3319116700|3118489314|3112818936|21287686|64.29|0|3611
2025-09-30 21:36:26|russ2000_0181|BKH|166|202506|202506|147|198812|202509|19.39|15.51|2.98|4.16|1.64|1.97|1.69|1.23|1.25|1.2|-1.56|-2.25|4.39|4.35|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71758532|15800000|5703199000|8896595400|4486392426|3855954860|37204649|61.58|0|2944
2025-09-30 21:36:30|russ2000_0182|CIEN|115|202506|202506|111|199709|202506|216.8|126.49|5.06|1.6|4.74|2.92|7.76|4.3|-0.1|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|898369226|1326356000|315569000|12417335600|0|0|0||0|6383
2025-09-30 21:36:34|russ2000_0183|LPX|165|202506|202506|147|198812|202509|114.84|20.97|1.09|1.5|1.04|2.17|1.79|3.55|0.49|0.22|3.36|9.16|2.2|1.24|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400494702|333000000|954000000|5978413200|6186470990|10045700000|73047029|88.9|0|4800
2025-09-30 21:36:39|russ2000_0184|WAFD|166|202506|202506|144|198909|202509|14.09|7.95|9|1.88|4.23|1.68|1.57|0.88|1.46|0.66|3.55|10.06|2.79|3.53|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4692670200|2397806351|2294209873|12841545|30.302|0|2062
2025-09-30 21:36:43|russ2000_0185|CUZ|166|202506|202506|163|198412|202509|22.46|78.22|9.84|8.17|6.15|5.07|1.58|1.02|0.62|0.76|1.46|-4.56|5.65|4.42|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28317645|416840000|18647000|7984102200|4860985238|4299905200|43601150|28.94|0|331
2025-09-30 21:36:48|russ2000_0187|XPO|95|202506|202506|88|200309|202509|23.85|44.74|0.88|0.82|0.4|1.93|1.82|8.55|1.3|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|295277492|225000000|4823000000|18939003400|15225017225|11766755000|149734052|129.305|0|96000
2025-09-30 21:36:52|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
2025-09-30 21:36:53|russ2000_0189|FR|125|202506|202506|122|199503|202509|27.76|25.1|10.02|15.32|6.44|9.73|2.01|2.58|1.3|0.91|1.55|7.95|6.32|3.17|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45612991|34949000|25610000|9287356700|6812237250|6590796450|45063987|51.45|0|155
2025-09-30 21:36:57|russ2000_0190|RLI|166|202506|202506|163|198412|202509|9.66|14.43|1.72|2.03|2.23|3.37|1.34|3.45|0.17|0.07|4.49|2.49|2.26|0.94|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6028957100|5990956580|2963592240|35350894|65.24|0|905
2025-09-30 21:37:01|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|
2025-09-30 21:37:02|russ2000_0194|HCSG|165|202506|202506|139|199012|202509|30.12|120.32|1.08|0.78|1.14|0.7|3.62|2.56|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|68285910|164076000|27807000|1045360400|1219746450|1259618565|11635410|16.845|0|51000
2025-09-30 21:37:07|russ2000_0195|AKR|126|202506|202506|123|199412|202509|76.76|125.88|12.41|12.08|5.83|6.25|1.74|1.16|1.67|0.87|-0.54|0.7|5.55|3.87|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74626631|67809000|3368557000|4998396500|2638551470|1735665200|31373921|20.14|0|118
2025-09-30 21:37:11|russ2000_0197|OGS|52|202506|202506|47|201312|202509|22.17|19.32|3|3.56|2.09|2.04|1.68|1.53|0.98|1.03|1.97|1.42|2.8|3.3|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48919160|42721000|4707725000|8077576700|4856254308|4311188160|35335447|80.94|0|3600
2025-09-30 21:37:14|russ2000_0198|SHOO|129|202506|202506|122|199503|202509|32.25|26.36|1.35|0.9|1.91|1.03|4.6|2.92|0.06|0.65|4.64|5.85|1.96|2.51|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103346024|111854000|170083000|2919541800|2432355480|2628749160|52754653|33.48|0|4000
2025-09-30 21:37:18|russ2000_0200|B|166|202506|202506|159|198512|202509|41.72|20.62|1.15|2.03|1.72|4.13|1.97|2.25|0.54|0.19|2.49|4.63|1.53|1.37|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1795908173|4802000000|353264000|65058634500|55922476764|1669718138|789666530|32.78|0|5749
2025-09-30 21:37:22|russ2000_0201|CVLT|85|202506|202506|76|200609|202509|254.87|104.91|3.69|2.28|4.6|8.1|10.54|23.02|0.03|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|296191744|363234000|127102000|8248438900|8405079560|8781626520|133100601|188.84|0|2533
2025-09-30 21:37:25|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|
2025-09-30 21:37:26|russ2000_0203|SAM|118|202506|202506|95|199612|202009|41.29|79.03|1.98|7.27|2.29|1.17|5.06|2.52|0.03|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|75963719|212432000|648968000|2176616700|2314935959|2608244505|45902565|211.485|0|2128
2025-09-30 21:37:29|russ2000_0204|SNX|99|202506|202506|87|200309|202506|9|17.08|0.21|0.35|0.11|0.2|0.92|1.45|0.47|0.5|-0.82|3.3|1|1.17|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|361024192|874350000|583951000|15504977300|0|0|0||0|240000
2025-09-30 21:37:32|russ2000_0206|FUL|167|202506|202506|163|198409|202506|24.73|32.43|0.88|1.56|0.74|0.93|1.97|1.73|0.75|1.06|1.74|4.08|1.39|1.55|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74917020|122458000|654718000|5199720800|0|0|0||0|6500
2025-09-30 21:37:37|russ2000_0207|TPH|55|202506|202506|51|201212|202509|81.66|8.65|1.16|0.99|1.07|0.78|1.26|0.9|0.59|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|364363396|622642000|48384000|3451101900|2973470870|4400923098|33865024|33.98|0|1386
2025-09-30 21:37:39|russ2000_0211|LFUS|134|202506|202506|131|199212|202509|56.77|53.93|2.12|3.32|2.17|2.85|3.03|2.47|0.4|0.35|1.37|2.44|0.97|1.1|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|200208045|685482000|354298000|6600817300|6414732002|6293404320|40265034|258.86|0|11300
2025-09-30 21:37:43|russ2000_0212|SBGI|125|202506|202506|99|199512|202009|86.85|4.68|3.82|2.39|1.32|0.29|5.11|2.92|1.86|11.78|0.64|-94.35|5.44|6.62|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|268572529|616000000|1029000000|4605435300|1052662326|1219936070|7210964|15.11|0|11800
2025-09-30 21:37:48|russ2000_0214|VLY|166|202506|202506|143|198912|202509|20.26|13.6|9.53|2.66|4.74|1.65|3.07|0.82|1.4|0.46|2.89|5.76|4.13|4.15|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|9797387400|5944589898|4294805985|89256214|10.61|0|3174
2025-09-30 21:37:52|russ2000_0215|AMBA|58|202506|202506|23|201209|201806|45.46|212.83|4.83|6.82|7.88|9.04|4.99|5.08|0.01|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|274650309|261625000|13718000|2656291000|0|0|0||0|761
2025-09-30 21:37:54|russ2000_0216|HAE|141|202506|202506|134|199203|202509|72.38|14.9|2.61|4.92|2.77|1.81|3.65|2.66|0.39|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|130074956|292898000|242969000|3250175700|2346291864|2496753840|52601253|48.72|0|3004
2025-09-30 21:37:58|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
2025-09-30 21:38:00|russ2000_0218|EXAS|99|202506|202506|-174|202606|198200|0|0|191.6|13.84|451.41|3.47|7.15|4.2|0.27|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|374271650|858435000|596188000|11784275600|10359827850|8197553250|146288666|54.75|0|4110
2025-09-30 21:38:03|russ2000_0219|VAC|62|202500|202500|52|201206|202506|82.38|12.24|1.65|2.21|1.22|0.67|1.84|1.13|1.22|2.21|2.68|15.06|1.88|3.85|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|471916828|487000000|833000000|7822951500|0|0|0||0|22000
2025-09-30 21:38:06|russ2000_0220|CHE|166|202506|202506|111|199712|202509|28.59|23.02|1.52|3.77|1.8|2.66|4.57|5.44|0.47|0.12|4.42|2.95|3|0.47|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|43527417|249904000|311435000|6484268700|6523604373|7330028370|81286984|447.69|0|16641
2025-09-30 21:38:11|russ2000_0222|CRUS|153|202506|202506|142|199003|202509|30.45|19.61|1.93|2.52|2.41|3.55|3.21|3.33|-0.14|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|213029952|614795000|293778000|5893798100|6429131060|7552481200|69069291|125.29|0|1443
2025-09-30 21:38:15|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
2025-09-30 21:38:16|russ2000_0224|MLI|142|202506|202506|137|199106|202509|17.27|16.06|0.74|0.82|0.88|2.81|2.01|3.84|0.33|0.01|6.01|3.55|1.21|0.94|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|239554417|1063342000|391133000|10091618200|11198297811|5702266390|84151809|101.165|0|4964
2025-09-30 21:38:21|russ2000_0225|OMI|165|202506|202506|129|199012|202303|27.16|50.36|0.25|0.34|0.19|0.04|2.23|1.19|0.94|-7.48|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67721770|38258000|439233000|2425675900|370545600|293414400|11785175|4.8|0|15400
2025-09-30 21:38:25|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|
2025-09-30 21:38:26|russ2000_0227|LOPE|78|202506|202506|68|200809|202509|30.73|26.58|3.6|4.66|3.88|5.89|5.6|7.93|0.26|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|182556394|373899000|167346000|5853292300|6198774700|10352002050|49867694|219.55|0|4350
2025-09-30 21:38:28|russ2000_0229|TTWO|113|202500|202500|96|199806|202206|76.04|86.25|1.69|4.89|2.44|7.08|3.84|12.24|0.32|1.92|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|838184927|1480400000|286172000|44169872000|0|0|0||0|5800
2025-09-30 21:38:32|russ2000_0231|HPP|67|202506|202506|31|201406|202203|363.7|706.25|11.44|8.13|4.61|0.54|1.14|0.36|1.11|1.23|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|113777354|267127000|267226000|5646539000|1048352239|430293448|17106898|2.765|0|347
2025-09-30 21:38:35|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|
2025-09-30 21:38:36|russ2000_0233|GPI|114|202506|202506|111|199712|202509|12.59|12.07|0.35|0.36|0.17|0.26|1.49|1.81|1.9|1.74|3.36|14.03|1.13|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48801795|52700000|1768000000|11075654200|5663706690|7791060000|76183553|437.7|0|15296
2025-09-30 21:38:39|russ2000_0234|MPWR|94|202506|202506|80|200509|202509|67.73|24.07|5.63|17.32|8.86|17.5|7.9|12.95|0|0.01|2.16|1.06|0.76|0.61|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|355370033|1146077000|255889000|41334403300|44063992440|43087798170|448662965|920.07|0|2002
2025-09-30 21:38:42|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|
2025-09-30 21:38:43|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
2025-09-30 21:38:46|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
2025-09-30 21:38:47|russ2000_0238|SAIC|60|202506|202506|48|201306|202506|20.49|15.94|0.87|1.06|0.73|0.75|5.26|3.54|1.73|1.61|4.23|-1.57|1.71|1.3|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|256578947|51000000|354000000|7718562400|0|0|0||0|26000
2025-09-30 21:38:50|russ2000_0239|CACI|166|202506|202506|141|199006|202509|24.15|22.3|0.74|1.16|0.7|1.29|2.08|2.81|0.48|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|64673785|106181000|501288000|13962946800|10960153040|12706939890|106880646|498.37|0|22900
2025-09-30 21:38:55|russ2000_0240|ALEX|57|202506|202506|54|201203|202509|78.03|17|5.71|4.17|4.45|5.76|1.41|1.31|0.53|0.46|12.64|6.28|3.93|4.94|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24145444|10097000|20000000|1770779700|1323018761|1314775500|8118974|18.185|0|793
2025-09-30 21:38:58|russ2000_0241|UMBF|166|202506|202506|143|198912|202509|20.49|13.61|-0.87|-7.74|2.43|2.1|1.48|1.31|1|0.49|2.89|4.77|1.77|1.35|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|12991441300|8988238260|5691449964|60321831|118.38|0|3670
2025-09-30 21:39:02|russ2000_0242|ASGN|138|202506|202506|132|199209|202509|38.48|14.99|1.35|1.06|1.33|0.52|3.81|1.14|0.36|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|67533137|138900000|169500000|3220768000|2074368000|2510080000|27041524|47.36|0|4300
2025-09-30 21:39:06|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
2025-09-30 21:39:08|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|
2025-09-30 21:39:09|russ2000_0246|AVA|166|202506|202506|143|198912|202509|28.53|16.96|2.18|3.37|1.16|1.55|1.33|1.16|1.14|1.2|1.86|-0.98|4.33|5.14|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93406317|9000000|5031654000|6204710500|3067136835|2555878035|24352855|37.815|0|1920
2025-09-30 21:39:13|russ2000_0247|MNRO|137|202506|202506|122|199409|202503|24.27|24.88|1.49|1.31|1.3|0.46|2.45|0.89|0.62|0.87|1.72|-0.59|1.56|6.23|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9730984|7801000|789123000|1064220900|539020622|608694920|16165566|17.98|0|8184
2025-09-30 21:39:17|russ2000_0248|MTDR|62|202506|202506|54|201203|202509|25.76|6.58|6.61|3.14|3.95|1.49|2.13|1.04|0.61|0.61|-13.27|-6.99|0.34|2.64|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88327295|86786000|3662927000|9240247500|5579259131|5215070030|68443034|44.93|0|304
2025-09-30 21:39:20|russ2000_0249|LXP|130|202506|202506|127|199312|202509|37.45|31.98|11.07|13.39|5.52|7.2|1.48|1.28|1.4|0.73|4.15|-8.92|7.39|5.97|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|97098425|71223000|36633000|4127635400|2648498562|2409688413|29624987|8.955|0|57
2025-09-30 21:39:24|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
2025-09-30 21:39:26|russ2000_0251|OLED|122|202506|202506|54|201203|202509|80.98|28.04|82.04|21.06|73.13|10.34|9.59|3.98|0.02|0.01|0.22|0.32|0.53|1.22|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|245901679|525208000|92003000|6373404700|6823044714|6781403760|104869707|143.54|0|311
2025-09-30 21:39:29|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|
2025-09-30 21:39:30|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
2025-09-30 21:39:32|russ2000_0254|FIVE|58|202506|202506|48|201306|202506|45.03|29.23|3.59|4.43|3.4|1.91|67.62|4.13|0.57|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|197504293|670164000|1416930000|9026762800|0|0|0||0|16600
2025-09-30 21:39:34|russ2000_0255|MDP|151|202109|202109|113|199009|201812|24.89|53.23|1.83|1.21|1.51|0.92|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-09-30 21:39:38|russ2000_0257|NVAX|118|202506|202506|114|199703|202509|91.46|3.8|119.29|128.07|74.89|1.36|10.77|37.41|-0.48|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|250451165|623053000|115375000|997390100|1405073942|507924970|52118092|8.665|0|359
2025-09-30 21:39:42|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
2025-09-30 21:39:44|russ2000_0259|MOH|94|202506|202506|89|200306|202509|31.57|9.43|0.2|0.39|0.43|0.25|3.27|2.25|0.58|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|1992856429|5209000000|399000000|14020890000|10328580000|11361438000|260625592|191.27|0|10000
2025-09-30 21:39:51|russ2000_0260|SANM|138|202506|202506|130|199303|202509|277493|24.66|0.8|0.24|0.88|0.79|9.27|2.68|3.53|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|590700168|837720000|574799000|5760201400|6135839960|8020318200|72075254|115.16|0|43000
2025-09-30 21:39:55|russ2000_0261|IVR|66|202506|202506|63|200912|202509|14.06|18.91|7.42|6.48|24.87|1.81|0.94|0.93|5.8|6.54|-3.29|-9.26|14.98|19.56|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206500909|190542000|0|5106436800|501615481|1262923795|11380160|7.565|0|
2025-09-30 21:39:58|russ2000_0263|ENTG|99|202500|202500|100|200006|202506|92.08|47.42|2.21|6.34|2.95|4.34|3.29|3.66|0.48|1.08|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|310853475|340900000|536953000|17608200000|0|0|0||0|5300
2025-09-30 21:40:02|russ2000_0264|GBCI|165|202506|202506|136|199109|202509|18.93|25.35|4.83|-0.97|3.92|4.23|2.03|1.63|1.77|0.99|-0.6|5.97|2.66|2.71|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|9345280800|5770445588|4645668555|37273791|48.675|0|2954
2025-09-30 21:40:07|russ2000_0265|HI|75|202506|202506|65|200803|202406|20.36|33.07|1.76|1.55|1.34|0.67|2.99|1.45|0.96|1.33|2.26|-7.18|2.78|3.33|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|144994444|169300000|493000000|3484244100|1904320000|2031455000|15301547|27.05|0|6500
2025-09-30 21:40:10|russ2000_0266|PZZA|134|202506|202506|129|199306|202509|97.28|21.31|1.36|1.83|1.32|0.76|17.94|284.18|-0.54|-2.24|6.79|1.35|1.69|3.82|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26083130|33299000|351420000|2519251600|1577712010|1571257230|50887273|48.17|0|16500
2025-09-30 21:40:14|russ2000_0268|IDCC|166|202506|202506|122|199503|202509|73.35|24.6|14.89|3.66|14.27|12.55|12.28|8.2|0.24|0.45|6.48|3.49|1.56|0.61|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|398595703|947927000|11918000|8535426700|8929720110|10716423550|128658952|345.19|0|487
2025-09-30 21:40:19|russ2000_0269|KNX|126|202506|202506|107|199812|202509|27.55|38.74|2|1.57|1.97|0.86|2.18|0.9|0.14|0.38|3.1|2.32|0.91|1.77|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|89745149|339372000|3089915000|8881501300|6412375655|6758171420|99955459|39.515|0|23800
2025-09-30 21:40:23|russ2000_0270|EGP|166|202506|202506|164|198409|202509|35.35|36.59|9.17|18.83|7.4|12.71|2.36|2.65|1.05|0.44|0.25|-2.59|6.01|3.31|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8350865|32921000|2375000|10513901000|8925110040|6619643800|64605281|169.4|0|77
2025-09-30 21:40:28|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|
2025-09-30 21:40:29|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
2025-09-30 21:40:31|russ2000_0273|SCOR|82|202506|202506|14|200706|201012|125.04|1104|3.55|0.84|2.69|0.12|3.3|0.75|0.21|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|56250137|29526000|61846000|283776500|43628760|613822410|874671|8.7|0|1300
2025-09-30 21:40:34|russ2000_0274|NYT|166|202506|202506|123|198912|202009|62.59|428.37|1.64|3.73|1.73|3.53|3.39|4.83|0.68|0.02|4.52|1.42|1.68|1.08|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|255536980|540245000|611998000|8799041400|9366124499|9657208765|85075101|57.455|0|4500
2025-09-30 21:40:38|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
2025-09-30 21:40:41|russ2000_0276|FELE|142|202506|202506|139|199012|202509|20.4|24.6|1.51|2.29|1.59|2.14|3.61|3.36|0.31|0.27|2.47|2.85|1.21|1.1|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52196859|104592000|214050000|4436446500|4235861700|4427730000|21684333|95.22|0|5400
2025-09-30 21:40:45|russ2000_0277|IRWD|67|202506|202506|19|201912|202409|31.3|100.5|18.17|3.93|11.14|0.7|41.89|2.34|2.67|-1.94|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273572922|92852000|28346000|736473400|214413012|211094400|1704463|1.32|0|317
2025-09-30 21:40:48|russ2000_0280|CMC|166|202503|202503|144|198906|202506|23.71|183.61|0.37|0.55|0.31|0.87|1.43|1.55|0.65|0.33|2.44|5.76|1.96|1.25|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|213580607|892998000|1571067000|6822575100|0|0|0||0|11297
2025-09-30 21:40:52|russ2000_0282|KW|72|202506|202506|61|200806|202309|196.01|56.69|13.5|13.01|5.39|2.18|43.85|1.48|2.55|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|450998928|309100000|37200000|6296384300|1148015835|1167324840|6385179|8.325|0|312
2025-09-30 21:40:56|russ2000_0283|HOMB|86|202506|202506|77|200606|202509|22.94|12.93|5.11|-0.2|4.57|3.84|1.8|1.37|0.78|0.29|0.18|9.16|1.82|2.79|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6769928300|5586786178|4679290000|28383822|28.325|0|1920
2025-09-30 21:40:59|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|
2025-09-30 21:41:00|russ2000_0285|MTH|146|202506|202506|143|198912|202509|8.36|6.34|3.08|1.13|1.25|0.85|0.78|0.98|1.6|0.36|38.4|3.02|0.27|2.3|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|264678352|930463000|42730000|6129296700|5156682567|2783210350|67146424|72.47|0|1510
2025-09-30 21:41:05|russ2000_0286|SBRA|59|202506|202506|56|201109|202509|64.04|24.53|12.17|8.64|5.92|6.16|1.56|1.65|1.11|0.93|-4.83|5.21|7.12|6.44|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|69186458|101652000|733054000|6864939100|4469726608|3843925888|40952335|18.64|0|34
2025-09-30 21:41:07|russ2000_0288|FFIN|130|202506|202506|127|199312|202509|22.01|19.56|2.51|-0.85|6.11|6.1|2.7|2.75|0.31|0.04|2.22|-0.65|2.58|2.2|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4871398400|4781851992|4794682288|17044226|33.64|0|1345
2025-09-30 21:41:11|russ2000_0290|GBX|125|202503|202503|122|199412|202506|67.95|6.51|0.73|0.51|0.43|0.42|1.51|0.95|1.53|1.23|1|-10.88|1.9|2.67|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|173108696|342000000|1268026000|3142535800|0|0|0||0|17100
2025-09-30 21:41:16|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|
2025-09-30 21:41:16|russ2000_0296|UNF|166|202503|202503|160|198506|202506|159.61|21.46|1.14|1.72|1.14|1.34|1.8|1.5|0.26|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|109287289|211910000|625180000|3130076000|0|0|0||0|14000
2025-09-30 21:41:21|russ2000_0297|THRM|130|202506|202506|85|200406|202509|52.73|33.33|5.54|1.59|3.9|0.72|8.16|1.48|0.25|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|57549746|128297000|162020000|1193609300|1037673200|1107720000|7191564|34|0|11726
2025-09-30 21:41:25|russ2000_0298|MKSI|106|202506|202506|103|199912|202509|57.34|31.4|2|3.02|2.35|2.24|2.31|3.25|0.33|1.84|1.31|1.21|1.26|0.71|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|443544792|674000000|422700000|12225800300|8314656000|6842269000|156440748|123.73|0|5500
2025-09-30 21:41:29|russ2000_0299|NXST|92|202506|202506|57|201106|202509|30.37|10.26|3.49|3.06|1.27|1.17|37.48|2.66|11.83|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|106003910|234000000|1581348000|12444560000|5993334810|9262047300|71853854|197.7|0|16193
2025-09-30 21:41:32|russ2000_0300|AIT|166|202506|202506|141|199006|202509|25.17|25.79|0.52|0.86|0.59|2.22|2.21|5.34|0.43|0.42|3.45|2.42|2.01|0.67|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|81804503|388417000|212537000|10139062500|9882790640|10453553900|56520934|260.98|0|6200
2025-09-30 21:41:36|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
2025-09-30 21:41:38|russ2000_0302|CFFN|106|202506|202506|103|199912|202509|31.65|13.51|23.93|7.9|4.76|2|1.68|0.79|2.47|1.98|5.3|16.16|3.97|5.35|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2897557700|827137665|876414935|4123876|6.35|0|773
2025-09-30 21:41:41|russ2000_0305|ABM|167|202506|202506|139|199009|202506|30.5|38.31|0.35|0.47|0.32|0.36|1.8|1.63|0.32|0.9|1.19|3.95|2.27|2.21|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|46138597|69300000|293700000|4589990500|0|0|0||0|140000
2025-09-30 21:41:45|russ2000_0306|MATX|166|202506|202506|107|199812|202509|12.99|6.67|1.01|1.19|0.7|0.95|1.68|1.2|0.72|0.25|1.92|2.9|2.97|1.4|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54561840|59100000|1820300000|3781603200|3135190125|4270462500|31672094|98.625|0|1988
2025-09-30 21:41:49|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
2025-09-30 21:41:52|russ2000_0308|PRLB|66|202506|202506|55|201112|202509|48.3|83.47|7.5|7.65|6.16|2.41|4.7|1.8|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88790750|103186000|292178000|1084788100|1195639968|1340185872|8639297|50.08|0|2535
2025-09-30 21:41:55|russ2000_0309|BLMN|58|202506|202506|49|201206|202409|26.79|64.62|0.77|0.66|0.5|0.15|30.96|1.54|33.48|5.47|12.77|1.55|3.06|9.6|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|140044073|50308000|2142948000|2754375800|611173344|628658760|16130875|7.185|0|94000
2025-09-30 21:41:57|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|
2025-09-30 21:41:58|russ2000_0311|HLX|122|202506|202506|113|199706|202509|35.31|20.47|2.84|0.82|2.43|0.78|1.84|0.61|0.49|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|235772345|319743000|1938062000|1309786400|962758300|982179050|8693763|6.55|0|1650
2025-09-30 21:42:01|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|
2025-09-30 21:42:02|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
2025-09-30 21:42:04|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
2025-09-30 21:42:07|russ2000_0315|SMTC|161|202506|202506|134|199112|202506|77.93|212.92|3.25|6.52|3.77|4.55|3.7|8.08|0.19|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|182955252|181275000|125542000|4858872300|0|0|0||0|1388
2025-09-30 21:42:11|russ2000_0316|BCPC|159|202506|202506|143|198912|202509|29.57|34.44|2.49|4.79|2.82|4.98|3.87|3.84|0.28|0.16|0.28|0.81|0.59|0.58|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43512143|65427000|223162000|4979373000|4873046062|4875208150|23238702|150.145|0|1424
2025-09-30 21:42:16|russ2000_0317|SNCR|86|202506|202506|73|200612|202503|73.15|29.85|3.22|1.1|2.88|0.37|3.31|1.41|0.79|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|99774225|24622000|65572000|252125200|69447920|251849880|392561|6.04|0|1659
2025-09-30 21:42:20|russ2000_0318|NEOG|151|202503|202503|122|199309|202403|64.56|1319|3.79|8.73|4.25|1.36|3.45|0.59|0.04|0.44|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86361599|129004000|82349000|2006473300|0|0|0||0|1764
2025-09-30 21:42:24|russ2000_0319|PTCT|54|202506|202506|2|202503|202509|7.88|8.81|16.29|9.69|12.7|2.77|57.63|1852.8|7.59|-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|517296631|1989150000|26806000|3216936800|4873021559|3999607612|81531942|61.39|0|761
2025-09-30 21:42:27|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
2025-09-30 21:42:29|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
2025-09-30 21:42:32|russ2000_0323|TREX|106|202506|202506|103|199912|202509|129.21|29.85|3.22|10.13|3.99|4.92|7.88|5.6|0.45|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|23959691|5523000|261835000|5799715700|5537579252|5993441680|89853734|51.64|0|1332
2025-09-30 21:42:36|russ2000_0324|KMPR|150|202506|202506|142|199003|202509|25.08|9.7|1.08|0.94|1.02|0.7|1.19|1.09|0.24|0.34|7.01|5.24|3.51|2.46|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4229218800|3275763705|3401721720|45074122|51.525|0|8900
2025-09-30 21:42:41|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|
2025-09-30 21:42:42|russ2000_0326|MEI|167|202506|202506|130|199103|202309|20.8|14.77|1.11|1.43|1.19|0.22|2.03|0.34|0.11|0.51|2.74|1.41|1.68|7.42|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90843230|121100000|230700000|476485600|0|0|0||0|6044
2025-09-30 21:42:46|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
2025-09-30 21:42:49|russ2000_0328|DIN|142|202506|202506|135|199112|202509|19.94|8.24|2.52|2.81|1.54|0.44|4.19|3.08|0.99|-7.72|1.96|13.49|3.41|8.25|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|100888410|241204000|552643000|1778898900|380181240|399895440|13514936|24.72|0|3560
2025-09-30 21:42:54|russ2000_0329|GCO|165|202506|202506|147|198612|202309|21.42|57.45|0.5|0.12|0.41|0.11|1.83|0.48|0.89|1.16|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51560359|40989000|890781000|880429800|0|0|0||0|22050
2025-09-30 21:42:58|russ2000_0330|LGND|126|202506|202506|71|200703|202412|61.76|42.14|17.03|9.13|9.32|18.06|14.31|4.17|0.67|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|175663839|245020000|17572000|3135804800|3437493990|2956340460|36361966|177.09|0|115
2025-09-30 21:43:02|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|
2025-09-30 21:43:03|russ2000_0333|EVER|34|202506|202506|-174|202606|198200|0|0|2.47|3.34|1.9|1.39|8.27|4.9|0.71|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|47788484|148188000|5759000|713404300|834319765|620057600|9933220|22.85|0|250
2025-09-30 21:43:04|russ2000_0335|CVBF|166|202506|202506|143|198912|202509|21.46|12.98|5.62|-2.77|5.29|3.99|3.26|1.17|1.46|0.42|2.22|8.42|2.65|4.22|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3578761600|2611793225|2561734905|12400079|18.95|0|784
2025-09-30 21:43:08|russ2000_0336|COHR|166|202506|202506|125|199109|202212|38.47|90|1.35|2.15|1.83|2.9|2.15|2.98|0.27|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|242342235|918097000|331816000|22653955800|16765739456|2603857020|421047021|107.78|0|5184
2025-09-30 21:43:13|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
2025-09-30 21:43:14|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
2025-09-30 21:43:17|russ2000_0340|COLB|134|202506|202506|131|199212|202509|18.38|10.21|2.14|-4.91|2.98|1.83|3.24|1.44|0.6|0.77|-0.83|7.15|2.57|5.59|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|11771765700|5410890342|1820101140|145294932|25.74|0|2162
2025-09-30 21:43:21|russ2000_0342|ONB|166|202506|202506|143|198912|202509|17.96|12.99|3.95|-1.59|2.93|2.25|1.71|1.09|1.39|0.93|3.51|7.06|3.13|2.55|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16442855100|8602364190|3631774145|75672185|21.955|0|2530
2025-09-30 21:43:25|russ2000_0343|SSB|118|202506|202506|115|199612|202509|19.86|14.74|2.51|0.16|2.96|3.11|1.73|1.14|0.82|0.25|0.34|4.24|2.15|2.25|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|12280113000|10036122240|4283283840|70122387|98.88|0|5368
2025-09-30 21:43:29|russ2000_0344|AXL|106|202506|202506|104|199909|202509|46.08|17.69|0.65|0.78|0.29|0.12|3.44|1.06|2.44|4.06|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267671467|586500000|2209900000|2859545100|713379000|680296500|22186663|6.015|0|20000
2025-09-30 21:43:33|russ2000_0345|COLM|110|202506|202506|107|199812|202509|21.66|13.34|1.5|1.91|1.66|0.86|2.81|1.73|0.12|0.29|3.08|4.1|1.29|2.29|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|335329836|579027000|694425000|2731037700|2863871010|3458199150|37696757|52.29|0|8900
2025-09-30 21:43:37|russ2000_0346|ESRT|58|202506|202506|28|201309|202009|61.92|46.85|10.97|5.85|4.47|2.69|2.39|1.25|4.44|2.03|-0.02|5.82|2.19|1.83|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|369872614|136727000|29205000|4014688100|1295805484|2169304520|10408265|7.655|0|831
2025-09-30 21:43:39|russ2000_0347|GMED|58|202506|202506|33|201206|202009|37.34|130.33|4.71|5.97|5.5|3.02|3.59|1.8|0.02|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|350501800|229446000|211902000|7511890200|7739732693|5588240790|67686144|57.31|0|2000
2025-09-30 21:43:41|russ2000_0349|DY|166|202506|202506|122|199412|202506|30.8|33.49|0.71|0.87|0.79|1.54|2.81|5.77|0.71|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|59257936|29832000|385544000|8436930500|0|0|0||0|15230
2025-09-30 21:43:46|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|
2025-09-30 21:43:47|russ2000_0351|PODD|81|202506|202506|27|201812|202509|838.17|93.84|13.55|18.52|11.66|9.58|64.27|14.86|6.56|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|345938260|1121600000|423200000|22161118400|21732393844|20246706090|184062215|308.74|0|1350
2025-09-30 21:43:50|russ2000_0352|PNFP|101|202506|202506|94|200203|202509|23.17|12.44|5.39|-1.41|3.94|2.32|1.54|1.13|0.73|0.37|-1.89|8.02|1|1|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|10005550300|7270900480|7065753600|104259564|93.76|0|2577
2025-09-30 21:43:53|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
2025-09-30 21:43:56|russ2000_0356|TRMK|166|202506|202506|139|199012|202509|14.05|11.12|2.59|-2.25|2.73|2.17|1.52|1.15|0.99|0.6|4.29|5.06|3.14|2.4|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3638311400|2391907320|2516778000|10613299|39.6|0|2844
2025-09-30 21:44:00|russ2000_0357|NTCT|110|202506|202506|105|199906|202509|79.79|25.83|2.35|1.82|2.76|2.24|2.11|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|220500676|532509000|123253000|1359813000|1873209681|1867586490|15432744|25.83|0|2502
2025-09-30 21:44:04|russ2000_0358|EVR|79|202506|202506|75|200612|202509|40.6|30.68|1.49|1.09|1.88|4.35|3.61|7.87|0.82|0.56|7.55|12.78|2.24|0.97|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|775842403|1734545000|406917000|12606479700|13023569543|14288857065|147131550|337.455|0|1775
2025-09-30 21:44:07|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
2025-09-30 21:44:09|russ2000_0361|SIGI|166|202506|202506|163|198412|202509|30.01|13.27|0.33|-1.02|0.81|0.97|1.32|1.56|0.27|0.27|3.25|0.11|2.85|1.87|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|5930611800|4933685568|4905340000|43124074|81.08|0|2300
2025-09-30 21:44:13|russ2000_0362|POWI|117|202506|202506|111|199712|202509|46.91|69.4|4.23|6.43|5.72|5.18|4.39|3.21|0.03|0.02|2.62|0.72|0.77|2.09|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|193035833|268736000|138572000|1939747800|2260359500|2440116000|24480279|40.25|0|699
2025-09-30 21:44:16|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|
2025-09-30 21:44:17|russ2000_0364|KFY|109|202506|202506|101|200003|202506|29.37|15.83|1.08|0.86|1.29|1.39|2.12|2.03|0.18|0.3|1.89|4.37|1.18|2.31|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|340437271|721132000|331538000|3331562200|0|0|0||0|8198
2025-09-30 21:44:20|russ2000_0366|MWA|82|202506|202506|76|200609|202509|32.17|27.18|1.7|1.99|1.39|2.88|2.92|4.3|1.25|0.52|1.61|2.33|1.45|1.05|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|153624051|372000000|271200000|4067577300|3992752155|4049675000|27128119|25.55|0|3100
2025-09-30 21:44:23|russ2000_0367|FWRD|126|202506|202506|118|199412|202406|26.88|8.5|1.94|1.23|1.9|0.3|4.2|5.2|0.75|14.25|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|44641944|95307000|318520000|2940289400|784760916|710894640|15116464|25.64|0|5480
2025-09-30 21:44:27|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|
2025-09-30 21:44:27|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
2025-09-30 21:44:29|russ2000_0371|CCOI|98|202506|202506|64|200812|202412|260|97.33|4.19|6.14|3.47|1.82|32.23|40.4|5.43|57.12|3.69|2.31|4.09|10.5|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187024055|306725000|494444000|4237679100|1887606846|1789501211|62117296|38.33|0|1083
2025-09-30 21:44:32|russ2000_0372|BGS|102|202506|202506|62|200703|202209|22.96|28.58|2.64|1.89|1.24|0.19|2.88|0.69|3.07|4.06|2.12|6.28|5.78|17.51|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47851186|54084000|319752000|2345307700|347266402|279539400|11513997|4.34|0|2922
2025-09-30 21:44:35|russ2000_0373|HALO|94|202506|202506|31|201712|202509|41.79|16.78|62.12|20.15|469.43|7.93|242.78|25.77|1.9|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|208893430|548177000|11169000|9533361100|8622795510|10122938040|151530387|73.31|0|132
2025-09-30 21:44:39|russ2000_0374|JJSF|166|202506|202506|144|198909|202509|49.14|22.4|1.16|2.05|1.31|1.17|2.41|1.93|0.14|0.17|1.2|1.58|1.26|3.27|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65485745|77377000|329328000|1955982700|1869284440|1814759040|14619837|96.08|0|4600
2025-09-30 21:44:43|russ2000_0375|STNG|67|202506|202506|62|201003|202509|169.95|7.48|5.47|1.69|2.52|2.96|0.97|0.96|1.02|0.31|-9.28|0.88|3.31|2.86|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|226806809|566541000|4854501000|3263167700|2858443289|3468783682|57820683|56.03|0|22
2025-09-30 21:44:46|russ2000_0376|WTS|166|202506|202506|121|199006|202009|21.7|104.66|1.27|2.36|1.33|4.09|2.14|4.92|0.41|0.1|0.94|3.04|1.11|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|145549179|369300000|206900000|9047839400|9318594637|9495860000|48192849|279.29|0|4800
2025-09-30 21:44:50|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0|0.71|25.04|27.13|4.76|314.62|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|15946100|4632624|25141080|72222|2.12|0|118
2025-09-30 21:44:53|russ2000_0378|BURL|54|202506|202506|46|201312|202506|48.82|34.41|1.42|2.56|1.43|1.68|34.84|13.08|-1.25|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|444566192|747619000|3888395000|22648402500|0|0|0||0|47000
2025-09-30 21:44:55|russ2000_0379|HURN|86|202506|202506|84|200409|202509|33.58|25.61|2|1.21|1.49|1.69|7.75|5.35|0.65|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|23171784|61011000|89380000|3142380500|2538398112|3245191260|24645620|146.735|0|3750
2025-09-30 21:44:59|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
2025-09-30 21:45:00|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
2025-09-30 21:45:02|russ2000_0382|PCH|166|202506|202506|143|198912|202509|132.46|76.92|2.02|4.26|1.58|3.04|3.14|1.64|1.15|0.55|6.39|4.8|4.28|4.42|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|81693377|95801000|286169000|4073791100|3150563790|2745889635|21420748|40.765|0|1307
2025-09-30 21:45:07|russ2000_0383|MSTR|110|202506|202506|107|199812|202509|134.98|28.41|4.43|1.93|11.88|171.41|19.53|1.93|0.32|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|207510082|52132000|126843000|103687202500|91592929628|3144005160|3696306542|322.76|0|2259
2025-09-30 21:45:10|russ2000_0385|LTC|131|202506|202506|128|199309|202509|19.55|20.26|10.76|12.28|7.77|7.66|1.78|1.77|0.6|0.73|4.88|7.09|7.33|6.18|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32450317|7609000|612864000|2451580000|1698427611|1442981190|13668944|36.87|0|22
2025-09-30 21:45:14|russ2000_0387|AGIO|54|202506|202506|18|202103|202509|2.56|3.65|36.73|8.54|127.99|56.72|5.05|1.7|0.06|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|618614725|938937000|123926000|1391468900|2330245775|2768667715|29840879|40.15|0|536
2025-09-30 21:45:16|russ2000_0388|FCN|122|202506|202506|118|199603|202509|22.18|22.76|1.88|1.63|1.61|1.55|2.29|2.75|0.54|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|147164410|152831000|243998000|5788016300|5288355930|6116504680|52248214|161.59|0|5813
2025-09-30 21:45:20|russ2000_0389|NPO|93|202506|202506|90|200303|202509|33.96|56.5|1.12|1.25|1.23|4.43|1.73|3.15|0.68|0.32|3.78|2.22|1.22|0.54|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145556989|107100000|206400000|4970677300|4756268854|4632590000|25898024|225.98|0|5300
2025-09-30 21:45:24|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
2025-09-30 21:45:26|russ2000_0391|MSA|166|202506|202506|139|199012|202509|48.96|24.58|1.79|3.84|1.96|3.72|3.82|5.4|0.37|0.58|2.64|2.34|1.64|1.21|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80245412|147946000|217290000|7275826100|6743682841|6752710575|40474415|172.285|0|4800
2025-09-30 21:45:30|russ2000_0392|SCS|114|202506|202506|90|199712|202006|34.47|21.41|0.67|0.39|0.61|0.58|1.86|1.87|0.44|0.61|5.68|8.22|3.29|2.46|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|227908108|257900000|637200000|2238912200|0|0|0||0|14000
2025-09-30 21:45:34|russ2000_0393|NKTR|126|202506|202506|17|201503|201906|1664.23|152.05|15.37|16|166.16|85.13|22.71|23.26|-8.85|-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|398644873|175903000|192830000|1020171500|705890576|10145914665|68589086|56.895|0|723
2025-09-30 21:45:38|russ2000_0394|TTEK|139|202506|202506|135|199112|202509|36.52|41.71|1.12|1.7|1.36|1.64|3.53|5.03|0.3|0.62|4.2|3.73|0.72|0.74|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|84755787|242833000|275674000|9666029400|8766720480|1824798580|70845786|33.365|0|20000
2025-09-30 21:45:43|russ2000_0395|MASI|84|202506|202506|70|200706|202412|41|115.47|4.85|11.54|5.54|4.33|7.06|7.69|0.21|0.62|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|237702417|152300000|288562000|8255086900|8023229712|8596148760|96850942|147.69|0|5300
2025-09-30 21:45:46|russ2000_0396|APOG|165|202503|202503|142|198912|202506|35.9|18.36|0.67|0.55|0.62|0.69|2.13|1.95|0.37|0.78|2.64|9.84|1.89|2.34|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24789680|38180000|367915000|1300163000|0|0|0||0|7200
2025-09-30 21:45:50|russ2000_0397|AWR|166|202506|202506|143|198912|202509|24.05|22.43|3.37|6.59|2.51|4.55|2.55|2.9|0.97|0.98|0.62|3.39|3.87|2.59|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10894151|20247000|1498604000|3696742600|2824635150|2713950000|18887843|73.35|0|841
2025-09-30 21:45:56|russ2000_0398|RWT|126|202506|202506|120|199506|202506|17.45|26.5|51.43|48.4|3.28|0.69|1.21|0.76|9.71|18.74|-8.66|-8.51|7.81|12.42|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|213959691|448226000|20151000|20107520400|763082703|852439285|5775225|5.795|0|372
2025-09-30 21:46:00|russ2000_0399|CHDN|129|202506|202506|126|199403|202509|28.98|16.67|2.33|7.2|2.32|2.54|5.27|6.53|1.54|4.81|0.27|-0.72|0.98|0.42|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|125655331|285600000|1043200000|11642816200|6809400000|3831500000|56625496|97|0|5500
2025-09-30 21:46:04|russ2000_0400|IART|122|202506|202506|91|200112|202409|85.07|61.62|4.21|3.68|3.61|0.68|3.26|1.08|0.77|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|145420883|253608000|427714000|2822085200|1117387140|1214684040|17387513|14.34|0|4000
2025-09-30 21:46:08|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
2025-09-30 21:46:09|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
2025-09-30 21:46:12|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|
2025-09-30 21:46:13|russ2000_0404|OSIS|112|202506|202506|109|199806|202509|32.36|28.68|1.16|1.42|1.26|2.5|2.13|4.41|0.31|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58518598|106405000|127936000|4580313900|4190538688|4571455920|48358232|249.52|0|6758
2025-09-30 21:46:17|russ2000_0405|MATW|123|202506|202506|116|199509|202409|26.22|27.35|1.73|1.01|1.37|0.47|2.85|1.46|0.78|1.47|2.25|9.65|1.31|4.12|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48227069|20383000|312720000|1469246500|747757007|758469120|4586219|24.285|0|11000
2025-09-30 21:46:20|russ2000_0406|PSMT|111|202503|202503|108|199806|202506|31.14|23.1|0.76|0.58|0.7|0.65|2.67|2.77|0.27|0.2|1.21|0.09|1.2|1.15|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|109600874|265857000|822190000|3349149000|0|0|0||0|9000
2025-09-30 21:46:23|russ2000_0408|SSD|130|202506|202506|126|199403|202509|24.63|21.38|1.82|3.41|2.19|3.1|2.73|3.61|0.06|0.25|2.33|2.82|1.19|0.67|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|165287413|190400000|284049000|7260186800|6971107850|7318573745|43781329|167.615|0|3337
2025-09-30 21:46:27|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|
2025-09-30 21:46:27|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|
2025-09-30 21:46:28|russ2000_0413|BCC|73|202506|202506|51|201212|202509|14.85|11.35|0.37|0.34|0.38|0.45|2.44|1.34|0.65|0.24|5.1|4.39|0.79|1.1|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|362049155|481019000|541550000|2898661900|2894155577|3043433490|26800337|77.27|0|5780
2025-09-30 21:46:31|russ2000_0414|HTH|92|202506|202506|72|200709|202509|14.81|14.98|48.65|-0.05|8.14|1.38|1.07|0.96|0.84|0.45|1.23|2.56|1.42|2.12|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|3140761700|2105188440|3014033000|13939818|33.415|0|4950
2025-09-30 21:46:34|russ2000_0415|BFAM|95|202506|202506|47|201312|202509|156.35|35.59|3.51|5.35|3.14|2.26|5.73|4.41|0.83|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|76499228|207685000|1310634000|7718372900|6206440336|6542487816|64750174|108.56|0|33800
2025-09-30 21:46:36|russ2000_0417|MGEE|166|202506|202506|143|198912|202509|19.85|23.4|2.58|5.04|2.24|4.27|2.12|2.42|0.68|0.61|2.23|-1.56|4.77|2.17|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30222479|11438000|1686159000|3817781000|3078663500|2985904250|11970768|84.25|0|731
2025-09-30 21:46:40|russ2000_0419|RMBS|115|202506|202506|112|199709|202509|116.92|49.16|17.57|5.17|16.26|17.51|10.96|9.13|0.27|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|277855272|594825000|82265000|10621790300|11213425836|11836473840|234842011|104.22|0|685
2025-09-30 21:46:43|russ2000_0421|HMN|142|202506|202506|136|199109|202509|25.77|13.36|-0.62|-3.62|1.04|1.14|1.39|1.35|0.55|0.4|3.5|1.5|2.45|3.08|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2375550800|1844049892|1896539360|9955564|45.16|0|1538
2025-09-30 21:46:47|russ2000_0423|ITRI|130|202506|202506|127|199312|202509|101.66|21.29|1.63|1.35|1.43|2.35|2.8|3.53|0.73|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|152934449|1224257000|295096000|5745611500|5694323250|5009908200|84089898|124.575|0|7900
2025-09-30 21:46:51|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
2025-09-30 21:46:52|russ2000_0426|PLXS|166|202506|202506|136|199109|202509|40.32|24.64|0.76|0.65|0.87|0.99|2.95|2.75|0.43|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|167248350|237617000|451941000|3811322500|3903380250|4309557450|24978794|144.65|0|19000
2025-09-30 21:46:57|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|
2025-09-30 21:46:58|russ2000_0429|CBU|166|202506|202506|135|199112|202509|15.08|15.99|2.94|-2.4|3.08|3.18|1.48|1.65|0.91|0.48|-1.14|2.15|3.57|3.15|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|4013028900|3102905086|3100357940|15340735|58.69|0|3038
2025-09-30 21:47:03|russ2000_0430|ROG|166|202506|202506|142|198912|202506|61.68|75.33|1.46|2.18|1.73|1.88|2.3|1.21|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82376767|157200000|263051000|1330266400|1458498000|1505314980|16805268|80.58|0|3600
2025-09-30 21:47:07|russ2000_0431|LZB|167|202506|202506|141|199003|202506|35.23|16.21|0.66|0.88|0.66|0.75|1.8|1.52|0.26|0.49|4.23|3.51|2.1|2.39|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|98553689|321270000|523066000|1720669900|0|0|0||0|9500
2025-09-30 21:47:11|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
2025-09-30 21:47:13|russ2000_0433|IBOC|114|202506|202506|111|199712|202509|13.77|10.38|3.14|-3.29|3.03|4.12|1.61|1.41|1.89|0.26|1.47|7.71|2.17|2.04|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|5071142800|4272239118|4357923528|14509598|68.74|0|3314
2025-09-30 21:47:16|russ2000_0434|TAL|63|202503|202503|40|201006|202006|125.19|1494.75|6.86|12.55|6.66|2.76|14.68|2.45|0.26|0.1|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1822784983|3731336300|1813363000|3262983300|0|0|0||0|45271
2025-09-30 21:47:19|russ2000_0438|ATRO|162|202506|202506|116|199103|202003|15.35|5.7|1.22|0.55|0.67|2.07|2.01|5.95|0.82|0.72|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11095793|13460000|131163000|1741640000|1615739120|1403550060|41658159|45.635|0|2800
2025-09-30 21:47:22|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
2025-09-30 21:47:25|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
2025-09-30 21:47:27|russ2000_0441|EVTC|55|202506|202506|50|201303|202509|24.11|15.93|5.61|5.93|4.15|2.47|8.78|3.53|3.35|1.55|4.4|1.58|1.19|0.59|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|139067962|314358000|68493000|2881584300|2160352230|2457227616|10435322|33.765|0|2300
2025-09-30 21:47:29|russ2000_0443|TRS|94|202506|202506|62|201003|202509|21.18|42.45|1.45|1.96|0.96|1.62|2.16|2.2|1.94|0.66|-2.37|5.05|0.12|0.41|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42349670|30280000|246230000|2009231600|1569853666|1678983416|21194916|38.63|0|3500
2025-09-30 21:47:36|russ2000_0445|FCFS|136|202506|202506|133|199206|202509|19.48|24.36|1.9|1.51|1.64|2.1|2.28|3.29|0.54|0.95|5.12|8.45|1.27|0.98|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40313362|101467000|631002000|8781539100|7034355840|6585948160|45847941|158.56|0|21000
2025-09-30 21:47:41|russ2000_0446|WOR|167|202506|202506|145|198903|202506|16.08|34.31|0.97|0.73|0.74|2.93|1.96|3.55|0.5|0.36|5.15|6.31|2.68|1.03|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83688243|167122000|615197000|3400248200|0|0|0||0|9000
2025-09-30 21:47:45|russ2000_0447|RPT|150|202506|202506|134|198903|202209|38.23|16.78|7.66|6.79|3.49|2.42|1.03|0.47|1.72|2.42|1.79|7.8|8.35|9.49|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33307105|98629000|18905000|779717800|114914624|202339280|584242|2.53|0|104
2025-09-30 21:47:48|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|
2025-09-30 21:47:48|russ2000_0450|GVA|149|202506|202506|139|199012|202509|38.19|35.81|0.69|0.25|0.67|1.35|2.32|4.52|0.33|0.79|1.82|3.9|1.37|0.47|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|214107441|385301000|613268000|5286026000|4797718692|5169360300|52444733|109.59|0|5700
2025-09-30 21:47:52|russ2000_0453|KALU|138|202506|202506|76|200609|202509|34.26|19.88|0.97|0.69|0.95|0.41|1.72|1.61|4.33|1.43|4.4|-2.32|2.54|3.98|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123873913|13100000|650100000|2324992900|1251183318|1226999100|7145920|77.34|0|2690
2025-09-30 21:47:59|russ2000_0454|TILE|166|202506|202506|139|199012|202509|49.5|17.88|1.01|0.72|0.69|1.27|2.28|2.94|1.39|0.69|0.21|3.42|1.16|0.17|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48011582|121701000|438268000|1953033900|1691061280|1693696640|13482393|28.96|0|4335
2025-09-30 21:48:04|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
2025-09-30 21:48:06|russ2000_0457|HUBG|118|202506|202506|95|199612|202009|43.35|20.96|0.4|0.52|0.41|0.55|2.25|1.26|0.3|0.28|-0.94|1.78|0.07|1.45|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|91724405|163601000|691583000|2466021400|2108282484|1152190200|22656652|34.44|0|5000
2025-09-30 21:48:10|russ2000_0458|WERN|165|202506|202506|157|198606|202509|19.05|30.59|1.06|1.32|1|0.55|2.29|1.11|0.18|0.54|2.83|9.4|0.78|2.13|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|39966389|51420000|1500164000|2326937100|1573836042|1826487675|18117367|26.305|0|12736
2025-09-30 21:48:15|russ2000_0459|PLCE|114|202506|202506|100|199712|202212|75.82|6.7|0.82|0.38|0.8|0.06|4.92|78.64|2.26|-116.32|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|107372910|7798000|520759000|692973200|0|0|0||0|17300
2025-09-30 21:48:19|russ2000_0460|DORM|146|202506|202506|109|199806|202509|17.15|21.22|1.42|2.57|1.5|2.3|2.35|3.4|0.41|0.4|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37443515|56845000|131920000|5129310300|4760507444|5043434480|25551202|155.96|0|2742
2025-09-30 21:48:23|russ2000_0461|FDP|113|202506|202506|107|199812|202509|39.2|11.11|0.54|0.37|0.41|0.39|1.07|0.81|0.33|0.18|3.23|6.55|1.6|3.32|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32700926|85500000|1559400000|1961253000|1663529658|1651036255|11402880|34.675|0|38000
2025-09-30 21:48:28|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
2025-09-30 21:48:30|russ2000_0467|TROX|81|202506|202506|47|201109|202306|30.69|3.91|2.15|1.45|1.11|0.22|1.52|0.39|2.02|1.94|4.63|4.52|4.59|10.57|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|510443243|133000000|2506000000|3748291800|637268892|576729300|16299154|4.02|0|6660
2025-09-30 21:48:33|russ2000_0468|BKE|138|202506|202506|133|199203|202506|14.07|12.87|1.22|1.15|1.45|2.04|3.56|5.62|0.15|0.79|8.45|14.4|2.93|2.86|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|154950867|319929000|411893000|2582054200|0|0|0||0|7000
2025-09-30 21:48:37|russ2000_0470|PRGS|146|202503|202503|135|199109|202506|57.32|34.44|2.5|4.08|2.98|2.33|3.65|4.3|0.35|3.29|4.7|3.04|1.33|1.54|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|169179993|102006000|52122000|3351101100|0|0|0||0|1538
2025-09-30 21:48:43|russ2000_0473|GSM|69|202506|202506|62|200909|202503|34.68|182|0.83|0.34|1.06|0.57|1.62|1.05|0.21|0.27|4.88|11.05|1.97|1.21|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146511285|148077000|677081000|883782700|850080975|770951970|3970087|4.555|0|3381
2025-09-30 21:48:45|russ2000_0477|BHE|146|202506|202506|139|199012|202509|54.53|36.7|0.71|0.29|0.74|0.54|2|1.25|0.2|0.3|15.39|7.63|2.19|1.76|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248800256|264647000|272171000|1429492000|1384048480|1404359060|10338500|38.54|0|10600
2025-09-30 21:48:49|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
2025-09-30 21:48:52|russ2000_0479|CNMD|158|202506|202506|142|199003|202509|80.45|13.32|1.92|3.42|1.7|1.11|2.22|1.45|0.7|0.88|1.84|2.05|1.28|1.7|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17921306|33935000|113164000|2261604900|1455404489|1342330260|17247058|47.03|0|3300
2025-09-30 21:48:56|russ2000_0480|BCO|126|202506|202506|122|199503|202509|71.23|31.33|0.76|1.13|0.49|1.01|6.29|19.12|4.21|17.42|1.31|-2.62|1.38|0.85|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|369424063|1902100000|1143400000|7500676400|4884330000|5959350000|34335652|116.85|0|64600
2025-09-30 21:49:00|russ2000_0481|FET|59|202506|202506|45|201203|202306|19.4|60.41|1.71|0.5|0.95|0.41|0.99|0.95|0.56|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|66806000|38967000|166955000|531606800|324212692|2977221200|3101468|26.68|0|2300
2025-09-30 21:49:03|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
2025-09-30 21:49:05|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|
2025-09-30 21:49:06|russ2000_0485|KBH|167|202506|202506|139|199009|202506|16.17|8.38|0.92|1.03|0.5|0.69|1.63|1.06|1.68|0.5|1.95|4.07|1.61|1.57|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|346099521|330586000|97611000|5838832900|0|0|0||0|2140
2025-10-06 15:47:10|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|101.53|106.88|3.65|5|3.18|2.37|2.84|2.47|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9045046000|8483427708|10807376160|185371140|91.56|0|7900
2025-10-06 15:47:13|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.52|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-10-06 15:47:16|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 15:47:16|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.56|47.11|20.69|21.94|682.31|6.39|21.28|10.26|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|26908714900|27261822000|6742470000|396849622|69.51|0|5200
2025-10-06 15:47:18|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.93|102.79|0.81|1.41|0.74|0.82|3.88|2.17|1.2|1.27|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-06 15:47:22|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.88|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-06 15:47:26|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.76|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8140228800|1789228848|1336764000|92420529|4.92|0|21569
2025-10-06 15:47:29|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.25|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-10-06 15:47:33|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.63|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-10-06 15:47:37|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.41|7.09|15.19|8.17|8.34|4.93|5.05|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-06 15:47:41|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.96|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542471797|2891400000|781100000|25877720500|21615960000|23547222000|95487617|88.59|0|22800
2025-10-06 15:47:43|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.61|19.91|5.27|4.61|4.19|2.34|5.25|5.52|1.56|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|1060845463|5666800000|205189000|5172455200|5622456000|7176253680|57281423|163.92|0|5000
2025-10-06 15:47:46|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
2025-10-06 15:47:48|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|
2025-10-06 15:47:49|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.9|74.81|6.09|12.18|7.91|10.22|4.86|6.23|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-06 15:47:52|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-10-06 15:47:55|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|27.17|9.3|7.91|4.89|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-06 15:48:00|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|101.53|106.88|3.65|5|3.18|2.37|2.84|2.47|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9045046000|8483427708|10807376160|185371140|91.56|0|7900
2025-10-06 15:48:00|russ2000_0021|BDC|127|202500|202500|125|199406|202509|44.27|21.35|1.37|1.52|1.16|1.84|3.09|3.78|1.06|1.07|2.48|5.91|0.46|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|5752293900|4665231450|5362099500|31585221|117.75|0|7000
2025-10-06 15:48:03|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.52|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-10-06 15:48:05|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 15:48:05|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.27|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-06 15:48:05|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.56|47.11|20.69|21.94|682.31|6.39|21.28|10.26|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|26908714900|27261822000|6742470000|396849622|69.51|0|5200
2025-10-06 15:48:08|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.93|102.79|0.81|1.41|0.74|0.82|3.88|2.17|1.2|1.27|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-06 15:48:08|russ2000_0023|HEI|167|202506|202506|140|199009|202509|35.23|70.3|2.55|8.29|3.32|10.52|3.76|10.78|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|47330973200|44652787850|44020550180|123257156|320.77|0|5900
2025-10-06 15:48:11|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.88|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-06 15:48:12|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.89|57.13|4.35|9.81|6.6|12.58|17.53|44.46|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12867115900|12394812632|13206246460|104909680|204.98|0|3500
2025-10-06 15:48:14|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.76|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8140228800|1789228848|1336764000|92420529|4.92|0|21569
2025-10-06 15:48:15|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.55|39.3|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.11|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17934959200|18861527000|19884614000|159093211|262.33|0|8200
2025-10-06 15:48:17|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.25|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-10-06 15:48:19|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|156.46|30.73|2.55|3.02|1.55|1.46|7.45|1.36|1.02|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|285776411|175402000|207462000|1935792300|1223481140|1334100740|57585315|20.26|0|6200
2025-10-06 15:48:20|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.63|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-10-06 15:48:22|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|32.29|1.5|3.78|1.87|4.69|3.14|2.65|0.42|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|172192233|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-06 15:48:23|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.41|7.09|15.19|8.17|8.34|4.93|5.05|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-06 15:48:25|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.23|35.48|0.62|0.8|0.79|1.03|1.27|1.28|0.25|0.35|2.67|3.64|2.75|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 15:48:27|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.96|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542471797|2891400000|781100000|25877720500|21615960000|23547222000|95487617|88.59|0|22800
2025-10-06 15:48:29|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
2025-10-06 15:48:29|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.61|19.91|5.27|4.61|4.19|2.34|5.25|5.52|1.56|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|1060845463|5666800000|205189000|5172455200|5622456000|7176253680|57281423|163.92|0|5000
2025-10-06 15:48:31|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
2025-10-06 15:48:31|russ2000_0035|MTN|115|202506|202506|113|199706|202509|52.92|21.35|2.81|6.29|2.51|1.98|3.94|13.37|1.23|3.3|1.75|1.44|2.46|5.62|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8955479200|5674104576|6326539320|120565636|158.12|0|43200
2025-10-06 15:48:33|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|
2025-10-06 15:48:34|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|
2025-10-06 15:48:34|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.86|24.78|10.61|12.45|7.61|8.49|2.58|3.25|0.93|1.22|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|12752908300|9137314366|7781273440|66525746|40.07|0|3011
2025-10-06 15:48:34|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.9|74.81|6.09|12.18|7.91|10.22|4.86|6.23|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-06 15:48:37|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.09|5.86|4.39|4.56|3.56|1.72|0.81|0.28|0.41|0.67|7.68|2.69|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 15:48:37|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-10-06 15:48:40|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.11|0.25|7.07|168.79|1.07|-3.22|12.22|30.93|2.21|8.99|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3439024100|369719350|448284100|30436574|19.58|0|5200
2025-10-06 15:48:41|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|27.17|9.3|7.91|4.89|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-06 15:48:44|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.66|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-10-06 15:48:45|russ2000_0021|BDC|127|202500|202500|125|199406|202509|44.27|21.35|1.37|1.52|1.16|1.84|3.09|3.78|1.06|1.07|2.48|5.91|0.46|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|5752293900|4665231450|5362099500|31585221|117.75|0|7000
2025-10-06 15:48:47|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.31|41.44|23.72|8.53|82.92|5.74|9.16|5.17|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-06 15:48:49|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.27|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-06 15:48:51|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.57|10.17|11.73|3.46|6.87|2.74|2.15|1.07|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-06 15:48:51|russ2000_0023|HEI|167|202506|202506|140|199009|202509|35.23|70.2|2.55|8.29|3.32|10.5|3.76|10.77|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|47330973200|44587361500|43956050200|123076556|320.3|0|5900
2025-10-06 15:48:53|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-06 15:48:55|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.89|57.13|4.35|9.81|6.6|12.58|17.53|44.46|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12867115900|12394812632|13206246460|104909680|204.98|0|3500
2025-10-06 15:48:57|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 15:48:57|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.55|39.3|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.11|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17934959200|18861527000|19884614000|159093211|262.33|0|8200
2025-10-06 15:48:58|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3798360570|5618017230|25466895|39.03|0|3300
2025-10-06 15:49:00|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|156.46|30.73|2.55|3.02|1.55|1.46|7.45|1.36|1.02|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|285776411|175402000|207462000|1935792300|1223481140|1334100740|57585315|20.26|0|6200
2025-10-06 15:49:01|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.32|1.92|2.18|1.47|2.82|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5802498900|2627935380|2895780000|32109558|20.04|0|36300
2025-10-06 15:49:03|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|32.29|1.5|3.78|1.87|4.69|3.14|2.65|0.42|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|172192233|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-06 15:49:05|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.94|1.13|0.28|1.04|2.08|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-06 15:49:06|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.23|35.48|0.62|0.8|0.79|1.03|1.27|1.28|0.25|0.35|2.67|3.64|2.75|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 15:49:08|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|432.78|290.8|8.89|10.36|10.41|16.51|6.84|13.47|0.17|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|685013220|1150643000|169032000|19007088000|19633030704|19351392228|192109175|232.26|0|2690
2025-10-06 15:49:10|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
2025-10-06 15:49:10|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.08|2.5|1.62|1.01|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|24808132|44000000|2684024000|5864719700|2514900000|2268265500|51097824|41.5|0|28300
2025-10-06 15:49:12|russ2000_0035|MTN|115|202506|202506|113|199706|202509|52.92|21.35|2.81|6.29|2.51|1.98|3.94|13.37|1.23|3.3|1.75|1.44|2.46|5.62|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8955479200|5674104576|6326539320|120565636|158.12|0|43200
2025-10-06 15:49:15|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 15:49:14|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.84|7.95|0.47|0.42|0.96|0.85|0.97|0.38|2.47|1.01|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-10-06 15:49:16|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.86|24.78|10.61|12.45|7.61|8.49|2.58|3.25|0.93|1.22|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|12752908300|9137314366|7781273440|66525746|40.07|0|3011
2025-10-06 15:49:18|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.09|5.86|4.39|4.56|3.56|1.72|0.81|0.28|0.41|0.67|7.68|2.69|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 15:49:17|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.3|2.59|-1.98|3.84|5.82|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|1.92|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 15:49:21|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 15:49:21|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.11|0.25|7.07|168.79|1.07|-3.22|12.22|30.93|2.21|8.99|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3439024100|369530525|448055150|30421029|19.57|0|5200
2025-10-06 15:49:22|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.63|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-06 15:49:25|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.66|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-10-06 15:49:25|russ2000_0058|CASY|167|202506|202506|142|199003|202509|20|36.18|0.5|1.02|0.46|1.28|2.83|5.76|0.7|0.79|1.55|1.12|0.77|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|23532388100|20954096170|20988586654|218229464|563.57|0|37153
2025-10-06 15:49:27|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.31|41.44|23.72|8.53|82.92|5.74|9.16|5.17|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-06 15:49:30|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.57|10.17|11.73|3.46|6.87|2.74|2.15|1.07|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-06 15:49:29|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.28|28.49|13.94|8.61|6.58|6.22|1.54|1.89|1.02|1.29|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-06 15:49:32|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.25|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-06 15:49:32|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-06 15:49:36|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 15:49:35|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.25|15.55|1.09|0.54|1.17|0.57|3.38|1.77|0.32|1.29|6.76|2.42|2.73|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4739272300|2734776400|2685987250|240711317|16.15|0|84000
2025-10-06 15:49:36|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3798360570|5618017230|25466895|39.03|0|3300
2025-10-06 15:49:39|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.32|1.92|2.18|1.47|2.82|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5802498900|2627935380|2895780000|32109558|20.04|0|36300
2025-10-06 15:49:38|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.89|29.57|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.64|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-10-06 15:49:42|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.5|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-06 15:49:42|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.94|1.13|0.28|1.04|2.08|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-06 15:49:46|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|432.78|290.8|8.89|10.36|10.41|16.51|6.84|13.47|0.17|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|685013220|1150643000|169032000|19007088000|19633030704|19351392228|192109175|232.26|0|2690
2025-10-06 15:49:46|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|27.29|27.8|2.77|5.55|2.58|2.27|5.94|3.82|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11026164400|9821676060|10607183820|147647185|167.4|0|5689
2025-10-06 15:49:48|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 15:49:49|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 15:49:48|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.08|2.5|1.62|1.01|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|24808132|44000000|2684024000|5864719700|2510658000|2264439510|51011635|41.43|0|28300
2025-10-06 15:49:50|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.84|7.95|0.47|0.42|0.96|0.85|0.97|0.38|2.47|1.01|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-10-06 15:49:50|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-10-06 15:49:54|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
2025-10-06 15:49:53|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.3|2.59|-1.98|3.84|5.82|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|1.92|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 15:49:56|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 15:49:55|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.25|2.74|5.77|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|14730290100|15156282250|16028637170|138290906|252.71|0|9000
2025-10-06 15:49:57|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.63|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-06 15:50:00|russ2000_0058|CASY|167|202506|202506|142|199003|202509|20|36.18|0.5|1.02|0.46|1.28|2.83|5.76|0.7|0.79|1.55|1.12|0.77|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|23532388100|20954096170|20988586654|218229464|563.57|0|37153
2025-10-06 15:49:58|russ2000_0076|WWW|165|202500|202500|144|198909|202509|25.41|24.29|1.02|1.48|0.88|1.11|2.41|5.94|0.79|2.77|2.44|11.23|1.23|1.59|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2791486500|2042735616|2061480000|44639281|25.14|0|4000
2025-10-06 15:50:04|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.28|28.49|13.94|8.61|6.58|6.22|1.54|1.89|1.02|1.29|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-06 15:50:05|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.07|4.82|0.05|2.19|2.35|1.26|1.09|1.97|0.52|0.02|17.23|2.79|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 15:50:07|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.25|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-06 15:50:08|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-06 15:50:10|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.25|15.55|1.09|0.54|1.17|0.57|3.38|1.77|0.32|1.29|6.76|2.42|2.73|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4739272300|2734776400|2685987250|240711317|16.15|0|84000
2025-10-06 15:50:12|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-06 15:50:14|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.89|29.57|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.64|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-10-06 15:50:16|russ2000_0083|WSO|164|202506|202506|146|198903|202509|23.9|30.95|0.81|1.86|0.88|2.04|2.99|5.94|0.43|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-06 15:50:18|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.5|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-06 15:50:20|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
2025-10-06 15:50:21|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|27.29|27.8|2.77|5.55|2.58|2.27|5.94|3.82|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11026164400|9821676060|10607183820|147647185|167.4|0|5689
2025-10-06 15:50:23|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 15:50:24|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 15:50:22|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.44|23.23|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.08|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-06 15:50:25|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-10-06 15:50:26|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|28.61|1.23|3.73|1.4|2.24|9.41|8.91|1.26|1.2|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-06 15:50:29|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 15:50:29|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.16|3.3|1.26|0.63|0.99|2|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-06 15:50:31|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.25|2.74|5.77|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|14730290100|15156282250|16028637170|138290906|252.71|0|9000
2025-10-06 15:50:32|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-06 15:50:34|russ2000_0076|WWW|165|202500|202500|144|198909|202509|25.41|24.29|1.02|1.48|0.88|1.11|2.41|5.94|0.79|2.77|2.44|11.23|1.23|1.59|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2791486500|2042735616|2061480000|44639281|25.14|0|4000
2025-10-06 15:50:36|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.52|9.16|13.21|5.07|5.83|5.74|2.18|0.39|0.58|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-06 15:50:38|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.07|4.82|0.05|2.19|2.35|1.26|1.09|1.97|0.52|0.02|17.23|2.79|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 15:50:40|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.79|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-06 15:50:42|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-06 15:50:43|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.24|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-10-06 15:50:46|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-06 15:50:47|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|24.95|31.21|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.42|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-06 15:50:49|russ2000_0083|WSO|164|202506|202506|146|198903|202509|23.9|30.95|0.81|1.86|0.88|2.04|2.99|5.94|0.43|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-06 15:50:53|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 15:50:52|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5090278100|4231097536|4849610016|36789359|112.96|0|11400
2025-10-06 15:50:54|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.44|23.23|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.08|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-06 15:50:55|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.68|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-06 15:50:57|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|28.61|1.23|3.73|1.4|2.24|9.41|8.91|1.26|1.2|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-06 15:50:59|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|217.97|11.1|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-10-06 15:51:00|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.16|3.3|1.26|0.63|0.99|2|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-06 15:51:02|russ2000_0097|EME|126|202506|202506|119|199512|202509|19|26.95|0.28|0.39|0.41|1.91|2.31|9.53|0.41|0.22|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-06 15:51:02|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-06 15:51:05|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 15:51:06|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.52|9.16|13.21|5.07|5.83|5.74|2.18|0.39|0.58|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-06 15:51:07|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.19|12.2|2.99|1.84|2.45|0.98|4.99|2.58|0.69|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|638123693|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-06 15:51:09|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.79|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-06 15:51:12|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.24|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-10-06 15:51:11|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.37|125.48|2.9|1.34|2.41|0.47|13.75|28.22|0.76|-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|121269753|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-06 15:51:14|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|24.95|31.21|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.42|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-06 15:51:19|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5090278100|4231097536|4849610016|36789359|112.96|0|11400
2025-10-06 15:51:21|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.68|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-06 15:51:25|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|217.97|11.1|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-10-06 15:51:28|russ2000_0097|EME|126|202506|202506|119|199512|202509|19|26.95|0.28|0.39|0.41|1.91|2.31|9.53|0.41|0.22|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-06 15:51:31|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
2025-10-06 15:51:33|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.19|12.2|2.99|1.84|2.45|0.98|4.99|2.58|0.69|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|638123693|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-06 15:51:37|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.37|125.48|2.9|1.34|2.41|0.47|13.75|28.22|0.76|-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|121269753|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-06 17:49:29|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|101.54|107.27|3.65|5|3.18|2.38|2.84|2.48|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9045046000|8514930170|10847508400|186059499|91.9|0|7900
2025-10-06 17:49:33|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.52|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-10-06 17:49:34|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 17:49:35|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.56|47.11|20.69|21.94|682.31|6.39|21.28|10.26|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|26908714900|27261822000|6742470000|396849622|69.51|0|5200
2025-10-06 17:49:38|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.93|102.79|0.81|1.41|0.74|0.82|3.88|2.17|1.2|1.27|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-06 17:49:42|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.88|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-06 17:49:45|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.76|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8140228800|1789228848|1336764000|92420529|4.92|0|21569
2025-10-06 17:49:48|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.25|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-10-06 17:49:52|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.63|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-10-06 17:49:55|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.41|7.09|15.19|8.17|8.34|4.93|5.05|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-06 17:49:58|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.96|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542471797|2891400000|781100000|25877720500|21615960000|23547222000|95487617|88.59|0|22800
2025-10-06 17:50:01|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.61|19.91|5.27|4.61|4.19|2.34|5.25|5.52|1.56|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|1060845463|5666800000|205189000|5172455200|5622456000|7176253680|57281423|163.92|0|5000
2025-10-06 17:50:05|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 17:50:07|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 17:50:08|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.9|74.81|6.09|12.18|7.91|10.22|4.86|6.23|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-06 17:50:12|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-10-06 17:50:16|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|27.17|9.3|7.91|4.89|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-06 17:50:19|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|101.54|107.27|3.65|5|3.18|2.38|2.84|2.48|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9045046000|8514930170|10847508400|186059499|91.9|0|7900
2025-10-06 17:50:20|russ2000_0021|BDC|127|202500|202500|125|199406|202509|44.27|21.14|1.37|1.52|1.16|1.82|3.09|3.74|1.06|1.07|2.48|5.91|0.46|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|5752293900|4617687690|5307453900|31263333|116.55|0|7000
2025-10-06 17:50:22|russ2000_0002|PBYI|70|202506|202506|18|202103|202509|28.52|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-10-06 17:50:24|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 17:50:24|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.27|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-06 17:50:25|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|133.56|47.11|20.69|21.94|682.31|6.39|21.28|10.26|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|26908714900|27261822000|6742470000|396849622|69.51|0|5200
2025-10-06 17:50:26|russ2000_0023|HEI|167|202506|202506|140|199009|202509|35.23|70.71|2.55|8.29|3.32|10.58|3.76|10.85|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|47330973200|44915885300|44279922440|123983396|322.66|0|5900
2025-10-06 17:50:28|russ2000_0005|BC|166|202506|202506|140|199009|202509|23.93|102.79|0.81|1.41|0.74|0.82|3.88|2.17|1.2|1.27|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321766000|334700000|897300000|6213119800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-06 17:50:30|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.89|57.13|4.35|9.81|6.6|12.58|17.53|44.46|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12867115900|12394812632|13206246460|104909680|204.98|0|3500
2025-10-06 17:50:32|russ2000_0006|ODP|153|202503|202506|143|198912|202509|40.88|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1598839400|837850540|1503900000|25775470|27.85|0|40000
2025-10-06 17:50:33|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.55|39.3|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.11|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17934959200|18861527000|19884614000|159093211|262.33|0|8200
2025-10-06 17:50:36|russ2000_0007|JBLU|98|202506|202506|86|200203|202309|115.62|57.5|1.43|0.86|0.96|0.2|1.71|0.76|1.69|3.91|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1217467032|3064000000|9439000000|8140228800|1789228848|1336764000|92420529|4.92|0|21569
2025-10-06 17:50:37|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|156.46|30.74|2.55|3.02|1.55|1.46|7.45|1.36|1.02|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|285776411|175402000|207462000|1935792300|1223783085|1334429985|57599526|20.265|0|6200
2025-10-06 17:50:38|russ2000_0008|GPK|138|202506|202506|127|199312|202509|25.25|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-10-06 17:50:40|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|32.29|1.5|3.78|1.87|4.69|3.14|2.65|0.42|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|172192233|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-06 17:50:41|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.63|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-10-06 17:50:44|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.23|35.48|0.62|0.8|0.79|1.03|1.27|1.28|0.25|0.35|2.67|3.64|2.75|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 17:50:44|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|44.04|63.41|7.09|15.19|8.17|8.34|4.93|5.05|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-06 17:50:47|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 17:50:48|russ2000_0012|SSNC|75|202506|202506|62|201003|202509|53.08|27.96|6.08|4.77|4.31|3.73|2.68|3.13|0.95|1.01|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|542471797|2891400000|781100000|25877720500|21615960000|23547222000|95487617|88.59|0|22800
2025-10-06 17:50:49|russ2000_0035|MTN|115|202506|202506|113|199706|202509|52.92|21.35|2.81|6.29|2.51|1.98|3.94|13.37|1.23|3.3|1.75|1.44|2.46|5.61|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8955479200|5675898816|6328539870|120603760|158.17|0|43200
2025-10-06 17:50:50|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.61|19.91|5.27|4.61|4.19|2.34|5.25|5.52|1.56|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|1060845463|5666800000|205189000|5172455200|5622456000|7176253680|57281423|163.92|0|5000
2025-10-06 17:50:53|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 17:50:53|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 17:50:55|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 17:50:53|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.86|24.78|10.61|12.45|7.61|8.49|2.58|3.25|0.93|1.22|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|12752908300|9137314366|7781273440|66525746|40.07|0|3011
2025-10-06 17:50:56|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.09|5.86|4.39|4.56|3.56|1.72|0.81|0.28|0.41|0.67|7.68|2.69|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 17:50:56|russ2000_0017|TYL|150|202506|202506|142|199003|202509|67.9|74.81|6.09|12.18|7.91|10.22|4.86|6.23|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-06 17:50:59|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.95|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-10-06 17:50:59|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.11|0.25|7.07|168.79|1.07|-3.22|12.22|30.93|2.21|9.13|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3439024100|364054600|441415600|29970232|19.28|0|5200
2025-10-06 17:51:03|russ2000_0019|HIW|123|202506|202506|120|199509|202509|88.07|27.17|9.3|7.91|4.89|4.25|1.75|1.47|1.17|1.41|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39592982|40008000|2759208000|6845728900|3432961158|3396148600|34676581|31.82|0|398
2025-10-06 17:51:03|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.66|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-10-06 17:51:06|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.31|41.44|23.72|8.53|82.92|5.74|9.16|5.17|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-06 17:51:06|russ2000_0021|BDC|127|202500|202500|125|199406|202509|44.27|21.14|1.37|1.52|1.16|1.82|3.09|3.74|1.06|1.07|2.48|5.91|0.46|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|5752293900|4617687690|5307453900|31263333|116.55|0|7000
2025-10-06 17:51:09|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.57|10.17|11.73|3.46|6.87|2.74|2.15|1.07|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-06 17:51:10|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|102.27|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-06 17:51:11|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-06 17:51:12|russ2000_0023|HEI|167|202506|202506|140|199009|202509|35.23|70.71|2.55|8.29|3.32|10.58|3.76|10.85|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|47330973200|44915885300|44279922440|123983396|322.66|0|5900
2025-10-06 17:51:15|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|
2025-10-06 17:51:16|russ2000_0025|MANH|114|202506|202506|110|199803|202509|55.89|57.13|4.35|9.81|6.6|12.58|17.53|44.46|0.05|0.17|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|117874054|230593000|49075000|12867115900|12394812632|13206246460|104909680|204.98|0|3500
2025-10-06 17:51:16|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3798360570|5618017230|25466895|39.03|0|3300
2025-10-06 17:51:18|russ2000_0027|WST|166|202506|202506|139|199012|202509|31.55|39.3|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.11|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|172675676|509700000|908300000|17934959200|18861527000|19884614000|159093211|262.33|0|8200
2025-10-06 17:51:19|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.32|1.92|2.18|1.47|2.82|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5802498900|2627935380|2895780000|32109558|20.04|0|36300
2025-10-06 17:51:22|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|156.46|30.74|2.55|3.02|1.55|1.46|7.45|1.36|1.02|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|285776411|175402000|207462000|1935792300|1223783085|1334429985|57599526|20.265|0|6200
2025-10-06 17:51:23|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.94|1.13|0.28|1.04|2.08|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-06 17:51:25|russ2000_0031|TDY|110|202506|202506|104|199909|202509|55.99|32.29|1.5|3.78|1.87|4.69|3.14|2.65|0.42|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|172192233|310900000|601900000|29791436500|27476250984|22152312000|154476139|586.04|0|11790
2025-10-06 17:51:27|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|432.89|294.82|8.89|10.36|10.42|16.73|6.84|13.66|0.17|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|685013220|1150643000|169032000|19007088000|19904373288|19618842366|194764262|235.47|0|2690
2025-10-06 17:51:28|russ2000_0032|FAF|67|202506|202506|62|201003|202509|21.23|35.48|0.62|0.8|0.79|1.03|1.27|1.28|0.25|0.35|2.67|3.64|2.75|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 17:51:29|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.08|2.5|1.63|1.01|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|24808132|44000000|2684024000|5864719700|2531868000|2283569460|51442580|41.78|0|28300
2025-10-06 17:51:31|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
2025-10-06 17:51:32|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.84|7.95|0.47|0.42|0.96|0.85|0.97|0.38|2.47|1.01|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-10-06 17:51:33|russ2000_0035|MTN|115|202506|202506|113|199706|202509|52.92|21.35|2.81|6.29|2.51|1.98|3.94|13.37|1.23|3.3|1.75|1.44|2.46|5.61|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8955479200|5675898816|6328539870|120603760|158.17|0|43200
2025-10-06 17:51:36|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 17:51:35|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.3|2.59|-1.98|3.84|5.82|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|1.92|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 17:51:38|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 17:51:37|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|111.86|24.78|10.61|12.45|7.61|8.49|2.58|3.25|0.93|1.22|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|12752908300|9137314366|7781273440|66525746|40.07|0|3011
2025-10-06 17:51:40|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.67|12.09|5.86|4.39|4.56|3.56|1.72|0.81|0.28|0.41|0.67|7.68|2.69|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 17:51:39|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.63|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-06 17:51:42|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.04|12.38|1.5|3.25|1.11|0.25|7.07|168.79|1.07|-3.22|12.22|30.93|2.21|9.13|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3439024100|364054600|441415600|29970232|19.28|0|5200
2025-10-06 17:51:43|russ2000_0058|CASY|167|202506|202506|142|199003|202509|20|36.16|0.5|1.02|0.46|1.28|2.83|5.75|0.7|0.79|1.55|1.12|0.77|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|23532388100|20937364720|20971827664|218055212|563.12|0|37153
2025-10-06 17:51:47|russ2000_0040|THS|86|202506|202506|81|200506|202509|71.66|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-10-06 17:51:47|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.28|28.49|13.94|8.61|6.58|6.22|1.54|1.89|1.02|1.29|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-06 17:51:49|russ2000_0042|NBIX|117|202506|202506|114|199703|202509|187.31|41.44|23.72|8.53|82.92|5.74|9.16|5.17|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|356655415|975600000|116700000|13437299000|13892819004|13785316000|112593304|140.38|0|780
2025-10-06 17:51:51|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.25|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-06 17:51:53|russ2000_0043|FANG|59|202506|202506|52|201209|202509|33.57|10.17|11.73|3.46|6.87|2.74|2.15|1.07|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-06 17:51:53|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.25|15.55|1.09|0.54|1.17|0.57|3.38|1.77|0.32|1.29|6.76|2.42|2.73|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4739272300|2734776400|2685987250|240711317|16.15|0|84000
2025-10-06 17:51:55|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-06 17:51:59|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 17:51:57|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.89|29.57|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.64|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-10-06 17:52:00|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.14|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3798360570|5618017230|25466895|39.03|0|3300
2025-10-06 17:52:00|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.5|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-06 17:52:03|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|27.29|27.8|2.77|5.55|2.58|2.27|5.94|3.82|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11026164400|9821676060|10607183820|147647185|167.4|0|5689
2025-10-06 17:52:03|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.69|134.67|0.48|0.56|0.34|0.32|1.92|2.18|1.47|2.82|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5802498900|2627935380|2895780000|32109558|20.04|0|36300
2025-10-06 17:52:06|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 17:52:06|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
2025-10-06 17:52:06|russ2000_0050|SF|166|202506|202506|145|198906|202509|30.03|21.94|1.13|0.28|1.04|2.08|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12625886700|11595487953|8440692890|84862466|113.47|0|8300
2025-10-06 17:52:08|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-10-06 17:52:10|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|432.89|294.82|8.89|10.36|10.42|16.73|6.84|13.66|0.17|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|685013220|1150643000|169032000|19007088000|19904373288|19618842366|194764262|235.47|0|2690
2025-10-06 17:52:11|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
2025-10-06 17:52:12|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.61|40.63|0.48|0.13|0.33|0.08|2.5|1.63|1.01|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|24808132|44000000|2684024000|5864719700|2531868000|2283569460|51442580|41.78|0|28300
2025-10-06 17:52:13|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.25|2.74|5.77|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|14730290100|15156282250|16028637170|138290906|252.71|0|9000
2025-10-06 17:52:16|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.84|7.95|0.47|0.42|0.96|0.85|0.97|0.38|2.47|1.01|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-10-06 17:52:16|russ2000_0076|WWW|165|202500|202500|144|198909|202509|25.41|24.59|1.02|1.48|0.88|1.13|2.41|6.01|0.79|2.77|2.44|11.23|1.23|1.57|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2791486500|2067924480|2086900000|45189726|25.45|0|4000
2025-10-06 17:52:19|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.02|9.3|2.59|-1.98|3.84|5.82|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|1.92|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 17:52:22|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|
2025-10-06 17:52:21|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.07|4.82|0.05|2.19|2.35|1.26|1.09|1.97|0.52|0.02|17.23|2.79|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 17:52:23|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.63|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-06 17:52:25|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-06 17:52:28|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-06 17:52:26|russ2000_0058|CASY|167|202506|202506|142|199003|202509|20|36.16|0.5|1.02|0.46|1.28|2.83|5.75|0.7|0.79|1.55|1.12|0.77|0.37|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|23532388100|20937364720|20971827664|218055212|563.12|0|37153
2025-10-06 17:52:30|russ2000_0083|WSO|164|202506|202506|146|198903|202509|23.9|30.95|0.81|1.86|0.88|2.04|2.99|5.94|0.43|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-06 17:52:30|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.28|28.49|13.94|8.61|6.58|6.22|1.54|1.89|1.02|1.29|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-06 17:52:34|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
2025-10-06 17:52:34|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|47.25|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-06 17:52:35|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.44|23.23|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.08|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-06 17:52:36|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.25|15.55|1.09|0.54|1.17|0.57|3.38|1.77|0.32|1.29|6.76|2.42|2.73|3.1|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4739272300|2734776400|2685987250|240711317|16.15|0|84000
2025-10-06 17:52:39|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|28.61|1.23|3.73|1.4|2.24|9.41|8.91|1.26|1.2|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-06 17:52:40|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.89|29.57|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.64|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-10-06 17:52:43|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.16|3.3|1.26|0.63|0.99|2|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-06 17:52:43|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.5|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-06 17:52:46|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|27.29|27.8|2.77|5.55|2.58|2.27|5.94|3.82|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11026164400|9821676060|10607183820|147647185|167.4|0|5689
2025-10-06 17:52:45|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-06 17:52:48|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 17:52:49|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 17:52:48|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.52|9.16|13.21|5.07|5.83|5.74|2.18|0.39|0.58|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-06 17:52:50|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.59|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-10-06 17:52:52|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.79|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-06 17:52:54|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
2025-10-06 17:52:55|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.24|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-10-06 17:52:56|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.25|2.74|5.77|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|14730290100|15156282250|16028637170|138290906|252.71|0|9000
2025-10-06 17:52:57|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|24.95|31.21|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.42|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-06 17:52:59|russ2000_0076|WWW|165|202500|202500|144|198909|202509|25.41|24.59|1.02|1.48|0.88|1.13|2.41|6.01|0.79|2.77|2.44|11.23|1.23|1.57|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2791486500|2067924480|2086900000|45189726|25.45|0|4000
2025-10-06 17:53:01|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5090278100|4231097536|4849610016|36789359|112.96|0|11400
2025-10-06 17:53:03|russ2000_0077|WBS|154|202506|202506|143|198912|202509|15.9|12.07|4.82|0.05|2.19|2.35|1.26|1.09|1.97|0.52|0.02|17.23|2.79|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 17:53:04|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.68|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-06 17:53:07|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|63.25|15.69|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-06 17:53:08|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|217.97|11.1|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-10-06 17:53:10|russ2000_0082|PEB|62|202506|202506|34|201112|202006|156.42|15.35|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-06 17:53:10|russ2000_0097|EME|126|202506|202506|119|199512|202509|19|26.95|0.28|0.39|0.41|1.91|2.31|9.53|0.41|0.22|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-06 17:53:13|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 17:53:12|russ2000_0083|WSO|164|202506|202506|146|198903|202509|23.9|30.95|0.81|1.86|0.88|2.04|2.99|5.94|0.43|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-06 17:53:16|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 17:53:16|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.19|12.2|2.99|1.84|2.45|0.98|4.99|2.58|0.69|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|638123693|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-06 17:53:18|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.44|23.23|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.08|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-06 17:53:19|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.37|125.48|2.9|1.34|2.41|0.47|13.75|28.22|0.76|-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|121269753|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-06 17:53:21|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|
2025-10-06 17:53:21|russ2000_0086|POOL|126|202506|202506|120|199509|202509|28.18|28.61|1.23|3.73|1.4|2.24|9.41|8.91|1.26|1.2|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26124650|83669000|289316000|13040897300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-06 17:53:23|russ2000_0103|OPK|118|202506|202506|62|200606|202112|65.5|44|29.54|2.65|59.32|1.85|15.47|0.95|0.71|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|75523432|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-06 17:53:25|russ2000_0087|MPW|86|202506|202506|73|200506|202309|24.31|49.55|13.79|15.67|7.16|3.3|1.26|0.63|0.99|2|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-06 17:53:26|russ2000_0105|POR|101|202506|202506|78|200603|202509|20.81|16.15|2.43|2.79|1.48|1.46|1.39|1.25|1.03|1.31|-1.24|-6.17|3.75|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97277228|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-06 17:53:27|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.17|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-06 17:53:30|russ2000_0107|RH|91|202506|202506|52|201209|202509|119.35|37.85|1.57|3.33|2|1.22|41.66|8.49|-1.16|-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|218054044|34560000|1457943000|7766904300|3814799232|5406447744|252727032|203.52|0|5100
2025-10-06 17:53:30|russ2000_0089|SUI|130|202506|202506|127|199312|202509|160.91|12.52|9.16|13.21|5.07|5.83|5.74|2.18|0.39|0.58|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-06 17:53:32|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 17:53:33|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.79|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-06 17:53:34|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 17:53:36|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|68.24|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-10-06 17:53:36|russ2000_0111|PRAA|92|202506|202506|92|200209|202509|22.4|6.65|4.19|4.33|2.76|0.53|2.29|0.45|1.29|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70213611|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-06 17:53:39|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 17:53:38|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|24.95|31.21|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.42|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-06 17:53:40|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
2025-10-06 17:53:42|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5090278100|4231097536|4849610016|36789359|112.96|0|11400
2025-10-06 17:53:42|russ2000_0117|DRH|82|202500|202500|78|200603|202509|38.61|28.47|3.65|3.19|2.48|1.47|1.18|1.03|0.7|0.75|-2.11|3.52|5.05|5.94|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|140500433|150259000|3144547000|2635147400|1621190886|1591553698|22302025|7.91|0|31
2025-10-06 17:53:45|russ2000_0095|FICO|159|202506|202506|140|199009|202509|36.68|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-06 17:53:49|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|217.97|11.1|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-10-06 17:53:45|russ2000_0118|CLDX|158|202506|202506|-174|202606|198200|0|0|66.93|88.11|117.07|296.43|5.04|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|114709603|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-10-06 17:53:51|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 17:53:51|russ2000_0097|EME|126|202506|202506|119|199512|202509|19|26.95|0.28|0.39|0.41|1.91|2.31|9.53|0.41|0.22|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-06 17:53:52|russ2000_0120|CBRL|166|202506|202506|145|198906|202509|23.24|21.16|1.22|1.38|1.08|0.28|3.88|2.11|1.43|2.56|6.2|5.28|2.1|2.29|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|68825358|39643000|1822010000|2124019900|972875813|1035208336|82519763|43.69|0|55000
2025-10-06 17:53:54|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
2025-10-06 17:53:56|russ2000_0099|EEFT|114|202506|202506|90|200303|202509|42.19|12.2|2.99|1.84|2.45|0.98|4.99|2.58|0.69|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|638123693|2307000000|513995000|3782260800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-06 17:53:56|russ2000_0121|SWX|166|202506|202506|143|198912|202509|20.11|32.95|1.76|1.94|0.79|1.19|1.47|1.53|1.52|1.27|-2.96|-2.47|4.21|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|71419452|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-10-06 17:54:00|russ2000_0123|PRI|68|202506|202506|62|201003|202509|13.7|13.75|1.21|1.58|2.14|2.88|2.54|3.9|0.65|0.83|6.74|6.51|1.07|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 17:54:00|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.37|125.48|2.9|1.34|2.41|0.47|13.75|28.22|0.76|-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|121269753|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-06 17:54:03|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 17:54:04|russ2000_0127|VSAT|121|202506|202506|109|199612|202403|92.06|2.39|2.35|1.72|1.86|0.85|2.53|0.88|0.49|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|234973767|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-10-06 17:54:08|russ2000_0128|NJR|166|202506|202506|140|199009|202509|18.64|11.77|1.16|2.32|0.91|2.24|2.24|1.99|1.11|1.47|2.16|-9.26|4.35|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|68231364|13601000|4005652000|8218974000|4833210330|4611036600|28541969|48.15|0|1108
2025-10-06 17:54:12|russ2000_0131|UBSI|162|202506|202506|139|199012|202509|15.38|13.15|4.78|-0.66|3.6|3.04|1.7|0.98|1.06|0.15|3.73|6.67|3.93|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 17:54:16|russ2000_0132|NHI|138|202506|202506|135|199112|202509|19.62|25.38|13.47|12.76|8.85|10.3|5.79|2.55|1.04|0.76|6.82|3.35|7.27|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57817964|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-10-06 17:54:20|russ2000_0134|RHP|118|202506|202506|115|199612|202509|144.86|22.42|3.26|3.89|2.46|2.36|17.84|7.05|4.43|5.15|1.5|10.89|2.08|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|160902044|450705000|3121446000|10247852500|5644080410|4925120660|54065902|89.59|0|1206
2025-10-06 17:54:24|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 17:54:25|russ2000_0137|HNI|166|202506|202506|139|199012|202509|27.9|15.23|0.95|0.74|0.88|0.87|3.48|2.65|0.4|0.72|4.38|6.7|2.32|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46872905|38200000|440422000|2697018100|2145926770|2015018500|35134972|46.85|0|8500
2025-10-06 17:54:29|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 17:54:30|russ2000_0140|HR|129|202506|202506|118|199403|202309|72.83|305.4|12.71|11.3|8.43|5.2|2.12|1.32|0.72|1.03|-0.12|-2.28|6.73|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51346589|25507000|144282000|11349160000|6338789070|2410538880|74402222|18.03|0|297
2025-10-06 17:54:34|russ2000_0141|POST|60|202506|202506|55|201112|202509|35.7|18.4|2.05|1.99|0.82|0.87|1.22|1.46|1.69|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|682617857|1064000000|1721800000|12132224300|5576501466|7104072000|75551453|102.66|0|10100
2025-10-30 18:42:20|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|519.84|113.69|3.65|5|3.19|2.52|2.85|2.63|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9230354600|9024528820|11496706400|194597165|97.4|0|7900
2025-10-30 18:42:24|russ2000_0002|PBYI|70|202506|202506|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-10-30 18:42:26|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|
2025-10-30 18:42:27|russ2000_0004|DXCM|82|202506|202506|28|201809|202509|134|47.11|20.69|21.94|682.31|6.39|21.28|10.26|0.54|1|-3.86|-0.36|0|0|-51.86|9.75|5.69|9|7.61|4.33|0.86|0.67|0|0|889318589|2929300000|455900000|26908714900|27261822000|6742470000|396849622|69.51|0|5200
2025-10-30 18:42:30|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.17|1.2|1.34|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6008319800|4140765480|5046552000|45166895|63.24|0|12828
2025-10-30 18:42:33|russ2000_0006|ODP|153|202503|202506|143|198912|202509|48.05|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-10-30 18:42:38|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.71|3.73|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|7854456600|1789456644|1336764000|92420529|4.92|0|21569
2025-10-30 18:42:41|russ2000_0008|GPK|138|202506|202506|127|199312|202509|27.88|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-10-30 18:42:45|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-10-30 18:42:48|russ2000_0010|CGNX|146|202506|202506|143|198912|202509|45.36|63.41|7.09|15.19|8.17|8.34|4.93|5.05|0.01|0.06|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|200574731|228203000|109755000|7460806700|7605824700|7804419900|88580497|45.3|0|2267
2025-10-30 18:42:53|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.43|6.08|4.77|4.31|3.66|2.68|3.13|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|540305057|390800000|781100000|28145320500|21615960000|23547222000|95487617|88.59|0|22800
2025-10-30 18:42:56|russ2000_0013|WEX|82|202506|202506|79|200512|202509|36.64|19.91|5.27|4.61|4.19|2.34|5.25|5.52|1.56|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|1060845463|5666800000|205189000|5172455200|5622456000|7176253680|57281423|163.92|0|5000
2025-10-30 18:43:00|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
2025-10-30 18:43:02|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 18:43:03|russ2000_0017|TYL|150|202506|202506|142|199003|202509|70.89|74.81|6.09|12.18|7.91|10.22|4.86|6.23|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|98358847|892346000|191626000|22382215300|22627664004|21667194560|160350075|523.16|0|5495
2025-10-30 18:43:07|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.96|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-10-30 18:43:11|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.17|9.3|7.91|4.89|4.25|1.75|1.49|1.17|1.41|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6892841600|3485995552|3396148600|34676581|31.82|0|398
2025-10-30 18:43:15|russ2000_0021|BDC|127|202500|202500|125|199406|202509|45.39|22.52|1.37|1.52|1.16|1.94|3.09|3.99|1.06|1.07|2.48|5.91|0.46|0.16|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|250925449|258997000|395401000|5827571500|4919590566|5654453460|31584614|124.17|0|7000
2025-10-30 18:43:20|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|41.22|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-10-30 18:43:22|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.4|2.55|8.29|3.31|10.23|3.76|10.49|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|45936124100|43445880500|42830731400|85824441|312.1|0|5900
2025-10-30 18:43:26|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-10-30 18:43:31|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-10-30 18:43:36|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.74|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1940981600|1227949569|1334429985|33584640|20.265|0|6200
2025-10-30 18:43:40|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-10-30 18:43:43|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 18:43:47|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 18:43:49|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.18|20|2.81|6.29|2.5|1.86|3.94|12.52|1.29|8.11|1.75|1.44|2.46|5.99|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8638973500|5315615424|5926829430|117427317|148.13|0|43200
2025-10-30 18:43:53|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 18:43:54|russ2000_0037|CUBE|88|202506|202506|84|200409|202509|237.45|24.78|10.61|12.45|7.61|8.49|2.58|3.25|0.93|1.22|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|25277482|14332000|41698000|12752908300|9137314366|7781273440|66525746|40.07|0|3011
2025-10-30 18:43:57|russ2000_0038|PB|110|202506|202506|107|199812|202509|16.46|12.09|5.86|4.39|4.56|3.56|1.72|0.81|0.28|0.41|0.67|7.68|2.69|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 18:44:00|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.2|7.07|168.79|1.07|-3.22|12.22|30.93|2.24|11.52|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3372935300|288524600|349835600|22133617|15.28|0|5200
2025-10-30 18:44:05|russ2000_0040|THS|86|202506|202506|81|200506|202509|82.36|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-10-30 18:44:08|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.48|41.44|23.72|8.53|82.92|5.74|9.16|5.19|0.23|0.18|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13510086000|13995886000|13785316000|112593304|140.38|0|780
2025-10-30 18:44:11|russ2000_0043|FANG|59|202506|202506|52|201209|202509|25.37|10.17|11.73|3.46|6.87|2.74|2.15|1.07|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|60275460900|41664323430|22585329900|282179968|143.1|0|712
2025-10-30 18:44:14|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-10-30 18:44:18|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 18:44:19|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.17|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3798360570|5618017230|25466895|39.03|0|3300
2025-10-30 18:44:23|russ2000_0048|DAN|165|202506|202506|65|200803|202406|32.6|134.82|0.48|0.56|0.34|0.32|1.92|2.18|1.47|2.82|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|514607432|491000000|2326000000|5802498900|2627935380|2895780000|32109558|20.04|0|36300
2025-10-30 18:44:26|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.02|1.13|0.28|1.04|2.03|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-10-30 18:44:31|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.23|297.68|8.89|10.36|10.42|16.9|6.84|13.79|0.17|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|685013220|1150643000|169032000|19809283400|20097947904|19809640128|163084466|237.76|0|2690
2025-10-30 18:44:34|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.07|2.49|1.43|1.02|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|24808132|44000000|2684024000|5636655400|2305728585|2080791990|45741463|38.07|0|28300
2025-10-30 18:44:38|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-10-30 18:44:42|russ2000_0055|MTG|136|202506|202506|133|199206|202509|12.05|9.3|2.59|-1.98|3.84|5.82|1.83|1.27|0.36|0.13|-2.62|10.46|0.81|1.92|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 18:44:46|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 18:44:47|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.53|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-10-30 18:44:51|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|33.57|0.5|1.02|0.46|1.19|2.83|5.34|0.7|0.79|1.55|1.12|0.77|0.4|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|22104998000|19442316710|19474318802|147639054|522.91|0|37153
2025-10-30 18:44:55|russ2000_0059|EPR|110|202506|202506|107|199812|202509|33.38|28.49|13.94|8.61|6.58|6.22|1.54|1.89|1.02|1.29|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94757691|28720000|189058000|7396333000|4415419548|4426743100|59554951|58.01|0|58
2025-10-30 18:44:59|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|45.27|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-10-30 18:45:02|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|15.95|1.09|0.54|1.17|0.58|3.38|1.82|0.32|1.29|6.76|2.42|2.73|3.02|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4746045800|2805897520|2755839550|117006323|16.57|0|84000
2025-10-30 18:45:07|russ2000_0063|SXT|166|202506|202506|163|198412|202509|20.89|29.57|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.64|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15233141|56686000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-10-30 18:45:12|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.94|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-10-30 18:45:15|russ2000_0066|GNRC|68|202506|202506|58|201103|202509|27.31|27.8|2.77|5.55|2.58|2.27|5.94|3.82|1.38|0.55|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|181509045|223531000|395590000|11026164400|9821676060|10607183820|147647185|167.4|0|5689
2025-10-30 18:45:18|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 18:45:18|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 18:45:20|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.52|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-10-30 18:45:24|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
2025-10-30 18:45:26|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-10-30 18:45:31|russ2000_0076|WWW|165|202500|202500|144|198909|202509|548.04|22.61|1.02|1.48|0.88|1.04|2.41|5.53|0.79|2.77|2.44|11.23|1.23|1.71|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2624102400|1901352960|1918800000|41159043|23.4|0|4000
2025-10-30 18:45:37|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.1|1.96|0.43|0.02|17.23|2.79|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 18:45:41|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-10-30 18:45:45|russ2000_0082|PEB|62|202506|202506|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-10-30 18:45:48|russ2000_0083|WSO|164|202506|202506|146|198903|202509|23.9|30.95|0.81|1.86|0.88|2.04|2.99|5.94|0.43|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|55932028|292978000|316544000|17015435000|16392949950|15533408150|181482790|404.3|0|5800
2025-10-30 18:45:53|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 18:45:54|russ2000_0085|IDA|166|202506|202506|139|199012|202509|16.42|23.23|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.08|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|105951849|474488000|4594409000|10340203700|7140460950|6682429050|47503573|132.15|0|1985
2025-10-30 18:45:59|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.29|1.23|3.73|1.4|2.24|9.41|8.91|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12832606300|11570013994|12662948730|164112578|310.07|0|4500
2025-10-30 18:46:03|russ2000_0087|MPW|86|202506|202506|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.3|1.26|0.63|0.99|2|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|237585089|509828000|10261000|12187838000|3046126980|2681421600|46080310|5.07|0|86
2025-10-30 18:46:05|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.33|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|9.98|26.68|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-10-30 18:46:09|russ2000_0089|SUI|130|202506|202506|127|199312|202509|148.64|12.51|9.16|13.21|5.07|5.83|5.74|2.18|0.39|0.58|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|60096045|1463100000|1278127000|19394259500|16235643300|12583821000|109148831|129|0|3146
2025-10-30 18:46:14|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.83|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-10-30 18:46:17|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|65.5|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-10-30 18:46:19|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.42|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-10-30 18:46:25|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-10-30 18:46:28|russ2000_0095|FICO|159|202506|202506|140|199009|202509|35.85|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-10-30 18:46:33|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|216.02|11.3|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-10-30 18:46:36|russ2000_0097|EME|126|202506|202506|119|199512|202509|19|26.95|0.28|0.39|0.41|1.91|2.31|9.53|0.41|0.22|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|328163524|487161000|399112000|29267550400|29075229112|35683778980|497608653|649.54|0|36000
2025-10-30 18:46:39|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
2025-10-30 18:46:41|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|41.74|12.19|2.99|1.84|2.45|0.95|4.99|2.58|0.71|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|650532183|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-10-30 18:46:45|russ2000_0100|CMPR|84|202506|202506|80|200509|202509|80.25|125.48|2.9|1.34|2.41|0.47|13.75|28.22|0.76|-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|121269753|233982000|494917000|3047168500|1543048992|1647916032|13817490|63.04|0|13000
2025-10-30 18:46:49|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|
2025-10-30 18:46:51|russ2000_0103|OPK|118|202506|202506|62|200606|202112|65.2|41.02|29.54|2.65|59.32|1.85|15.47|0.95|0.71|0.31|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|75523432|271718000|169009000|1354385300|1208663805|992897140|3739059|1.55|0|6096
2025-10-30 18:46:55|russ2000_0105|POR|101|202506|202506|78|200603|202509|20.81|16.15|2.43|2.79|1.48|1.46|1.39|1.25|1.03|1.31|-1.24|-6.17|3.75|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97277228|56000000|7301000000|9792745600|4820723600|3943500000|48146563|44|0|2949
2025-10-30 18:46:59|russ2000_0107|RH|91|202506|202506|52|201209|202509|77.21|33.05|1.57|3.33|2|1.06|41.66|8.49|-1.16|-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|218054044|34560000|1457943000|7332205400|3330264247|4719750249|173799175|177.67|0|5100
2025-10-30 18:47:02|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 18:47:04|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 18:47:06|russ2000_0111|PRAA|92|202506|202506|92|200209|202509|21.19|6.65|4.19|4.33|2.76|0.51|2.29|0.45|1.29|2.85|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70213611|135318000|117498000|4339982900|603302560|710039280|4225506|15.44|0|4412
2025-10-30 18:47:09|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 18:47:10|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 18:47:13|russ2000_0117|DRH|82|202500|202500|78|200603|202509|32.47|28.44|3.65|3.19|2.48|1.47|1.18|1.03|0.7|0.75|-2.11|3.52|5.05|5.95|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|140500433|150259000|3144547000|2620800600|1619141340|1589541620|21403585|7.9|0|31
2025-10-30 18:47:16|russ2000_0118|CLDX|158|202506|202506|-174|202606|198200|0|0|66.93|88.11|117.07|296.43|5.04|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|114709603|624137000|7178000|1096830200|1717617954|571261340|37954289|25.87|0|130
2025-10-30 18:47:20|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 18:47:21|russ2000_0120|CBRL|166|202506|202506|145|198906|202509|23.24|16.24|1.22|1.38|1.08|0.22|3.88|1.62|1.43|2.56|6.2|5.28|2.1|2.98|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|68825358|39643000|1822010000|1911799100|746413304|794236288|44153794|33.52|0|55000
2025-10-30 18:47:26|russ2000_0121|SWX|166|202506|202506|143|198912|202509|20.01|29.57|1.76|1.94|0.79|1.19|1.47|1.53|1.52|1.27|-2.96|-2.47|4.21|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|71419452|355627000|6616829000|10417046400|5638772188|4350376880|32019621|78.34|0|2295
2025-10-30 18:47:30|russ2000_0123|PRI|68|202506|202506|62|201003|202509|13.76|13.75|1.21|1.58|2.14|2.88|2.54|3.9|0.65|0.83|6.74|6.51|1.07|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 18:47:33|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 18:47:35|russ2000_0127|VSAT|121|202506|202506|101|199612|202203|306.49|167.82|2.35|1.72|1.86|0.85|2.53|0.88|0.49|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|234973767|1177492000|3020797000|9881656000|3931608780|1831572300|117864998|29.3|0|6100
2025-10-30 18:47:38|russ2000_0128|NJR|166|202506|202506|140|199009|202509|18.64|11.77|1.16|2.32|0.91|2.24|2.24|1.99|1.11|1.47|2.16|-9.26|4.35|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|68231364|13601000|4005652000|8218974000|4833210330|4611036600|28541969|48.15|0|1108
2025-10-30 18:47:43|russ2000_0131|UBSI|163|202509|202509|139|199012|202509|15.38|12.2|4.78|-0.66|3.6|2.97|1.7|0.96|1.05|0.15|3.73|6.67|3.93|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 18:47:47|russ2000_0132|NHI|138|202506|202506|135|199112|202509|19.74|25.38|13.47|12.76|8.85|10.3|5.79|2.55|1.04|0.76|6.82|3.35|7.27|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|57817964|18640000|519479000|4891963400|3774119400|3549675000|16591608|79.5|0|16
2025-10-30 18:47:50|russ2000_0134|RHP|118|202506|202506|115|199612|202509|143.12|22.84|3.26|3.89|2.46|2.36|17.84|7.05|4.43|5.15|1.5|10.89|2.08|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|160902044|450705000|3121446000|10247852500|5644080410|4925120660|54065902|89.59|0|1206
2025-10-30 18:47:55|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 18:47:55|russ2000_0137|HNI|167|202509|202509|139|199012|202509|27.91|15.72|0.95|0.74|0.88|0.86|3.48|2.65|0.4|0.55|4.38|6.7|2.32|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46746913|28100000|440422000|2578918100|2145926770|2015018500|35134972|46.85|0|8500
2025-10-30 18:48:01|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 18:48:02|russ2000_0140|HR|129|202506|202506|116|199403|202303|78.63|61.93|12.71|11.3|8.43|5.2|2.12|1.32|0.72|1.03|-0.12|-2.28|6.73|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51346589|25507000|144282000|11349160000|6338789070|2410538880|74402222|18.03|0|297
2025-10-30 18:48:06|russ2000_0141|POST|60|202506|202506|52|201209|202509|35.45|18.4|2.05|1.99|0.82|0.87|1.22|1.46|1.69|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|682617857|1064000000|1721800000|12132224300|5576501466|7104072000|75551453|102.66|0|10100
2025-10-30 18:48:09|russ2000_0142|OLN|167|202509|202509|156|198609|202509|41.25|54.1|0.85|1.03|0.61|0.43|1.92|1.45|0.94|1.68|3.04|3.8|4.22|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151366447|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-10-30 18:48:14|russ2000_0144|TXRH|90|202506|202506|84|200409|202509|31.21|25.34|1.51|1.66|1.62|1.96|4.68|7.61|0.35|0.64|3.5|2.48|1.75|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116444966|176801000|1589433000|11364390700|10602857736|11067241160|182080798|159.56|0|67900
2025-10-30 18:48:17|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
2025-10-30 18:48:19|russ2000_0146|ACIW|127|202506|202506|120|199509|202509|78.97|22.34|2.8|3.1|2.76|3.29|4.32|3.91|2.85|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|103044597|189697000|123827000|6202035100|5457093456|6188021280|49337881|52.77|0|4018
2025-10-30 18:48:23|russ2000_0147|NWE|166|202506|202506|83|200412|202509|16.06|15.95|2.88|3.91|1.67|2.36|1.45|1.25|1.25|1.11|1.09|3.89|4.02|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34079913|26548000|4860759000|6765154100|3597897931|2964317970|27293657|58.61|0|1533
2025-10-30 18:48:27|russ2000_0149|FCNCA|143|202509|202509|135|199112|202509|13|10.58|0.78|-4.04|1.92|1.65|1.24|1.1|0.83|1.76|1.47|20.41|0.83|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 18:48:32|russ2000_0150|MTX|139|202509|202509|132|199209|202509|39.05|1353.52|1.46|1.47|1.32|0.95|1.72|1.16|0.44|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|177186729|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-10-30 18:48:36|russ2000_0151|CAKE|133|202509|202509|129|199306|202509|33.26|16.81|1.66|0.71|1.58|0.73|4.24|6.79|0.99|5.24|6.75|0.73|2.23|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|62551002|189978000|2074026000|4661092800|2721640256|2397275360|67563526|54.64|0|46250
2025-10-30 18:48:40|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
2025-10-30 18:48:43|russ2000_0153|EPAM|62|202506|202506|55|201112|202509|42.41|21.5|3.4|6.85|4.22|1.7|6.11|2.29|0.05|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|763970108|1042553000|402119000|7519255600|8398399840|8782944498|128088958|150.79|0|36739
2025-10-30 18:48:46|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 18:48:48|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 18:48:50|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 18:48:52|russ2000_0157|ABG|102|202509|202509|94|200203|202509|12.86|8.57|0.4|0.43|0.21|0.27|2.3|1.27|2.84|1.48|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59361109|32200000|1013000000|9301433700|4805911445|4717885000|35905720|244.45|0|8500
2025-10-30 18:48:56|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|
2025-10-30 18:48:57|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
2025-10-30 18:49:00|russ2000_0161|DAR|127|202509|202509|123|199412|202509|29.86|46.27|1.05|2.15|0.89|0.84|2.32|1.06|1.76|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|65116732|91494000|1908230000|8895342700|4883198733|5124389130|82635253|30.87|0|10100
2025-10-30 18:49:04|russ2000_0163|TCBI|103|202509|202509|89|200306|202509|25.43|13.85|4.52|-7.18|3.01|1.98|1.71|1.16|1.6|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|5056737900|3861321947|4274944143|36918849|84.53|0|1738
2025-10-30 18:49:08|russ2000_0165|ALGT|82|202506|202506|70|200612|202406|32.67|15.92|1.78|1.95|1.63|0.42|3.82|1.06|1.22|1.93|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|480888430|860847000|2176267000|2288064700|1115190270|966364540|21198160|60.77|0|4349
2025-10-30 18:49:12|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
2025-10-30 18:49:13|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
2025-10-30 18:49:15|russ2000_0168|LAD|123|202509|202509|115|199612|202509|13.76|9.88|0.48|0.65|0.25|0.22|1.83|1.14|2.21|2.18|4.04|0.75|1.71|0.68|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|85060735|419500000|1798300000|22037500000|7710400000|8374758400|93127423|316|0|14320
2025-10-30 18:49:19|russ2000_0169|PBH|85|202506|202506|80|200509|202509|52.76|14.64|3.76|3.43|2.29|2.84|26.08|1.66|1.49|0.56|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|34870718|139502000|91501000|4033245100|3105214100|3205984800|37102665|63.1|0|520
2025-10-30 18:49:22|russ2000_0170|FNB|151|202509|202509|139|199012|202509|13.39|11.56|3.89|1.58|2.11|2.21|1.14|0.87|1.16|0.6|-0.06|5.57|3.56|2.98|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10620418900|5773532409|5246427708|143268116|16.11|0|4223
2025-10-30 18:49:26|russ2000_0172|HELE|167|202506|202506|133|199112|202503|18.34|4.98|1.27|2.88|1.19|0.3|1.88|0.47|0.41|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|34067458|24970000|169167000|1450299600|0|0|0||0|1650
2025-10-30 18:49:31|russ2000_0173|CATY|147|202509|202509|135|199112|202509|14.34|11.08|4.01|-0.82|3.5|2.46|1.61|1.13|0.62|0.12|0.9|7.71|2.22|2.83|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3638282700|3278439666|3825552024|18611787|48.01|0|1219
2025-10-30 18:49:34|russ2000_0174|WTFC|119|202509|202509|113|199706|202509|44.79|12.17|2.89|-1.64|2.2|2.15|1.49|1.34|0.84|0.61|-2.94|-2.06|0.96|1.47|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14321282500|8868341328|7687612240|52352318|132.44|0|5057
2025-10-30 18:49:38|russ2000_0175|DK|84|202506|202506|72|200603|202403|19.71|140.11|0.32|0.32|0.2|0.19|2.73|74.66|3.17|122.58|2.85|1.99|4.27|3.16|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|516226275|615500000|2667300000|4781617900|1949985744|2388883560|80404071|32.27|0|3814
2025-10-30 18:49:42|russ2000_0176|ALE|166|202506|202506|143|198912|202509|15.53|20.97|8.33|4.1|1.39|2.42|1.39|1.35|0.85|0.7|1.66|1.64|5.68|4.36|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|137680159|55400000|4669900000|6298750600|3853550560|3446160000|43066296|66.4|0|1355
2025-10-30 18:49:46|russ2000_0177|SLAB|102|202506|202506|92|200012|202312|76.45|72.22|4.82|4.79|5.68|6.05|4.76|4.06|0.13|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|464436892|415540000|140200000|3887530300|4303070289|5738379930|33216518|131.13|0|1545
2025-10-30 18:49:50|russ2000_0178|WAL|91|202509|202509|81|200506|202509|16.24|10.72|5.14|-1.08|3.66|1.86|1.83|1.45|0.77|0.64|0|0|1.98|1.7|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|14851544000|9864002000|8950373430|100344046|89.51|0|1835
2025-10-30 18:49:54|russ2000_0179|GIII|146|202506|202506|141|199006|202509|24.49|6.79|0.51|0.34|0.41|0.4|1.39|0.68|0.49|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|67319283|301778000|234698000|1170544000|1157140560|1321545740|11559961|27.41|0|8100
2025-10-30 18:49:59|russ2000_0180|BLKB|94|202506|202506|82|200406|202412|198.33|72.56|4.23|3.55|3.89|2.8|11.04|35.47|1.52|13.25|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|40278375|911814000|132114000|3373446800|3119459446|3113787304|21010705|64.31|0|3611
2025-10-30 18:50:02|russ2000_0181|BKH|166|202506|202506|147|198812|202509|19.4|15.53|2.98|4.16|1.64|1.97|1.69|1.23|1.25|1.2|-1.56|-2.25|4.39|4.35|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71758532|15800000|5703199000|8736310900|4487120973|3856581030|36513098|61.59|0|2944
2025-10-30 18:50:07|russ2000_0182|CIEN|115|202506|202506|112|199709|202509|216.56|197.68|5.06|1.6|4.75|6.13|7.78|9.69|-0.1|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|898369226|1326356000|315569000|26958533200|26999509819|29920828380|474076300|191.41|0|6383
2025-10-30 18:50:11|russ2000_0183|LPX|165|202506|202506|147|198812|202509|310.98|20.96|1.09|1.5|1.04|2.17|1.79|3.55|0.49|0.22|3.36|9.16|2.2|1.24|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|400494702|333000000|954000000|6231906400|6182295644|10038920000|74555182|88.84|0|4800
2025-10-30 18:50:16|russ2000_0184|WAFD|167|202509|202509|144|198909|202509|14.22|11.5|9|1.88|4.23|1.72|1.57|0.87|1.46|0.6|3.55|10.06|2.79|3.53|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4755703900|2396856787|2293301335|12897307|30.29|0|2062
2025-10-30 18:50:20|russ2000_0185|CUZ|166|202506|202506|163|198412|202509|84.51|78.36|9.84|8.17|6.04|5.07|1.55|1.02|0.62|0.76|1.46|-4.56|4.66|4.19|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28317645|416840000|18647000|8098320200|4860985238|4299905200|44103552|28.94|0|331
2025-10-30 18:50:24|russ2000_0187|XPO|95|202506|202506|88|200309|202509|23.92|44.72|0.88|0.82|0.4|1.96|1.82|8.69|1.3|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|295277492|225000000|4823000000|19411229500|15466983200|11953760000|152343797|131.36|0|96000
2025-10-30 18:50:28|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
2025-10-30 18:50:29|russ2000_0189|FR|126|202509|202509|122|199503|202509|49.67|28.79|10.02|15.32|6.44|9.55|2.01|2.6|1.3|0.91|1.55|7.95|6.32|3.31|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45534357|36806000|25610000|9350486600|6815775781|6593358470|46935496|51.47|0|155
2025-10-30 18:50:33|russ2000_0190|RLI|167|202509|202509|163|198412|202509|9.76|17.08|1.72|2.03|2.23|3.29|1.34|3.43|0.17|0.06|4.49|2.49|2.26|0.94|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6102981300|5989661316|2962683720|35249538|65.22|0|905
2025-10-30 18:50:37|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|
2025-10-30 18:50:38|russ2000_0194|HCSG|166|202509|202509|139|199012|202509|29.54|31.14|1.08|0.78|1.14|0.68|3.62|2.4|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|69220273|207506000|27807000|995745900|1189392930|1258496910|12086904|16.83|0|51000
2025-10-30 18:50:43|russ2000_0195|AKR|127|202509|202509|123|199412|202509|101.09|121.03|12.41|12.08|5.83|6.26|1.74|1.16|1.67|0.87|-0.54|0.7|5.55|3.92|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74630277|75035000|3368557000|4985295200|2640284725|1736527000|32563192|20.15|0|118
2025-10-30 18:50:46|russ2000_0197|OGS|52|202506|202506|47|201312|202509|22.18|19.32|3|3.56|2.09|2.04|1.68|1.53|0.98|1.03|1.97|1.42|2.8|3.3|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48919160|42721000|4707725000|8086576500|4856254308|4311188160|34995083|80.94|0|3600
2025-10-30 18:50:49|russ2000_0198|SHOO|129|202506|202506|122|199503|202509|31.92|26.34|1.35|0.9|1.91|1|4.6|2.92|0.06|0.65|4.64|5.85|1.97|2.59|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103346024|111854000|170083000|2889754400|2432355480|2628749160|53478557|33.48|0|4000
2025-10-30 18:50:53|russ2000_0200|B|166|202506|202506|159|198512|202509|32.45|22.2|1.15|2.03|1.72|4.12|1.97|2.25|0.54|0.19|2.49|4.63|1.53|1.37|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1795908173|4802000000|353264000|64427416800|55905416826|1669208767|814917981|32.77|0|5749
2025-10-30 18:50:57|russ2000_0201|CVLT|86|202509|202509|76|200609|202509|283.9|106.11|3.69|2.28|4.59|7.79|10.54|23.01|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|305905203|1063555000|127102000|8354253000|8697503690|9087151230|138272520|195.41|0|2533
2025-10-30 18:51:00|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|
2025-10-30 18:51:01|russ2000_0203|SAM|119|202509|202509|115|199612|202509|37.9|24.92|1.98|7.27|2.29|1.19|5.06|2.49|0.03|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|77481026|250454000|648968000|2055427700|2264984744|2607442860|46287914|211.42|0|2128
2025-10-30 18:51:06|russ2000_0204|SNX|99|202506|202506|87|200309|202506|8.66|17.24|0.21|0.35|0.11|0.2|0.92|1.45|0.47|0.5|-0.82|3.3|1|1.17|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|361024192|874350000|583951000|15504977300|0|0|0||0|240000
2025-10-30 18:51:10|russ2000_0206|FUL|167|202506|202506|163|198409|202506|24.53|32.58|0.88|1.56|0.74|0.93|1.97|1.73|0.75|1.06|1.74|4.08|1.39|1.55|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74917020|122458000|654718000|5199720800|0|0|0||0|6500
2025-10-30 18:51:14|russ2000_0207|TPH|56|202509|202509|51|201212|202509|15.16|10.03|1.16|0.99|1.08|0.82|1.26|0.88|0.59|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|372281870|791961000|48384000|3395093500|2881534953|4340051001|33421442|33.51|0|1386
2025-10-30 18:51:17|russ2000_0211|LFUS|134|202506|202506|131|199212|202509|56.79|53.99|2.12|3.32|2.17|2.85|3.03|2.47|0.4|0.35|1.37|2.44|0.97|1.09|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|200208045|685482000|354298000|6718777700|6418449107|6297051120|39937926|259.01|0|11300
2025-10-30 18:51:21|russ2000_0212|SBGI|125|202506|202506|119|199512|202509|43.05|18.42|3.82|2.39|1.32|0.29|5.11|2.91|1.86|11.78|0.64|-94.35|5.44|6.62|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|268572529|616000000|1029000000|4558075400|1051965660|1219128700|7194129|15.1|0|11800
2025-10-30 18:51:25|russ2000_0214|VLY|167|202509|202509|143|198912|202509|20.3|12.07|9.53|2.66|4.74|1.66|3.07|0.83|1.39|0.44|2.89|5.76|4.13|4.15|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|9691179600|5944314640|4290758100|89858174|10.6|0|3174
2025-10-30 18:51:30|russ2000_0215|AMBA|58|202506|202506|23|201209|201806|45.37|212.83|4.83|6.82|7.93|10.23|5.02|6.27|0.01|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|274650309|261625000|13718000|3413071000|3615827331|2921515819|50469131|84.73|0|761
2025-10-30 18:51:32|russ2000_0216|HAE|141|202506|202506|134|199203|202509|72.38|14.55|2.61|4.92|2.77|1.81|3.65|2.66|0.39|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|130074956|292898000|242969000|3280045600|2347255038|2497778780|51031375|48.74|0|3004
2025-10-30 18:51:37|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
2025-10-30 18:51:39|russ2000_0218|EXAS|99|202506|202506|-174|202606|198200|0|0|191.6|13.84|451.41|3.4|7.15|4.19|0.27|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|374271650|858435000|596188000|12036070000|10352259026|8191564170|145109306|54.71|0|4110
2025-10-30 18:51:42|russ2000_0219|VAC|62|202500|202500|53|201206|202509|74.41|9.93|1.65|2.21|1.21|0.55|1.82|0.92|1.22|2.21|2.68|15.06|1.93|4.79|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|471916828|487000000|833000000|7309450400|2284803075|2740245000|29945512|66.03|0|22000
2025-10-30 18:51:45|russ2000_0220|CHE|167|202509|202509|111|199712|202509|28.59|23.02|1.52|3.77|1.8|2.66|4.57|5.44|0.47|0.12|4.42|2.95|3|0.47|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|44094684|129752000|311435000|6420299000|6524332958|7330847020|83839778|447.74|0|16641
2025-10-30 18:51:50|russ2000_0222|CRUS|153|202506|202506|142|199003|202509|30.1|19.62|1.93|2.52|2.41|3.55|3.21|3.33|-0.14|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|213029952|614795000|293778000|5957963300|6429131060|7552481200|68187617|125.29|0|1443
2025-10-30 18:51:55|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
2025-10-30 18:51:56|russ2000_0224|MLI|143|202509|202509|137|199106|202509|17.26|15.11|0.74|0.82|0.88|2.74|2.01|3.66|0.33|0.01|6.01|3.55|1.21|0.94|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|247252000|1317216000|391133000|9961962100|11224585096|5699166260|83300377|101.11|0|4964
2025-10-30 18:52:00|russ2000_0225|OMI|165|202506|202506|129|199012|202303|26.76|50.04|0.25|0.34|0.19|0.04|2.23|1.19|0.94|-7.48|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67721770|38258000|439233000|2434945200|370545600|293414400|11759537|4.8|0|15400
2025-10-30 18:52:05|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|
2025-10-30 18:52:06|russ2000_0227|LOPE|78|202506|202506|68|200809|202509|24.63|26.61|3.6|4.66|3.88|5.89|5.6|7.93|0.26|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|182556394|373899000|167346000|5899636100|6197927680|10350587520|58159395|219.52|0|4350
2025-10-30 18:52:09|russ2000_0229|TTWO|113|202500|202500|96|199806|202206|76.03|86.57|1.69|4.89|2.47|7.74|3.89|13.42|0.32|1.92|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|838184927|1480400000|286172000|47893983400|46717078150|29001430250|397705691|253.25|0|5800
2025-10-30 18:52:12|russ2000_0231|HPP|67|202506|202506|30|201409|202203|1048.49|700.99|11.44|8.13|4.61|0.54|1.14|0.36|1.11|1.23|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|113777354|267127000|267226000|5657913500|1054039502|432627770|17398311|2.78|0|347
2025-10-30 18:52:15|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|
2025-10-30 18:52:16|russ2000_0233|GPI|115|202509|202509|111|199712|202509|12.73|15.41|0.35|0.36|0.17|0.25|1.49|1.78|1.89|1.13|3.36|14.03|1.13|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48642487|30800000|1768000000|11055209500|5587527712|7787678000|77748706|437.51|0|15296
2025-10-30 18:52:20|russ2000_0234|MPWR|94|202506|202506|80|200509|202509|67.7|23.97|5.63|17.32|8.86|17.51|7.9|12.96|0|0.01|2.16|1.06|0.76|0.64|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|355370033|1146077000|255889000|42965125900|44091290880|43114491840|486004199|920.64|0|2002
2025-10-30 18:52:23|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|
2025-10-30 18:52:23|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
2025-10-30 18:52:26|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
2025-10-30 18:52:28|russ2000_0238|SAIC|60|202506|202506|49|201306|202509|20.23|11.1|0.87|1.06|0.73|0.59|5.21|2.79|1.73|1.61|4.23|-1.57|1.71|1.61|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|256578947|51000000|354000000|6566354500|4228041140|5383582000|48135335|91.87|0|26000
2025-10-30 18:52:30|russ2000_0239|CACI|167|202509|202509|141|199006|202509|24.17|22.03|0.74|1.16|0.7|1.26|2.08|2.73|0.48|0.8|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|65129427|133020000|501288000|14039252600|10970067564|12717393660|109005858|498.78|0|22900
2025-10-30 18:52:35|russ2000_0240|ALEX|57|202506|202506|54|201203|202509|373.92|16.99|5.71|4.17|4.45|5.76|1.41|1.31|0.53|0.46|12.64|6.28|3.93|4.93|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24145444|10097000|20000000|1778782500|1323382527|1315137000|8227067|18.19|0|793
2025-10-30 18:52:39|russ2000_0241|UMBF|167|202509|202509|143|198912|202509|20.62|13.72|-0.87|-7.74|2.43|2.1|1.48|1.31|1|0.49|2.89|4.77|1.77|1.35|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|13068888100|8985960450|5690007630|60162390|118.35|0|3670
2025-10-30 18:52:43|russ2000_0242|ASGN|139|202509|202509|132|199209|202509|39.26|15.98|1.35|1.06|1.33|0.52|3.81|1.14|0.37|0.64|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|67979856|126500000|169500000|3113130000|2073930000|2509550000|26911260|47.35|0|4300
2025-10-30 18:52:48|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
2025-10-30 18:52:49|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|
2025-10-30 18:52:50|russ2000_0246|AVA|166|202506|202506|143|198912|202509|28.55|16.95|2.18|3.37|1.16|1.55|1.33|1.16|1.14|1.2|1.86|-0.98|4.33|5.14|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93406317|9000000|5031654000|6082233200|3066731290|2555540090|23653628|37.81|0|1920
2025-10-30 18:52:54|russ2000_0247|MNRO|137|202506|202506|122|199409|202503|24.48|26.95|1.49|1.31|1.3|0.46|2.45|0.89|0.62|0.87|1.72|-0.59|1.56|6.23|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9730984|7801000|789123000|1055826800|538720833|608356380|16280386|17.97|0|8184
2025-10-30 18:52:58|russ2000_0248|MTDR|63|202509|202509|54|201203|202509|19.51|7.19|6.61|3.14|3.95|1.47|2.13|1.02|0.61|0.58|-13.27|-6.99|0.34|2.64|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88461623|96387000|3662927000|9061343500|5588357456|5215070030|69218294|44.93|0|304
2025-10-30 18:53:00|russ2000_0249|LXP|130|202506|202506|127|199312|202509|50.82|32.38|11.07|13.39|5.52|7.21|1.48|1.28|1.4|0.73|4.15|-8.92|7.39|6.03|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|97098425|71223000|36633000|4106930400|2649977344|2411033856|30531219|8.96|0|57
2025-10-30 18:53:05|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
2025-10-30 18:53:07|russ2000_0251|OLED|122|202506|202506|55|201112|202509|207.72|28.03|82.04|21.06|73.13|10.34|9.59|3.98|0.02|0.01|0.22|0.32|0.52|1.19|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|245901679|525208000|92003000|6323969100|6827322783|6785655720|105516238|143.63|0|311
2025-10-30 18:53:11|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|
2025-10-30 18:53:12|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
2025-10-30 18:53:13|russ2000_0254|FIVE|58|202506|202506|49|201306|202509|44.74|31.83|3.59|4.43|3.38|2.05|66.46|4.55|0.57|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|197504293|670164000|1416930000|10258320400|8677695880|8806935648|187209194|157.36|0|16600
2025-10-30 18:53:16|russ2000_0255|MDP|151|202109|202109|125|199009|202112|24.18|10|1.83|1.21|1.51|0.92|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-10-30 18:53:20|russ2000_0257|NVAX|118|202506|202506|114|199703|202509|91.47|3.84|119.29|128.07|74.89|1.39|10.78|38.29|-0.48|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|250451165|623053000|115375000|1046116600|1405884717|508218060|50330794|8.67|0|359
2025-10-30 18:53:23|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
2025-10-30 18:53:26|russ2000_0259|MOH|95|202509|202509|89|200306|202509|31.49|11.86|0.2|0.39|0.43|0.23|3.27|2.33|0.58|0.92|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|1992856429|5209000000|399000000|13611360000|9759360000|11366784000|263596569|191.36|0|10000
2025-10-30 18:53:29|russ2000_0260|SANM|138|202506|202506|130|199303|202509|277493.27|24.64|0.8|0.24|0.88|0.79|9.27|2.67|3.53|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|590700168|837720000|574799000|5841193800|6133175910|8016835950|72754431|115.11|0|43000
2025-10-30 18:53:34|russ2000_0261|IVR|66|202506|202506|63|200912|202509|13.48|19.19|7.42|6.48|24.87|1.81|0.94|0.93|5.8|6.54|-3.29|-9.26|14.98|19.58|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206500909|190542000|0|5116382900|501283944|1262089080|10196915|7.56|0|
2025-10-30 18:53:37|russ2000_0263|ENTG|99|202500|202500|101|200006|202509|87.21|44.57|2.21|6.34|2.96|4.09|3.29|3.45|0.48|1.08|2.18|0.58|0.45|0.46|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|310853475|340900000|536953000|17992756000|13126380000|11813048400|204863731|86.7|0|5300
2025-10-30 18:53:41|russ2000_0264|GBCI|166|202509|202509|136|199109|202509|18.47|23.79|4.83|-0.97|3.92|4.16|2.03|1.6|1.76|0.88|-0.6|5.97|2.66|2.71|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|8946198800|5769964776|4645191342|37831123|48.67|0|2954
2025-10-30 18:53:45|russ2000_0265|HI|75|202506|202506|65|200803|202406|21.05|34.11|1.76|1.55|1.34|0.67|2.99|1.45|0.96|1.33|2.26|-7.18|2.8|3.33|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|144994444|169300000|493000000|3526533300|1903616000|2030704000|15198039|27.04|0|6500
2025-10-30 18:53:48|russ2000_0266|PZZA|134|202506|202506|129|199306|202509|75.87|20.37|1.36|1.83|1.32|0.73|17.94|284.18|-0.54|-2.24|6.79|1.35|1.69|3.82|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26083130|33299000|351420000|2463235600|1577056950|1570604850|50468472|48.15|0|16500
2025-10-30 18:53:52|russ2000_0268|IDCC|166|202506|202506|122|199503|202509|73.27|24.61|14.89|3.66|14.27|12.55|12.28|8.2|0.24|0.45|6.48|3.49|1.56|0.61|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|398595703|947927000|11918000|8447440600|8930754870|10717665350|130214830|345.23|0|487
2025-10-30 18:53:56|russ2000_0269|KNX|127|202509|202509|107|199812|202509|27.58|45.12|2|1.57|1.97|0.86|2.18|0.9|0.14|0.39|3.1|2.32|0.91|1.77|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|91395220|294354000|3089915000|8889841000|6411564270|6757316280|102952287|39.51|0|23800
2025-10-30 18:54:00|russ2000_0270|EGP|167|202509|202509|164|198409|202509|36.03|36.36|9.17|18.83|7.4|12.65|2.36|2.64|1.05|0.44|0.25|-2.59|6.01|3.4|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8310791|2981000|2375000|10331497300|9029784036|6614173020|64918844|169.26|0|77
2025-10-30 18:54:05|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|
2025-10-30 18:54:05|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
2025-10-30 18:54:07|russ2000_0273|SCOR|82|202506|202506|14|200706|201012|125.04|1104|3.55|0.84|2.69|0.09|3.3|0.75|0.21|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|56250137|29526000|61846000|282673200|32596200|458602950|47054|6.5|0|1300
2025-10-30 18:54:10|russ2000_0274|NYT|166|202506|202506|143|198912|202509|62.69|29.55|1.64|3.73|1.73|3.52|3.39|4.83|0.68|0.02|4.52|1.42|1.68|1.08|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|255536980|540245000|611998000|8981398400|9357158580|9647964200|85750970|57.4|0|4500
2025-10-30 18:54:14|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
2025-10-30 18:54:17|russ2000_0276|FELE|143|202509|202509|139|199012|202509|20.44|31.09|1.51|2.29|1.59|2.09|3.61|3.36|0.31|0.2|2.47|2.85|1.21|1.1|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52551615|102927000|214050000|4472034200|4234972000|4426800000|21707323|95.2|0|5400
2025-10-30 18:54:22|russ2000_0277|IRWD|67|202506|202506|21|201912|202503|55.13|129.36|18.17|3.93|11.14|0.7|41.89|2.34|2.67|-1.94|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|273572922|92852000|28346000|718605700|212788671|209495200|1834625|1.31|0|317
2025-10-30 18:54:25|russ2000_0280|CMC|167|202506|202506|144|198906|202506|23.71|189.94|0.37|0.55|0.31|0.87|1.43|1.55|0.65|0.36|2.44|5.76|1.96|1.25|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|219075119|1043252000|1571067000|6822575100|0|0|0||0|11297
2025-10-30 18:54:30|russ2000_0282|KW|72|202506|202506|61|200806|202309|166.73|55.06|13.5|13.01|5.39|2.18|43.85|1.48|2.55|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|450998928|309100000|37200000|6293626300|1147326336|1166623744|6514799|8.32|0|312
2025-10-30 18:54:33|russ2000_0283|HOMB|87|202509|202509|77|200606|202509|21.49|12.25|5.11|-0.2|4.57|3.83|1.8|1.32|0.77|0.23|0.18|9.16|1.82|2.79|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6547549700|5571958700|4675160000|28572023|28.3|0|1920
2025-10-30 18:54:36|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|
2025-10-30 18:54:37|russ2000_0285|MTH|147|202509|202509|143|198912|202509|8.35|6.33|3.08|1.13|1.25|0.85|0.78|0.97|1.6|0.36|38.4|3.02|0.27|2.3|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|268715383|728937000|42730000|6162028500|5099557281|2781674150|66003001|72.43|0|1510
2025-10-30 18:54:42|russ2000_0286|SBRA|59|202506|202506|56|201109|202509|59.82|24.52|12.17|8.64|5.92|6.16|1.56|1.65|1.11|0.93|-4.83|5.21|7.12|6.44|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|69186458|101652000|733054000|6879326600|4469726608|3843925888|43876690|18.64|0|34
2025-10-30 18:54:44|russ2000_0288|FFIN|131|202509|202509|127|199312|202509|22.02|19.94|2.51|-0.85|6.11|5.94|2.7|2.62|0.3|0.04|2.22|-0.65|2.58|2.2|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4859593800|4786991795|4796107580|16800326|33.65|0|1345
2025-10-30 18:54:48|russ2000_0290|GBX|126|202506|202506|122|199412|202506|154.55|6.45|0.73|0.51|0.43|0.42|1.51|0.95|1.53|1.23|1|-10.88|1.9|2.67|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|174325294|326400000|1268026000|3142535800|0|0|0||0|17100
2025-10-30 18:54:52|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|
2025-10-30 18:54:52|russ2000_0296|UNF|167|202506|202506|160|198506|202506|159.63|21.45|1.14|1.72|1.14|1.34|1.8|1.5|0.26|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|109940137|209173000|625180000|3130076000|0|0|0||0|14000
2025-10-30 18:54:57|russ2000_0297|THRM|131|202509|202509|85|200406|202509|52.64|34.37|5.54|1.59|3.9|0.71|8.16|1.45|0.25|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|58287916|154250000|162020000|1134402900|1039684906|1109674800|7276100|34.06|0|11726
2025-10-30 18:55:01|russ2000_0298|MKSI|106|202506|202506|103|199912|202509|56.02|32.66|2|3.02|2.35|2.24|2.31|3.26|0.33|1.84|1.31|1.21|1.26|0.71|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|443544792|674000000|422700000|12654274700|8317344000|6844481000|156834516|123.77|0|5500
2025-10-30 18:55:04|russ2000_0299|NXST|92|202506|202506|57|201106|202509|30.34|9.97|3.49|3.06|1.27|1.17|37.48|2.66|11.83|2.96|-4.91|-16.18|2.01|3.52|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|106003910|234000000|1581348000|12433646300|5994547422|9263921260|74932149|197.74|0|16193
2025-10-30 18:55:08|russ2000_0300|AIT|167|202509|202509|141|199006|202509|25.16|25.12|0.52|0.86|0.59|2.16|2.21|5.34|0.43|0.3|3.45|2.42|2.01|0.67|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|84050580|418716000|212537000|9999867900|9846283900|10456357750|55076468|261.05|0|6200
2025-10-30 18:55:12|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
2025-10-30 18:55:15|russ2000_0302|CFFN|106|202506|202506|103|199912|202509|31.58|13.49|23.93|7.9|4.76|2.03|1.68|0.8|2.47|1.98|5.3|16.16|3.97|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
2025-10-30 18:55:18|russ2000_0305|ABM|167|202506|202506|140|199009|202509|31.44|23.14|0.35|0.47|0.32|0.31|1.8|1.42|0.32|0.9|1.19|3.95|2.27|2.49|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|46138597|69300000|293700000|4210444100|2628872009|2862048000|20890585|42.59|0|140000
2025-10-30 18:55:22|russ2000_0306|MATX|166|202506|202506|107|199812|202509|12.99|6.67|1.01|1.19|0.71|1.01|1.68|1.2|0.72|0.25|1.92|2.9|2.97|1.4|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54561840|59100000|1820300000|3934826200|3134077510|4268947000|31938967|98.59|0|1988
2025-10-30 18:55:27|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
2025-10-30 18:55:31|russ2000_0308|PRLB|66|202506|202506|55|201112|202509|48.31|83.13|7.5|7.65|6.16|2.41|4.7|1.8|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|88790750|103186000|292178000|1094099200|1194446238|1338847827|8597512|50.03|0|2535
2025-10-30 18:55:34|russ2000_0309|BLMN|58|202506|202506|49|201206|202409|23.71|65.07|0.77|0.66|0.5|0.15|30.96|1.59|33.48|5.47|12.77|1.55|3.06|9.62|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|140044073|50308000|2142948000|2736511400|609897408|627346320|15644932|7.17|0|94000
2025-10-30 18:55:37|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|
2025-10-30 18:55:38|russ2000_0311|HLX|123|202509|202509|113|199706|202509|35.84|23.23|2.84|0.82|2.43|0.75|1.84|0.61|0.49|0.4|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|236646368|338033000|1938062000|1249275400|964851360|983678560|8745865|6.56|0|1650
2025-10-30 18:55:41|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|
2025-10-30 18:55:42|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
2025-10-30 18:55:44|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
2025-10-30 18:55:47|russ2000_0315|SMTC|161|202506|202506|135|199112|202509|80.53|292.29|3.25|6.52|3.78|5.92|3.74|10.84|0.19|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|182955252|181275000|125542000|6400674400|5990704360|4556916160|115534878|69.04|0|1388
2025-10-30 18:55:52|russ2000_0316|BCPC|160|202509|202509|143|198912|202509|29.13|32.85|2.49|4.79|2.82|4.84|3.87|3.74|0.28|0.13|0.28|0.81|0.59|0.58|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43691983|65093000|223162000|4965292600|4858387578|4872448200|23566733|150.06|0|1424
2025-10-30 18:55:56|russ2000_0317|SNCR|86|202506|202506|73|200612|202503|73.3|30.21|3.22|1.1|2.88|0.37|3.31|1.41|0.79|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|99774225|24622000|65572000|250629900|69907840|253517760|381185|6.08|0|1659
2025-10-30 18:55:59|russ2000_0318|NEOG|152|202506|202506|122|199309|202403|71.34|1831.94|3.79|8.73|4.25|1.36|3.45|0.59|0.04|0.37|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86759489|138883000|82349000|2006999100|0|0|0||0|1764
2025-10-30 18:56:04|russ2000_0319|PTCT|54|202506|202506|2|202503|202509|7.88|8.8|16.29|9.69|12.7|2.77|57.63|1852.8|7.59|-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|517296631|1989150000|26806000|3274132200|4871433997|3998304596|79639274|61.37|0|761
2025-10-30 18:56:07|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
2025-10-30 18:56:10|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
2025-10-30 18:56:12|russ2000_0323|TREX|106|202506|202506|103|199912|202509|129.2|29.76|3.22|10.13|3.99|4.92|7.88|5.6|0.45|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|23959691|5523000|261835000|5829741300|5540796281|5996923540|89868923|51.67|0|1332
2025-10-30 18:56:16|russ2000_0324|KMPR|150|202506|202506|142|199003|202509|24.98|9.76|1.08|0.94|1.02|0.7|1.19|1.1|0.24|0.34|7.01|5.24|3.51|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
2025-10-30 18:56:21|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|
2025-10-30 18:56:21|russ2000_0326|MEI|167|202506|202506|130|199103|202309|20.81|14.73|1.11|1.43|1.18|0.23|2.02|0.34|0.11|0.51|2.74|1.41|1.7|6.01|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90843230|121100000|230700000|467737100|234545886|254134944|2108625|6.66|0|6044
2025-10-30 18:56:27|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
2025-10-30 18:56:30|russ2000_0328|DIN|142|202506|202506|135|199112|202509|20.23|7.81|2.52|2.81|1.54|0.44|4.19|3.08|0.99|-7.72|1.96|13.49|3.42|8.73|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|100888410|241204000|552643000|1779360300|380181240|399895440|13542310|24.72|0|3560
2025-10-30 18:56:34|russ2000_0329|GCO|165|202506|202506|147|198612|202309|21.13|56.73|0.5|0.12|0.41|0.13|1.83|0.62|0.89|1.16|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51560359|40989000|890781000|869389500|311663198|409347730|3017156|28.87|0|22050
2025-10-30 18:56:38|russ2000_0330|LGND|126|202506|202506|71|200703|202412|86.58|42.08|17.03|9.13|9.32|18.06|14.31|4.17|0.67|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|175663839|245020000|17572000|3213977700|3438464540|2957175160|36280238|177.14|0|115
2025-10-30 18:56:42|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|
2025-10-30 18:56:43|russ2000_0333|EVER|34|202506|202506|4|202409|202509|29.26|18.42|2.47|3.34|1.9|1.39|8.27|4.9|0.71|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|47788484|148188000|5759000|690036000|835050023|620600320|9966098|22.87|0|250
2025-10-30 18:56:45|russ2000_0335|CVBF|167|202509|202509|143|198912|202509|21.46|12.82|5.62|-2.77|5.29|4.07|3.26|1.17|1.42|-3.84|2.22|8.42|2.65|4.23|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3551564500|2600306536|2556327549|12565580|18.91|0|784
2025-10-30 18:56:49|russ2000_0336|COHR|166|202506|202506|125|199109|202212|38.51|90.44|1.35|2.15|1.83|2.89|2.15|3|0.27|0.48|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|242342235|918097000|331816000|22736706500|16905070516|2602407480|412332903|107.72|0|5184
2025-10-30 18:56:53|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
2025-10-30 18:56:55|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
2025-10-30 18:56:58|russ2000_0340|COLB|134|202506|202506|131|199212|202509|18.38|10.22|2.14|-4.91|2.98|1.83|3.24|1.44|0.6|0.77|-0.83|7.15|2.57|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
2025-10-30 18:57:02|russ2000_0342|ONB|167|202509|202509|143|198912|202509|17.95|12.9|3.95|-1.59|2.93|2.24|1.71|1.09|1.3|-12.9|3.51|7.06|3.13|2.55|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16654456800|8577357600|3630947050|81516804|21.95|0|2530
2025-10-30 18:57:07|russ2000_0343|SSB|119|202509|202509|115|199612|202509|19.71|13.58|2.51|0.16|2.96|2.95|1.73|1.11|0.81|0.14|0.34|4.24|2.15|2.25|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|12697094100|9994689204|4282850660|70366029|98.87|0|5368
2025-10-30 18:57:11|russ2000_0344|AXL|106|202506|202506|104|199909|202509|41.84|17.46|0.65|0.78|0.28|0.12|3.44|1.06|2.44|4.06|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|267671467|586500000|2209900000|2857171800|712786000|679731000|21872836|6.01|0|20000
2025-10-30 18:57:14|russ2000_0345|COLM|110|202506|202506|107|199812|202509|21.45|13.32|1.5|1.91|1.66|0.86|2.81|1.73|0.12|0.29|3.08|4.1|1.29|2.29|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|335329836|579027000|694425000|2766638200|2864418700|3458860500|37834610|52.3|0|8900
2025-10-30 18:57:17|russ2000_0346|ESRT|58|202506|202506|48|201309|202509|45|32.02|10.97|5.85|4.47|2.69|2.39|1.25|4.44|2.03|-0.02|5.82|2.19|1.83|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|369872614|136727000|29205000|4016384200|1296651862|2170721440|10723660|7.66|0|831
2025-10-30 18:57:20|russ2000_0347|GMED|58|202506|202506|53|201206|202509|41.89|22.1|4.71|5.97|5.5|3.02|3.59|1.8|0.02|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|350501800|229446000|211902000|7360626200|7592527866|5481955980|68157016|56.22|0|2000
2025-10-30 18:57:22|russ2000_0349|DY|166|202506|202506|123|199412|202509|30.81|31.87|0.71|0.87|0.8|1.67|2.83|5.99|0.71|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|59257936|29832000|385544000|9468538600|8207160884|9108637631|98647739|283.51|0|15230
2025-10-30 18:57:27|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|
2025-10-30 18:57:27|russ2000_0351|PODD|81|202506|202506|27|201812|202509|926.67|93.95|13.55|18.52|11.81|9.58|64.27|14.86|6.56|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|345938260|1121600000|423200000|23370461500|23074038680|21496632300|199063773|327.8|0|1350
2025-10-30 18:57:30|russ2000_0352|PNFP|102|202509|202509|94|200203|202509|23.19|11.91|5.39|-1.41|3.94|2.3|1.53|1.1|0.73|0.37|-1.89|8.02|1|1|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|10020537400|7274352400|7068014400|104640528|93.79|0|2577
2025-10-30 18:57:34|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
2025-10-30 18:57:36|russ2000_0356|TRMK|167|202509|202509|139|199012|202509|18.68|11.46|2.59|-2.25|2.73|2.17|1.52|1.15|0.99|0.6|4.29|5.06|3.14|2.4|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3674531300|2391907320|2516778000|10685094|39.6|0|2844
2025-10-30 18:57:39|russ2000_0357|NTCT|110|202506|202506|105|199906|202509|78.31|25.95|2.35|1.82|2.76|2.24|2.11|1.21|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|220500676|532509000|123253000|1365563000|1873209681|1867586490|15310361|25.83|0|2502
2025-10-30 18:57:43|russ2000_0358|EVR|79|202506|202506|75|200612|202509|40.74|30.68|1.49|1.09|1.89|4.68|3.61|8.46|0.82|0.56|7.55|12.78|2.24|0.97|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|775842403|1734545000|406917000|13461423100|14001335865|15361616970|159870693|362.79|0|1775
2025-10-30 18:57:46|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
2025-10-30 18:57:47|russ2000_0361|SIGI|167|202509|202509|163|198412|202509|43.27|12.48|0.33|-1.02|0.81|0.95|1.32|1.49|0.27|0.26|3.25|0.11|2.85|1.87|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|5999447600|4897130634|4904735000|43259214|81.07|0|2300
2025-10-30 18:57:51|russ2000_0362|POWI|117|202506|202506|111|199712|202509|46.23|68.27|4.23|6.43|5.72|5.17|4.39|3.2|0.03|0.02|2.62|0.72|0.77|2.09|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|193035833|268736000|138572000|1986868100|2258113180|2437691040|24872720|40.21|0|699
2025-10-30 18:57:55|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|
2025-10-30 18:57:56|russ2000_0364|KFY|109|202506|202506|102|200003|202509|29.13|13.96|1.08|0.86|1.29|1.23|2.11|1.82|0.18|0.3|1.89|4.37|1.21|2.76|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|340437271|721132000|331538000|3330280500|3400512450|3498645840|28285408|65.685|0|8198
2025-10-30 18:57:59|russ2000_0366|MWA|82|202506|202506|76|200609|202509|34.05|26.95|1.7|1.99|1.39|2.85|2.92|4.29|1.25|0.52|1.61|2.33|1.45|1.05|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|153624051|372000000|271200000|4062888500|3955246851|4011635000|27025978|25.31|0|3100
2025-10-30 18:58:02|russ2000_0367|FWRD|126|202506|202506|117|199412|202403|35.09|80.83|1.94|1.23|1.9|0.32|4.2|5.2|0.75|14.25|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|44641944|95307000|318520000|2921506300|784760916|710894640|15026424|25.64|0|5480
2025-10-30 18:58:06|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|
2025-10-30 18:58:07|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
2025-10-30 18:58:08|russ2000_0371|CCOI|98|202506|202506|64|200812|202412|267.05|97.58|4.19|6.14|3.47|1.82|32.23|40.42|5.43|57.12|3.69|2.31|4.1|10.99|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187024055|306725000|494444000|4210628700|1888591770|1790434945|77156550|38.35|0|1083
2025-10-30 18:58:11|russ2000_0372|BGS|102|202506|202506|62|200703|202209|23.27|28.56|2.64|1.89|1.24|0.2|2.88|0.71|3.07|4.06|2.12|6.28|5.77|16.7|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47851186|54084000|319752000|2347707800|354467779|285336300|11869943|4.43|0|2922
2025-10-30 18:58:15|russ2000_0373|HALO|94|202506|202506|31|201712|202509|42.55|16.75|62.12|20.15|469.44|7.93|242.78|25.78|1.9|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|208893430|548177000|11169000|10117021500|9207371880|10809215520|161734021|78.28|0|132
2025-10-30 18:58:18|russ2000_0374|JJSF|166|202506|202506|144|198909|202509|47.48|22.98|1.16|2.05|1.31|1.21|2.41|1.93|0.14|0.17|1.2|1.58|1.26|3.27|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65485745|77377000|329328000|1960460300|1869478995|1814947920|15298912|96.09|0|4600
2025-10-30 18:58:23|russ2000_0375|STNG|67|202506|202506|62|201003|202509|169.05|7.63|5.47|1.69|2.52|2.97|0.97|0.96|1.02|0.31|-9.28|0.88|3.31|2.85|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|226806809|566541000|4854501000|3209600600|2949252303|3578982414|60355424|57.81|0|22
2025-10-30 18:58:26|russ2000_0376|WTS|166|202506|202506|141|199006|202509|21.51|30.04|1.27|2.36|1.33|4.19|2.14|4.92|0.41|0.1|0.94|3.04|1.11|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|145549179|369300000|206900000|9364775600|9318260984|9495520000|47937909|279.28|0|4800
2025-10-30 18:58:30|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0|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
2025-10-30 18:58:33|russ2000_0378|BURL|54|202506|202506|45|201406|202509|45.05|32.67|1.42|2.56|1.44|1.62|34.12|12.06|-1.25|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|444566192|747619000|3888395000|22849944600|17453761150|18260064830|255012432|276.89|0|47000
2025-10-30 18:58:36|russ2000_0379|HURN|87|202509|202509|84|200409|202509|33.7|25.63|2|1.21|1.49|1.69|7.74|5.32|0.65|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|23180028|23889000|89380000|3162138100|2529258056|3245965320|24561138|146.77|0|3750
2025-10-30 18:58:39|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
2025-10-30 18:58:41|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
2025-10-30 18:58:42|russ2000_0382|PCH|166|202506|202506|143|198912|202509|132.1|75.53|2.02|4.26|1.58|2.99|3.14|1.64|1.15|0.55|6.39|4.8|4.28|4.42|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|81693377|95801000|286169000|4052923900|3149608250|2744879250|22202909|40.75|0|1307
2025-10-30 18:58:47|russ2000_0383|MSTR|110|202506|202506|107|199812|202509|79.06|29.57|4.43|1.93|11.88|171.7|19.53|1.95|0.32|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|207510082|52132000|126843000|102804645800|92509294227|3138647610|3677085760|322.21|0|2259
2025-10-30 18:58:50|russ2000_0385|LTC|131|202506|202506|128|199309|202509|19.21|20.21|10.76|12.28|7.77|7.66|1.78|1.77|0.6|0.73|4.88|7.09|7.33|6.19|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32450317|7609000|612864000|2398144300|1697966958|1442589820|14085972|36.86|0|22
2025-10-30 18:58:54|russ2000_0387|AGIO|54|202506|202506|4|202409|202509|3.21|3.63|36.73|8.54|127.99|56.71|5.05|1.7|0.06|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|618614725|938937000|123926000|1442017200|2329665390|2767978134|29715337|40.14|0|536
2025-10-30 18:58:57|russ2000_0388|FCN|123|202509|202509|118|199603|202509|21.9|20.55|1.88|1.63|1.61|1.5|2.29|2.9|0.54|0.44|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|147154263|145967000|243998000|5682205000|5067080900|6118775800|51885803|161.65|0|5813
2025-10-30 18:59:02|russ2000_0389|NPO|93|202506|202506|91|200212|202509|38.38|56.34|1.12|1.25|1.23|4.43|1.73|3.15|0.68|0.32|3.78|2.22|1.22|0.54|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145556989|107100000|206400000|5087595800|4756689800|4633000000|27013464|226|0|5300
2025-10-30 18:59:06|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
2025-10-30 18:59:09|russ2000_0391|MSA|167|202509|202509|139|199012|202509|48.89|24.53|1.79|3.84|1.96|3.72|3.82|5.4|0.37|0.58|2.64|2.34|1.64|1.21|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80847779|169998000|217290000|7317317900|6735267182|6744283650|40091473|172.07|0|4800
2025-10-30 18:59:13|russ2000_0392|SCS|114|202506|202506|110|199712|202506|37.32|15.88|0.67|0.39|0.61|0.58|1.86|1.87|0.44|0.61|5.68|8.22|3.29|2.46|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|227908108|257900000|637200000|2238912200|0|0|0||0|14000
2025-10-30 18:59:16|russ2000_0393|NKTR|126|202506|202506|17|201503|201906|1629.25|10.14|15.37|16|166.18|88.12|22.71|23.26|-8.85|-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|398644873|175903000|192830000|985224500|705952610|10146806300|69271703|56.9|0|723
2025-10-30 18:59:20|russ2000_0394|TTEK|139|202506|202506|135|199112|202509|36.51|41.37|1.12|1.7|1.36|1.64|3.53|5.04|0.3|0.62|4.2|3.73|0.72|0.74|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|84755787|242833000|275674000|9600336100|8770661760|1825618960|71679796|33.38|0|20000
2025-10-30 18:59:25|russ2000_0395|MASI|84|202506|202506|70|200706|202412|41.04|115.7|4.85|11.54|5.54|4.33|7.06|7.69|0.21|0.62|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|237702417|152300000|288562000|8505524200|8015624240|8588000200|97465126|147.55|0|5300
2025-10-30 18:59:27|russ2000_0396|APOG|166|202506|202506|142|198912|202506|37.72|18.34|0.67|0.55|0.62|0.69|2.13|1.95|0.38|0.66|2.64|9.84|1.89|2.34|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24931325|46178000|367915000|1300163000|0|0|0||0|7200
2025-10-30 18:59:32|russ2000_0397|AWR|166|202506|202506|143|198912|202509|23.89|22.47|3.37|6.59|2.51|4.55|2.55|2.9|0.97|0.98|0.62|3.39|3.87|2.59|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|10894151|20247000|1498604000|3753735900|2823479880|2712840000|19194365|73.32|0|841
2025-10-30 18:59:38|russ2000_0398|RWT|126|202506|202506|120|199506|202506|17.54|27.49|51.43|48.4|3.28|0.69|1.21|0.76|9.71|18.74|-8.66|-8.51|7.81|12.44|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|213959691|448226000|20151000|20111397100|762424305|851703789|5912316|5.79|0|372
2025-10-30 18:59:41|russ2000_0399|CHDN|130|202509|202509|126|199403|202509|29.14|16.47|2.33|7.2|2.32|2.46|5.27|6.54|1.56|4.94|0.27|-0.72|0.98|0.42|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|126771305|268500000|1043200000|11661898000|6771298000|3831895000|56710901|97.01|0|5500
2025-10-30 18:59:45|russ2000_0400|IART|122|202506|202506|91|200112|202409|89.8|60.56|4.21|3.68|3.61|0.62|3.26|1.07|0.77|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|145420883|253608000|427714000|2876622800|1116607930|1213836980|17327285|14.33|0|4000
2025-10-30 18:59:49|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
2025-10-30 18:59:50|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
2025-10-30 18:59:53|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|
2025-10-30 18:59:54|russ2000_0404|OSIS|112|202506|202506|109|199806|202509|31.39|28.66|1.16|1.42|1.26|2.5|2.13|4.41|0.31|0.72|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|58518598|106405000|127936000|4769605300|4231497024|4566326040|48376362|249.24|0|6758
2025-10-30 18:59:57|russ2000_0405|MATW|123|202506|202506|116|199509|202409|25.9|27.55|1.73|1.01|1.37|0.48|2.85|1.46|0.78|1.47|2.25|9.65|1.31|4|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48227069|20383000|312720000|1480947100|747603052|758312960|4566490|24.28|0|11000
2025-10-30 19:00:02|russ2000_0406|PSMT|111|202503|202503|108|199806|202506|31.14|23.07|0.76|0.58|0.7|0.65|2.67|2.77|0.27|0.2|1.21|0.09|1.2|1.15|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|109600874|265857000|822190000|3434337300|0|0|0||0|9000
2025-10-30 19:00:06|russ2000_0408|SSD|131|202509|202509|126|199403|202509|24.64|22.96|1.82|3.41|2.19|3.34|2.74|3.89|0.06|0.22|2.33|2.82|1.19|0.67|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|166318792|297304000|284049000|7789142700|6964661400|7311805980|44190098|167.46|0|3337
2025-10-30 19:00:11|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|
2025-10-30 19:00:12|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|
2025-10-30 19:00:12|russ2000_0413|BCC|73|202506|202506|51|201212|202509|14.85|11.36|0.37|0.34|0.38|0.45|2.44|1.34|0.65|0.24|5.1|4.39|0.79|1.1|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|362049155|481019000|541550000|2925171500|2896028332|3045402840|26720828|77.32|0|5780
2025-10-30 19:00:15|russ2000_0414|HTH|93|202509|202509|72|200709|202509|14.7|13.35|48.65|-0.05|8.13|1.33|1.07|0.94|0.83|0.43|1.23|2.56|1.42|2.12|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|3012154900|2049524946|3014484000|13816241|33.42|0|4950
2025-10-30 19:00:18|russ2000_0415|BFAM|95|202506|202506|47|201312|202509|163.34|35.72|3.51|5.35|3.14|2.26|5.73|4.41|0.83|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|76499228|207685000|1310634000|7717804200|6207012042|6543090477|64952401|108.57|0|33800
2025-10-30 19:00:21|russ2000_0417|MGEE|166|202506|202506|143|198912|202509|19.82|23.39|2.58|5.04|2.24|4.25|2.12|2.42|0.68|0.61|2.23|-1.56|4.77|2.17|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30222479|11438000|1686159000|3824723900|3076105560|2983423380|11966299|84.18|0|731
2025-10-30 19:00:26|russ2000_0419|RMBS|116|202509|202509|112|199709|202509|116.93|49.51|17.57|5.17|16.25|16.68|10.96|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|281293948|673303000|82265000|10570273400|11217140420|11834202400|238095239|104.2|0|685
2025-10-30 19:00:29|russ2000_0421|HMN|142|202506|202506|136|199109|202509|25.8|13.67|-0.62|-3.62|1.04|1.14|1.39|1.35|0.55|0.4|3.5|1.5|2.45|3.08|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2411363100|1844458229|1896959320|9991231|45.17|0|1538
2025-10-30 19:00:34|russ2000_0423|ITRI|130|202506|202506|127|199312|202509|105.02|21.28|1.63|1.35|1.43|2.35|2.8|3.53|0.73|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|152934449|1224257000|295096000|5697607700|5693637600|5009304960|84458738|124.56|0|7900
2025-10-30 19:00:38|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
2025-10-30 19:00:40|russ2000_0426|PLXS|167|202509|202509|136|199109|202509|40.29|23.1|0.76|0.65|0.87|0.99|2.95|2.75|0.43|0.12|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|168217167|306758000|451941000|3676119100|3904459650|4310749170|25411596|144.69|0|19000
2025-10-30 19:00:45|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|
2025-10-30 19:00:46|russ2000_0429|CBU|167|202509|202509|135|199112|202509|15.08|15.14|2.94|-2.4|3.08|3.13|1.48|1.59|0.91|0.39|-1.14|2.15|3.57|3.15|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|3851448700|3088099680|3097716640|15161806|58.64|0|3038
2025-10-30 19:00:50|russ2000_0430|ROG|166|202506|202506|142|198912|202506|59.45|75.48|1.46|2.18|1.73|1.87|2.3|1.21|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82376767|157200000|263051000|1334072000|1456326000|1503073260|16520063|80.46|0|3600
2025-10-30 19:00:55|russ2000_0431|LZB|167|202506|202506|142|199003|202509|34.09|14.81|0.66|0.88|0.66|0.64|1.8|1.31|0.26|0.49|4.23|3.51|2.1|2.72|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|98553689|321270000|523066000|1523694600|1332222310|1486048450|16007884|32.33|0|9500
2025-10-30 19:00:59|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
2025-10-30 19:01:01|russ2000_0433|IBOC|114|202506|202506|111|199712|202509|13.82|10.4|3.14|-3.29|3.03|4.12|1.61|1.41|1.89|0.26|1.47|7.71|2.17|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
2025-10-30 19:01:06|russ2000_0434|TAL|63|202503|202503|60|201006|202506|157.2|64.04|6.86|12.55|6.66|2.76|14.68|2.45|0.26|0.1|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1822784983|3731336300|1813363000|3262983300|0|0|0||0|45271
2025-10-30 19:01:09|russ2000_0438|ATRO|162|202506|202506|116|199103|202003|12.17|5.68|1.22|0.55|0.67|2.07|2.01|5.95|0.82|0.72|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11095793|13460000|131163000|1797227800|1614853977|1402781160|42338845|45.61|0|2800
2025-10-30 19:01:14|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
2025-10-30 19:01:16|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
2025-10-30 19:01:19|russ2000_0441|EVTC|55|202506|202506|50|201303|202509|24.29|15.87|5.61|5.93|4.15|2.47|8.78|3.53|3.35|1.55|4.4|1.58|1.19|0.59|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|139067962|314358000|68493000|2839996000|2161311960|2458319232|10424138|33.78|0|2300
2025-10-30 19:01:21|russ2000_0443|TRS|95|202509|202509|62|201003|202509|21.05|35.84|1.45|1.96|0.96|1.56|2.16|2.2|1.92|0.63|-2.37|5.05|0.12|0.4|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42255000|33640000|246230000|2071006800|1626512850|1739397264|22000119|40.02|0|3500
2025-10-30 19:01:25|russ2000_0445|FCFS|136|202506|202506|133|199206|202509|19.62|24.35|1.9|1.51|1.64|2.1|2.28|3.28|0.54|0.95|5.12|8.45|1.27|0.98|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40313362|101467000|631002000|8949680900|7028144880|6580133120|48010623|158.42|0|21000
2025-10-30 19:01:29|russ2000_0446|WOR|167|202506|202506|145|198903|202506|16.1|34.2|0.97|0.73|0.74|2.93|1.96|3.55|0.5|0.36|5.15|6.31|2.68|1.03|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83688243|167122000|615197000|3400248200|0|0|0||0|9000
2025-10-30 19:01:33|russ2000_0447|RPT|150|202506|202506|134|198903|202209|38.28|16.86|7.66|6.79|3.49|2.41|1.03|0.47|1.72|2.42|1.79|7.8|8.35|9.52|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33307105|98629000|18905000|778809400|114460416|201539520|569642|2.52|0|104
2025-10-30 19:01:37|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|
2025-10-30 19:01:38|russ2000_0450|GVA|149|202506|202506|139|199012|202509|38.89|36.66|0.69|0.25|0.67|1.35|2.32|4.49|0.33|0.79|1.82|3.9|1.37|0.47|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|214107441|385301000|613268000|5282960900|4800345420|5172190500|51590267|109.65|0|5700
2025-10-30 19:01:42|russ2000_0453|KALU|139|202509|202509|76|200609|202509|34.22|13.94|0.97|0.69|0.95|0.4|1.72|1.55|4.31|1.33|4.4|-2.32|2.55|4.17|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123106475|17200000|650100000|2306678100|1250478108|1224143400|7272489|77.16|0|2690
2025-10-30 19:01:46|russ2000_0454|TILE|166|202506|202506|139|199012|202509|39.07|18.25|1.01|0.72|0.69|1.26|2.28|2.94|1.39|0.69|0.21|3.42|1.16|0.17|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48011582|121701000|438268000|2020149600|1689893420|1692526960|13703569|28.94|0|4335
2025-10-30 19:01:51|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
2025-10-30 19:01:53|russ2000_0457|HUBG|118|202506|202506|115|199612|202509|24.14|20.85|0.4|0.52|0.41|0.55|2.25|1.26|0.3|0.28|-0.94|1.78|0.07|1.4|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|91724405|163601000|691583000|2458675000|2108282484|1152190200|23049321|34.44|0|5000
2025-10-30 19:01:57|russ2000_0458|WERN|165|202506|202506|157|198606|202509|18.84|32.26|1.06|1.32|1|0.55|2.29|1.11|0.18|0.54|2.83|9.4|0.78|2.13|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|39966389|51420000|1500164000|2331723500|1574733496|1827529200|18308569|26.32|0|12736
2025-10-30 19:02:01|russ2000_0459|PLCE|114|202506|202506|100|199712|202212|75.76|6.7|0.82|0.38|0.8|0.1|4.92|78.64|2.26|-116.32|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|107372910|7798000|520759000|732358000|174350534|115096410|4574142|7.865|0|17300
2025-10-30 19:02:06|russ2000_0460|DORM|147|202509|202509|109|199806|202509|17.14|19.4|1.42|2.57|1.5|2.26|2.35|3.21|0.41|0.37|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37581389|55505000|131920000|5282592000|4763973384|5040847440|25720481|155.88|0|2742
2025-10-30 19:02:11|russ2000_0461|FDP|113|202506|202506|107|199812|202509|39.35|11.12|0.54|0.37|0.41|0.39|1.07|0.83|0.33|0.18|3.23|6.55|1.6|3.31|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|32700926|85500000|1559400000|1969888500|1665688528|1653178912|11433397|34.72|0|38000
2025-10-30 19:02:14|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
2025-10-30 19:02:17|russ2000_0467|TROX|81|202506|202506|47|201109|202306|70.42|3.93|2.15|1.45|1.11|0.22|1.52|0.39|2.02|1.94|4.63|4.52|4.59|10.57|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|510443243|133000000|2506000000|3729268900|637268892|576729300|16269327|4.02|0|6660
2025-10-30 19:02:20|russ2000_0468|BKE|138|202506|202506|134|199203|202509|13.78|13.41|1.22|1.15|1.46|2.16|3.58|5.75|0.15|0.79|8.45|14.4|2.93|2.62|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|154950867|319929000|411893000|2828029200|2737901232|2617823760|26441413|53.52|0|7000
2025-10-30 19:02:25|russ2000_0470|PRGS|147|202506|202506|135|199109|202506|57.28|34.54|2.5|4.08|2.98|2.33|3.65|4.3|0.37|3.04|4.7|3.04|1.33|1.54|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|168675158|99008000|52122000|3351101100|0|0|0||0|1538
2025-10-30 19:02:29|russ2000_0473|GSM|69|202506|202506|61|200912|202503|32.13|153.59|0.83|0.34|1.06|0.57|1.62|1.04|0.21|0.27|4.88|11.05|1.97|1.21|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146511285|148077000|677081000|921107800|849147845|770105700|4187929|4.55|0|3381
2025-10-30 19:02:32|russ2000_0477|BHE|146|202506|202506|139|199012|202509|48.68|38.39|0.71|0.29|0.74|0.54|2|1.25|0.2|0.3|15.39|7.63|2.19|1.76|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|248800256|264647000|272171000|1447806500|1384407600|1404723450|10283427|38.55|0|10600
2025-10-30 19:02:36|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
2025-10-30 19:02:39|russ2000_0479|CNMD|158|202506|202506|142|199003|202509|80.45|14.12|1.92|3.42|1.7|1.18|2.22|1.45|0.7|0.88|1.84|2.05|1.28|1.7|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|17921306|33935000|113164000|2303703700|1455404489|1342330260|17388330|47.03|0|3300
2025-10-30 19:02:43|russ2000_0480|BCO|126|202506|202506|123|199412|202509|81.96|31.16|0.76|1.13|0.49|1.01|6.29|19.12|4.21|17.42|1.31|-2.62|1.38|0.85|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|369424063|1902100000|1143400000|7532756400|4884748000|5959860000|33672453|116.86|0|64600
2025-10-30 19:02:48|russ2000_0481|FET|59|202506|202506|27|201203|201812|15.02|7.67|1.71|0.5|0.95|0.41|0.99|0.95|0.56|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|66806000|38967000|166955000|518513100|324577249|2980568900|3179793|26.71|0|2300
2025-11-05 04:37:18|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|519.84|113.72|3.65|5|3.19|2.52|2.85|2.62|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9385028000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-05 04:37:22|russ2000_0002|PBYI|70|202506|202506|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-11-05 04:37:25|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|
2025-11-05 04:37:26|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-05 04:37:30|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-05 04:37:34|russ2000_0006|ODP|153|202503|202506|143|198912|202509|48.05|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-11-05 04:37:38|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-05 04:37:48|russ2000_0008|GPK|138|202506|202506|127|199312|202509|27.88|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-11-05 04:37:53|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-05 04:37:57|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-05 04:38:02|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-05 04:38:05|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-05 04:38:08|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
2025-11-05 04:38:08|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|519.84|113.72|3.65|5|3.19|2.52|2.85|2.62|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9385028000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-05 04:38:11|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 04:38:11|russ2000_0002|PBYI|70|202506|202506|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-11-05 04:38:13|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 04:38:11|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-05 04:38:14|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-05 04:38:17|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-05 04:38:16|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.96|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-11-05 04:38:20|russ2000_0006|ODP|153|202503|202506|143|198912|202509|48.05|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-11-05 04:38:20|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-05 04:38:24|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-05 04:38:24|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-05 04:38:27|russ2000_0008|GPK|138|202506|202506|127|199312|202509|27.88|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-11-05 04:38:29|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|41.22|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-11-05 04:38:30|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-05 04:38:31|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-05 04:38:33|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-05 04:38:36|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-05 04:38:38|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-05 04:38:40|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-05 04:38:39|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-05 04:38:43|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
2025-11-05 04:38:44|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|
2025-11-05 04:38:44|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-05 04:38:45|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-05 04:38:47|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-05 04:38:49|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.96|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-11-05 04:38:50|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 04:38:53|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-05 04:38:54|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
2025-11-05 04:38:56|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-05 04:38:57|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-05 04:39:00|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|
2025-11-05 04:39:00|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|41.22|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-11-05 04:39:01|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-05 04:39:02|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-05 04:39:04|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 04:39:06|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-05 04:39:09|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-05 04:39:08|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.2|7.07|168.79|1.07|-3.22|12.22|30.93|2.24|11.52|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-05 04:39:12|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-05 04:39:13|russ2000_0040|THS|86|202506|202506|81|200506|202509|82.36|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-11-05 04:39:15|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-05 04:39:17|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-05 04:39:18|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 04:39:21|russ2000_0043|FANG|59|202506|202506|52|201209|202509|25.37|10.17|11.73|3.46|6.87|2.74|2.15|1.06|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59901984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-05 04:39:22|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
2025-11-05 04:39:24|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-05 04:39:23|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-11-05 04:39:27|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 04:39:27|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 04:39:28|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-05 04:39:28|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.17|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-05 04:39:31|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 04:39:32|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-05 04:39:33|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.2|7.07|168.79|1.07|-3.22|12.22|30.93|2.24|11.52|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-05 04:39:37|russ2000_0040|THS|86|202506|202506|81|200506|202509|82.36|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-11-05 04:39:36|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.02|1.13|0.28|1.04|2.03|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-11-05 04:39:40|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-05 04:39:41|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-05 04:39:43|russ2000_0043|FANG|59|202506|202506|52|201209|202509|25.37|10.17|11.73|3.46|6.87|2.74|2.15|1.06|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59901984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-05 04:39:44|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-05 04:39:46|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-11-05 04:39:49|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 04:39:48|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-05 04:39:50|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.17|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-05 04:39:51|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 04:39:53|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-05 04:39:56|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 04:39:56|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.02|1.13|0.28|1.04|2.03|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-11-05 04:39:56|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.53|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-11-05 04:40:00|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-05 04:40:02|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-05 04:40:03|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-05 04:40:07|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-05 04:40:06|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-05 04:40:10|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|45.27|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-11-05 04:40:10|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 04:40:13|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|
2025-11-05 04:40:14|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.53|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-11-05 04:40:13|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-05 04:40:18|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-05 04:40:18|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.67|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-11-05 04:40:21|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-05 04:40:22|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.94|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-11-05 04:40:24|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|45.27|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-11-05 04:40:25|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10951476100|9826179120|10607183820|147647185|167.4|0|5689
2025-11-05 04:40:28|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 04:40:29|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 04:40:27|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-05 04:40:30|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.67|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-11-05 04:40:30|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.52|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-11-05 04:40:34|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
2025-11-05 04:40:34|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.94|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-11-05 04:40:36|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10951476100|9826179120|10607183820|147647185|167.4|0|5689
2025-11-05 04:40:39|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 04:40:36|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-05 04:40:40|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 04:40:41|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.52|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-11-05 04:40:40|russ2000_0076|WWW|165|202500|202500|144|198909|202509|548.06|26.29|1.02|1.48|0.88|1.1|2.42|6.53|0.79|2.77|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2750859300|1844474880|1861400000|39560734|22.7|0|4000
2025-11-05 04:40:44|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
2025-11-05 04:40:45|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.1|1.96|0.43|0.02|17.23|2.79|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 04:40:47|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-05 04:40:50|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-11-05 04:40:50|russ2000_0076|WWW|165|202500|202500|144|198909|202509|548.06|26.29|1.02|1.48|0.88|1.1|2.42|6.53|0.79|2.77|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2750859300|1844474880|1861400000|39560734|22.7|0|4000
2025-11-05 04:40:53|russ2000_0082|PEB|62|202506|202506|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-11-05 04:40:54|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.1|1.96|0.43|0.02|17.23|2.79|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 04:40:56|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.94|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16800317000|16392949950|15533408150|181482790|404.3|0|5800
2025-11-05 04:40:58|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-11-05 04:41:01|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
2025-11-05 04:41:01|russ2000_0082|PEB|62|202506|202506|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-11-05 04:41:02|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-05 04:41:04|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.94|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16800317000|16392949950|15533408150|181482790|404.3|0|5800
2025-11-05 04:41:08|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 04:41:06|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-05 04:41:09|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-05 04:41:10|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-05 04:41:13|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-05 04:41:14|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.33|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-11-05 04:41:16|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-05 04:41:17|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-05 04:41:19|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.33|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-11-05 04:41:21|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.83|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-11-05 04:41:22|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-05 04:41:24|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|65.5|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-11-05 04:41:25|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.83|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-11-05 04:41:29|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|65.5|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-11-05 04:41:27|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-05 04:41:32|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-11-05 04:41:31|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-05 04:41:35|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-11-05 04:41:35|russ2000_0095|FICO|159|202506|202506|140|199009|202509|35.85|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-11-05 04:41:38|russ2000_0095|FICO|159|202506|202506|140|199009|202509|35.85|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-11-05 04:41:40|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|216.02|11.3|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-11-05 04:41:42|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|216.02|11.3|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-11-05 04:41:43|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-05 04:41:44|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-05 04:41:47|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 04:41:47|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 04:41:49|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.58|0.71|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|650532183|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-11-05 04:41:50|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.58|0.71|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|650532183|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-11-05 04:41:53|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-05 04:41:53|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-05 06:37:05|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|519.84|113.72|3.65|5|3.19|2.52|2.85|2.62|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9385028000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-05 06:37:09|russ2000_0002|PBYI|70|202506|202506|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-11-05 06:37:11|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 06:37:12|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-05 06:37:15|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-05 06:37:20|russ2000_0006|ODP|153|202503|202506|143|198912|202509|48.05|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-11-05 06:37:24|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-05 06:37:29|russ2000_0008|GPK|138|202506|202506|127|199312|202509|27.88|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-11-05 06:37:34|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-05 06:37:39|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-05 06:37:43|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-05 06:37:47|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-05 06:37:51|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
2025-11-05 06:37:53|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 06:37:55|russ2000_0000|QRVO|109|202500|202500|44|201409|202509|519.84|113.72|3.65|5|3.19|2.52|2.85|2.62|0.41|0.47|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|475038688|1021176000|1259203000|9385028000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-05 06:37:53|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-05 06:37:58|russ2000_0002|PBYI|70|202506|202506|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.11|18|2.55|-7.11|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|100472701|98115000|20353000|194909200|264930237|212387256|3038228|5.31|0|269
2025-11-05 06:37:59|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|
2025-11-05 06:38:00|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-05 06:37:59|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.96|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-11-05 06:38:03|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-05 06:38:04|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-05 06:38:06|russ2000_0006|ODP|153|202503|202506|143|198912|202509|48.05|23.1|0.53|0.09|0.46|0.13|2.46|1.05|0.52|1.18|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|460767767|177000000|1884000000|1599772400|838772375|1503900000|25775470|27.85|0|40000
2025-11-05 06:38:10|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-05 06:38:09|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-05 06:38:14|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|41.22|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-11-05 06:38:13|russ2000_0008|GPK|138|202506|202506|127|199312|202509|27.88|11.08|1.01|1.23|0.51|0.69|2.04|1.8|3.48|1.81|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|60564962|120000000|3437400000|11368425200|5813622717|5434589000|74167444|19.57|0|18000
2025-11-05 06:38:17|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-05 06:38:17|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-05 06:38:20|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-05 06:38:21|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-05 06:38:24|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-05 06:38:27|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-05 06:38:25|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-05 06:38:29|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
2025-11-05 06:38:31|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 06:38:30|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-05 06:38:32|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-05 06:38:36|russ2000_0018|STE|138|202506|202506|132|199209|202509|63.96|37.52|2.4|5.17|2.66|4.39|3.51|3.5|0.33|0.3|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|126084615|279700000|1291515000|26396087700|24372840000|21199669440|132086903|247.44|0|13000
2025-11-05 06:38:35|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-05 06:38:40|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-05 06:38:40|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 06:38:44|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
2025-11-05 06:38:43|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-05 06:38:47|russ2000_0022|RLJ|63|202506|202506|56|201109|202509|41.22|34.38|3.98|3.31|2.46|0.8|1.11|0.58|0.79|1.05|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|471546344|401162000|141651000|3399334300|1088953920|1177514640|16421260|7.2|0|87
2025-11-05 06:38:47|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-05 06:38:50|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-05 06:38:52|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 06:38:53|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-05 06:38:53|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-05 06:38:56|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-05 06:38:56|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 06:39:01|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-05 06:39:04|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-05 06:39:07|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 06:39:01|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.2|7.07|168.79|1.07|-3.22|12.22|30.93|2.24|11.52|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-05 06:39:10|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
2025-11-05 06:39:12|russ2000_0040|THS|86|202506|202506|81|200506|202509|82.36|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-11-05 06:39:13|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-05 06:39:16|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|
2025-11-05 06:39:17|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-05 06:39:16|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-05 06:39:20|russ2000_0043|FANG|59|202506|202506|52|201209|202509|25.37|10.17|11.73|3.46|6.87|2.74|2.15|1.06|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59901984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-05 06:39:20|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 06:39:23|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.2|7.07|168.79|1.07|-3.22|12.22|30.93|2.24|11.52|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-05 06:39:23|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-11-05 06:39:28|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 06:39:27|russ2000_0040|THS|86|202506|202506|81|200506|202509|82.36|51.64|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|74049771|17100000|1175900000|2650905000|803455000|898915000|16214657|15.91|0|10800
2025-11-05 06:39:29|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.17|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-05 06:39:30|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-05 06:39:34|russ2000_0043|FANG|59|202506|202506|52|201209|202509|25.37|10.17|11.73|3.46|6.87|2.74|2.15|1.06|0.41|0.39|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|348470474|221000000|18927000000|59901984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-05 06:39:33|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-05 06:39:36|russ2000_0044|CW|146|202506|202506|141|199006|202509|18.33|45.81|1.51|1.97|1.6|6.26|2.14|7.54|0.4|0.42|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124185938|331664000|538752000|21254683600|20454232914|22724753700|130191691|542.94|0|9100
2025-11-05 06:39:40|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 06:39:37|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.02|1.13|0.28|1.04|2.03|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-11-05 06:39:41|russ2000_0047|CNO|110|202506|202506|88|200309|202509|19.17|14.58|-1.25|-4.44|0.72|0.93|0.77|1.53|1.21|1.64|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-05 06:39:42|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-05 06:39:44|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-05 06:39:45|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-05 06:39:47|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.02|1.13|0.28|1.04|2.03|1.39|2.36|1.25|0.41|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|523951586|1926063000|839984000|12600310600|11568039560|8440692890|84862466|113.47|0|8300
2025-11-05 06:39:51|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-05 06:39:50|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-05 06:39:53|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-05 06:39:53|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 06:39:58|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|
2025-11-05 06:39:57|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-05 06:39:59|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.53|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-11-05 06:39:59|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 06:40:05|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 06:40:06|russ2000_0057|DLX|166|202506|202506|139|199012|202509|17.53|15.08|1.77|0.96|1.43|0.41|6.79|1.36|-19.18|2.39|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107871899|38364000|122905000|2357138500|868973600|812113280|5643767|19.36|0|6352
2025-11-05 06:40:05|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-05 06:40:10|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-05 06:40:10|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-05 06:40:14|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-05 06:40:14|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|45.27|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-11-05 06:40:17|russ2000_0060|MKTX|93|202506|202506|84|200409|202509|45.27|29.32|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|213454793|519609000|156394000|6074978200|6519755425|6648160250|169922995|174.25|0|527
2025-11-05 06:40:18|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-05 06:40:19|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-05 06:40:24|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.67|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-11-05 06:40:24|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.67|1.58|2.26|1.36|2.67|2.5|3.44|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985556105|3974453650|50690275|93.85|0|4058
2025-11-05 06:40:29|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.94|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-11-05 06:40:29|russ2000_0065|SHO|95|202506|202506|84|200409|202509|51.94|444.13|3.56|3.21|2.47|2|1.33|1.05|0.87|0.44|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|284300826|144921000|94462000|2790476500|1781899459|2007288250|22533047|9.37|0|47
2025-11-05 06:40:32|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10951476100|9826179120|10607183820|147647185|167.4|0|5689
2025-11-05 06:40:35|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 06:40:32|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10951476100|9826179120|10607183820|147647185|167.4|0|5689
2025-11-05 06:40:36|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 06:40:36|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 06:40:37|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 06:40:37|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.52|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-11-05 06:40:38|russ2000_0071|RDN|134|202506|202506|131|199212|202509|10.52|9.12|2.31|-1.1|3.01|4.16|1.3|1.09|0.31|0.41|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4904006900|7001289780|36840641|36.22|0|1400
2025-11-05 06:40:42|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 06:40:42|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 06:40:44|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-05 06:40:44|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-05 06:40:48|russ2000_0076|WWW|165|202500|202500|144|198909|202509|548.06|26.29|1.02|1.48|0.88|1.1|2.42|6.53|0.79|2.77|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2750859300|1844474880|1861400000|39560734|22.7|0|4000
2025-11-05 06:40:48|russ2000_0076|WWW|165|202500|202500|144|198909|202509|548.06|26.29|1.02|1.48|0.88|1.1|2.42|6.53|0.79|2.77|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|99811799|106500000|296600000|2750859300|1844474880|1861400000|39560734|22.7|0|4000
2025-11-05 06:40:54|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.1|1.96|0.43|0.02|17.23|2.79|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 06:40:53|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.1|1.96|0.43|0.02|17.23|2.79|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 06:40:58|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-11-05 06:40:58|russ2000_0081|SYNA|95|202506|202506|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.5|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|347090250|452500000|84300000|3099090700|2668690668|2439738000|25934679|68.34|0|1387
2025-11-05 06:41:02|russ2000_0082|PEB|62|202506|202506|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-11-05 06:41:02|russ2000_0082|PEB|62|202506|202506|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.98|1.11|0.51|0.63|0.99|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|125872226|256130000|0|3800388300|1345919852|1487121682|32946121|11.39|0|58
2025-11-05 06:41:05|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.94|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16800317000|16392949950|15533408150|181482790|404.3|0|5800
2025-11-05 06:41:05|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.94|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16800317000|16392949950|15533408150|181482790|404.3|0|5800
2025-11-05 06:41:10|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 06:41:10|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 06:41:11|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-05 06:41:11|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-05 06:41:16|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-05 06:41:16|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-05 06:41:19|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-05 06:41:19|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-05 06:41:23|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.33|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-11-05 06:41:23|russ2000_0088|GEO|130|202506|202506|125|199406|202509|32.33|31.91|1.74|1.63|1.13|1.17|2.76|2.1|1.57|1.45|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93186304|67861000|2253527000|4835517000|2894132589|2458062360|49191913|20.49|0|22000
2025-11-05 06:41:27|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-05 06:41:27|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-05 06:41:31|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.83|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-11-05 06:41:32|russ2000_0090|ACAD|90|202506|202506|59|201012|202509|16.83|16.04|4828.79|14.66|3994.95|3.5|7.15|4.38|0.03|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|277873336|761996000|14567000|2894616300|3598092586|3340456900|47195831|21.34|0|570
2025-11-05 06:41:35|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|65.5|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-11-05 06:41:35|russ2000_0091|ACHC|62|202506|202506|53|201206|202509|65.5|16.31|3.22|1.76|1.92|0.7|2.43|0.74|1.17|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|82578515|131421000|3636046000|4686330800|2080865276|2039756160|71512631|23.02|0|42800
2025-11-05 06:41:37|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-05 06:41:37|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-05 06:41:42|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-11-05 06:41:43|russ2000_0094|ENS|93|202506|202506|82|200503|202509|19.02|12.89|1.02|1.15|0.91|1.24|2.05|2.27|0.65|0.7|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|253183724|346662000|493173000|5187692000|4231097536|4849610016|36789359|112.96|0|11400
2025-11-05 06:41:46|russ2000_0095|FICO|159|202506|202506|140|199009|202509|35.85|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-11-05 06:41:46|russ2000_0095|FICO|159|202506|202506|140|199009|202509|35.85|58.53|4.11|10.72|5.39|19.21|8.71|90.9|0.42|-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|127047898|189049000|144442000|38533886200|36060087574|44512788320|444797050|1496.53|0|4065
2025-11-05 06:41:50|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|216.02|11.3|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-11-05 06:41:50|russ2000_0096|PCRX|64|202506|202506|37|201506|202409|216.02|11.3|11.68|6.19|8.2|1.71|9.54|1.53|0.92|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|258559452|445864000|191096000|1343454700|1157016306|1088035170|16730401|25.77|0|606
2025-11-05 06:41:53|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-05 06:41:53|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-05 06:41:58|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
2025-11-05 06:41:58|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
2025-11-05 06:42:00|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.58|0.71|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|650532183|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-11-05 06:42:00|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.58|0.71|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|650532183|2065100000|513995000|3879360800|3484660821|4586711445|72259481|87.81|0|7700
2025-11-05 06:42:05|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-05 06:42:05|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-18 19:22:05|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-18 19:22:08|russ2000_0002|PBYI|71|202509|202509|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.25|18|2.32|-6.88|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|100413971|96479000|20353000|194909200|267540633|212387256|3038228|5.31|0|269
2025-11-18 19:22:11|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|
2025-11-18 19:22:11|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-18 19:22:14|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-18 19:22:17|russ2000_0006|ODP|154|202509|202509|143|198912|202509|50.47|298.5|0.53|0.09|0.46|0.13|2.46|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-18 19:22:21|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-18 19:22:24|russ2000_0008|GPK|139|202509|202509|127|199312|202509|27.89|11.52|1.01|1.23|0.51|0.68|2.04|1.76|3.46|1.8|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|11368425200|5775359453|5434589000|74167444|19.57|0|18000
2025-11-18 19:22:29|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-18 19:22:32|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-18 19:22:36|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-18 19:22:38|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-18 19:22:42|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
2025-11-18 19:22:43|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|
2025-11-18 19:22:44|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-18 19:22:48|russ2000_0018|STE|139|202509|202509|132|199209|202509|63.94|35.22|2.4|5.17|2.65|4.29|3.51|3.46|0.33|0.29|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|26396087700|24273864000|21199669440|132086903|247.44|0|13000
2025-11-18 19:22:52|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-18 19:22:55|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-18 19:23:00|russ2000_0022|RLJ|64|202509|202509|56|201109|202509|43.6|148.76|3.98|3.31|2.46|0.8|1.11|0.6|0.79|1.07|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-18 19:23:03|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-18 19:23:06|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-18 19:23:09|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-18 19:23:14|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-18 19:23:17|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-18 19:23:21|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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
2025-11-18 19:23:25|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
2025-11-18 19:23:27|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-18 19:23:30|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|
2025-11-18 19:23:31|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-18 19:23:33|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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
2025-11-18 19:23:36|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.22|7.07|168.79|1.07|-3.22|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-18 19:23:41|russ2000_0040|THS|87|202509|202509|81|200506|202509|82.32|49.67|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|73418226|21000000|1175900000|2632505000|803455000|898915000|16214657|15.91|0|10800
2025-11-18 19:23:45|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-18 19:23:48|russ2000_0043|FANG|60|202509|202509|52|201209|202509|25.36|9.95|11.73|3.46|6.87|2.71|2.15|1.05|0.41|0.42|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|351979603|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-18 19:23:50|russ2000_0044|CW|147|202509|202509|141|199006|202509|18.32|44.23|1.51|1.97|1.6|6.09|2.15|7.96|0.4|0.45|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124879370|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-18 19:23:54|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|
2025-11-18 19:23:55|russ2000_0047|CNO|111|202509|202509|88|200309|202509|19.16|13.83|-1.25|-4.44|0.72|0.9|0.77|1.53|1.21|1.55|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-18 19:23:59|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-18 19:24:03|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.04|1.13|0.28|1.04|2.03|1.39|2.28|1.25|0.4|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|542395452|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-18 19:24:06|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-18 19:24:09|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-18 19:24:13|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-18 19:24:16|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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
2025-11-18 19:24:20|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|
2025-11-18 19:24:20|russ2000_0057|DLX|167|202509|202509|139|199012|202509|17.5|10.61|1.77|0.96|1.43|0.41|6.79|1.31|-19.04|2.26|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107555584|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-18 19:24:24|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-18 19:24:28|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-18 19:24:31|russ2000_0060|MKTX|94|202509|202509|84|200409|202509|45.27|29.64|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|217064784|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-18 19:24:34|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-18 19:24:38|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.7|1.58|2.26|1.36|2.67|2.5|3.38|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985443485|3974453650|50690275|93.85|0|4058
2025-11-18 19:24:42|russ2000_0065|SHO|96|202509|202509|84|200409|202509|60.31|1029.67|3.56|3.21|2.47|1.97|1.33|1.06|0.86|0.47|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|283368226|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-18 19:24:45|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10950129500|9823902480|10607183820|147647185|167.4|0|5689
2025-11-18 19:24:47|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|
2025-11-18 19:24:48|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
2025-11-18 19:24:49|russ2000_0071|RDN|135|202509|202509|131|199212|202509|10.52|9.04|2.31|-1.1|3.01|4.15|1.3|1.05|0.31|0.36|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4906832060|7001289780|36840641|36.22|0|1400
2025-11-18 19:24:53|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
2025-11-18 19:24:55|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-18 19:24:58|russ2000_0076|WWW|166|202506|202506|144|198909|202509|548.06|25.95|1.02|1.48|0.88|1.09|2.41|6.02|0.8|2.18|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|100039053|133900000|296600000|2738582600|1860671330|1861400000|39560734|22.7|0|4000
2025-11-18 19:25:03|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.07|1.96|0.44|0.02|17.23|2.79|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
2025-11-18 19:25:07|russ2000_0081|SYNA|96|202509|202509|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.41|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348253237|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-18 19:25:10|russ2000_0082|PEB|63|202509|202509|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.92|1.11|0.52|0.64|1.04|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|127416429|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-18 19:25:12|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.82|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-18 19:25:17|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
2025-11-18 19:25:18|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-18 19:25:22|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-18 19:25:25|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-18 19:25:27|russ2000_0088|GEO|131|202509|202509|125|199406|202509|32.17|12.1|1.74|1.63|1.13|1.14|2.75|1.87|1.57|1.07|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93906611|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-18 19:25:31|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-18 19:25:34|russ2000_0090|ACAD|91|202509|202509|59|201012|202509|16.62|13.73|4828.79|14.66|3994.95|3.43|7.14|3.94|0.03|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|284340900|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-18 19:25:37|russ2000_0091|ACHC|63|202509|202509|53|201206|202509|65.6|21|3.22|1.76|1.92|0.69|2.43|0.72|1.16|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|83170556|118693000|3636046000|4717203900|2081733130|2039756160|71512631|23.02|0|42800
2025-11-18 19:25:39|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-18 19:25:43|russ2000_0094|ENS|94|202509|202509|82|200503|202509|19.03|13.2|1.02|1.15|0.91|1.19|2.05|2.26|0.65|0.65|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|254722614|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-18 19:25:46|russ2000_0095|FICO|160|202509|202509|140|199009|202509|35.83|56.38|4.11|10.72|5.39|18.46|8.71|90.9|0.41|-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|127095791|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-18 19:25:50|russ2000_0096|PCRX|65|202509|202509|41|201506|202509|209.69|57.77|11.68|6.19|8.2|1.67|9.54|1.52|0.92|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|258365397|246334000|191096000|1286205200|1107231243|1088035170|16730401|25.77|0|606
2025-11-18 19:25:52|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-18 19:25:56|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
2025-11-18 19:25:58|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.76|0.71|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|650532183|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-18 19:26:01|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-19 13:34:13|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-19 13:34:17|russ2000_0002|PBYI|71|202509|202509|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.25|18|2.32|-6.88|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|100413971|96479000|20353000|194909200|267540633|212387256|3038228|5.31|0|269
2025-11-19 13:34:19|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|
2025-11-19 13:34:20|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-19 13:34:22|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-19 13:34:25|russ2000_0006|ODP|154|202509|202509|143|198912|202509|50.47|298.5|0.53|0.09|0.46|0.13|2.46|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-19 13:34:29|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-19 13:34:32|russ2000_0008|GPK|139|202509|202509|127|199312|202509|27.89|11.52|1.01|1.23|0.51|0.68|2.04|1.76|3.46|1.8|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|11368425200|5775359453|5434589000|74167444|19.57|0|18000
2025-11-19 13:34:36|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-19 13:34:40|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-19 13:34:44|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-19 13:34:47|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-19 13:34:50|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
2025-11-19 13:34:52|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 13:34:52|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-19 13:34:57|russ2000_0018|STE|139|202509|202509|132|199209|202509|63.94|35.22|2.4|5.17|2.65|4.29|3.51|3.46|0.33|0.29|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|26396087700|24273864000|21199669440|132086903|247.44|0|13000
2025-11-19 13:35:01|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-19 13:35:05|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-19 13:35:09|russ2000_0022|RLJ|64|202509|202509|56|201109|202509|43.6|148.76|3.98|3.31|2.46|0.8|1.11|0.6|0.79|1.07|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-19 13:35:12|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-19 13:35:16|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-19 13:35:20|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-19 13:35:24|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-19 13:35:27|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-19 13:35:30|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 13:35:34|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
2025-11-19 13:35:36|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-19 13:35:39|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 13:35:40|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-19 13:35:43|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 13:35:46|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.22|7.07|168.79|1.07|-3.22|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-19 13:35:51|russ2000_0040|THS|87|202509|202509|81|200506|202509|82.32|49.67|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|73418226|21000000|1175900000|2632505000|803455000|898915000|16214657|15.91|0|10800
2025-11-19 13:35:54|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-19 13:35:57|russ2000_0043|FANG|60|202509|202509|52|201209|202509|25.36|9.95|11.73|3.46|6.87|2.71|2.15|1.05|0.41|0.42|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|351979603|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-19 13:35:59|russ2000_0044|CW|147|202509|202509|141|199006|202509|18.32|44.23|1.51|1.97|1.6|6.09|2.15|7.96|0.4|0.45|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124879370|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-19 13:36:03|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 13:36:04|russ2000_0047|CNO|111|202509|202509|88|200309|202509|19.16|13.83|-1.25|-4.44|0.72|0.9|0.77|1.53|1.21|1.55|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-19 13:36:07|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-19 13:36:11|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.04|1.13|0.28|1.04|2.03|1.39|2.28|1.25|0.4|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|542395452|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-19 13:36:15|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-19 13:36:17|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-19 13:36:21|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-19 13:36:24|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 13:36:28|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|
2025-11-19 13:36:29|russ2000_0057|DLX|167|202509|202509|139|199012|202509|17.5|10.61|1.77|0.96|1.43|0.41|6.79|1.31|-19.04|2.26|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107555584|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-19 13:36:32|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-19 13:36:37|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-19 13:36:40|russ2000_0060|MKTX|94|202509|202509|84|200409|202509|45.27|29.64|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|217064784|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-19 13:36:42|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-19 13:36:47|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.7|1.58|2.26|1.36|2.67|2.5|3.38|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985443485|3974453650|50690275|93.85|0|4058
2025-11-19 13:36:50|russ2000_0065|SHO|96|202509|202509|84|200409|202509|60.31|1029.67|3.56|3.21|2.47|1.97|1.33|1.06|0.86|0.47|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|283368226|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-19 13:36:53|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10950129500|9823902480|10607183820|147647185|167.4|0|5689
2025-11-19 13:36:56|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|
2025-11-19 13:36:57|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 13:36:58|russ2000_0071|RDN|135|202509|202509|131|199212|202509|10.52|9.04|2.31|-1.1|3.01|4.15|1.3|1.05|0.31|0.36|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4906832060|7001289780|36840641|36.22|0|1400
2025-11-19 13:37:02|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
2025-11-19 13:37:04|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-19 13:37:07|russ2000_0076|WWW|166|202506|202506|144|198909|202509|548.06|25.95|1.02|1.48|0.88|1.09|2.41|6.02|0.8|2.18|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|100039053|133900000|296600000|2738582600|1860671330|1861400000|39560734|22.7|0|4000
2025-11-19 13:37:12|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.07|1.96|0.44|0.02|17.23|2.79|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 13:37:17|russ2000_0081|SYNA|96|202509|202509|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.41|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348253237|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-19 13:37:20|russ2000_0082|PEB|63|202509|202509|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.92|1.11|0.52|0.64|1.04|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|127416429|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-19 13:37:22|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.82|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-19 13:37:26|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 13:37:28|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-19 13:37:31|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-19 13:37:35|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-19 13:37:37|russ2000_0088|GEO|131|202509|202509|125|199406|202509|32.17|12.1|1.74|1.63|1.13|1.14|2.75|1.87|1.57|1.07|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93906611|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-19 13:37:41|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-19 13:37:45|russ2000_0090|ACAD|91|202509|202509|59|201012|202509|16.62|13.73|4828.79|14.66|3994.95|3.43|7.14|3.94|0.03|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|284340900|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-19 13:37:48|russ2000_0091|ACHC|63|202509|202509|53|201206|202509|65.6|21|3.22|1.76|1.92|0.69|2.43|0.72|1.16|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|83170556|118693000|3636046000|4717203900|2081733130|2039756160|71512631|23.02|0|42800
2025-11-19 13:37:51|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-19 13:37:56|russ2000_0094|ENS|94|202509|202509|82|200503|202509|19.03|13.2|1.02|1.15|0.91|1.19|2.05|2.26|0.65|0.65|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|254722614|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-19 13:38:00|russ2000_0095|FICO|160|202509|202509|140|199009|202509|35.83|56.38|4.11|10.72|5.39|18.46|8.71|90.9|0.41|-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|127095791|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-19 13:38:03|russ2000_0096|PCRX|65|202509|202509|41|201506|202509|209.69|57.77|11.68|6.19|8.2|1.67|9.54|1.52|0.92|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|258365397|246334000|191096000|1286205200|1107231243|1088035170|16730401|25.77|0|606
2025-11-19 13:38:05|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-19 13:38:09|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 13:38:10|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.76|0.71|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|650532183|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-19 13:38:15|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-19 13:57:13|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-19 13:57:15|russ2000_0002|PBYI|71|202509|202509|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.25|18|2.32|-6.88|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|100413971|96479000|20353000|194909200|267540633|212387256|3038228|5.31|0|269
2025-11-19 13:57:17|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 13:57:18|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-19 13:57:20|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-19 13:57:23|russ2000_0006|ODP|154|202509|202509|143|198912|202509|50.47|298.5|0.53|0.09|0.46|0.13|2.46|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-19 13:57:26|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-19 13:57:28|russ2000_0008|GPK|139|202509|202509|127|199312|202509|27.89|11.52|1.01|1.23|0.51|0.68|2.04|1.76|3.46|1.8|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|11368425200|5775359453|5434589000|74167444|19.57|0|18000
2025-11-19 13:57:32|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-19 13:57:34|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-19 13:57:38|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-19 13:57:41|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-19 13:57:43|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
2025-11-19 13:57:45|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 13:57:45|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-19 13:57:49|russ2000_0018|STE|139|202509|202509|132|199209|202509|63.94|35.22|2.4|5.17|2.65|4.29|3.51|3.46|0.33|0.29|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|26396087700|24273864000|21199669440|132086903|247.44|0|13000
2025-11-19 13:57:52|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-19 13:57:55|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-19 13:57:58|russ2000_0022|RLJ|64|202509|202509|56|201109|202509|43.6|148.76|3.98|3.31|2.46|0.8|1.11|0.6|0.79|1.07|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-19 13:58:00|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-19 13:58:03|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-19 13:58:06|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-19 13:58:09|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-19 13:58:12|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-19 13:58:15|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 13:58:18|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
2025-11-19 13:58:20|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-19 13:58:22|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|
2025-11-19 13:58:23|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-19 13:58:26|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 13:58:29|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.22|7.07|168.79|1.07|-3.22|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-19 13:58:33|russ2000_0040|THS|87|202509|202509|81|200506|202509|82.32|49.67|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|73418226|21000000|1175900000|2632505000|803455000|898915000|16214657|15.91|0|10800
2025-11-19 13:58:36|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-19 13:58:39|russ2000_0043|FANG|60|202509|202509|52|201209|202509|25.36|9.95|11.73|3.46|6.87|2.71|2.15|1.05|0.41|0.42|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|351979603|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-19 13:58:41|russ2000_0044|CW|147|202509|202509|141|199006|202509|18.32|44.23|1.51|1.97|1.6|6.09|2.15|7.96|0.4|0.45|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124879370|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-19 13:58:44|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|
2025-11-19 13:58:45|russ2000_0047|CNO|111|202509|202509|88|200309|202509|19.16|13.83|-1.25|-4.44|0.72|0.9|0.77|1.53|1.21|1.55|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-19 13:58:48|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-19 13:58:51|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.04|1.13|0.28|1.04|2.03|1.39|2.28|1.25|0.4|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|542395452|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-19 13:58:54|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-19 13:58:56|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-19 13:58:59|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-19 13:59:02|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 13:59:05|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|
2025-11-19 13:59:06|russ2000_0057|DLX|167|202509|202509|139|199012|202509|17.5|10.61|1.77|0.96|1.43|0.41|6.79|1.31|-19.04|2.26|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107555584|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-19 13:59:09|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-19 13:59:13|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-19 13:59:16|russ2000_0060|MKTX|94|202509|202509|84|200409|202509|45.27|29.64|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|217064784|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-19 13:59:18|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-19 13:59:21|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.7|1.58|2.26|1.36|2.67|2.5|3.38|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985443485|3974453650|50690275|93.85|0|4058
2025-11-19 13:59:25|russ2000_0065|SHO|96|202509|202509|84|200409|202509|60.31|1029.67|3.56|3.21|2.47|1.97|1.33|1.06|0.86|0.47|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|283368226|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-19 13:59:27|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10950129500|9823902480|10607183820|147647185|167.4|0|5689
2025-11-19 13:59:30|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|
2025-11-19 13:59:30|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 13:59:32|russ2000_0071|RDN|135|202509|202509|131|199212|202509|10.52|9.04|2.31|-1.1|3.01|4.15|1.3|1.05|0.31|0.36|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4906832060|7001289780|36840641|36.22|0|1400
2025-11-19 13:59:35|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
2025-11-19 13:59:36|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-19 13:59:39|russ2000_0076|WWW|166|202506|202506|144|198909|202509|548.06|25.95|1.02|1.48|0.88|1.09|2.41|6.02|0.8|2.18|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|100039053|133900000|296600000|2738582600|1860671330|1861400000|39560734|22.7|0|4000
2025-11-19 13:59:44|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.07|1.96|0.44|0.02|17.23|2.79|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 13:59:48|russ2000_0081|SYNA|96|202509|202509|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.41|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348253237|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-19 13:59:51|russ2000_0082|PEB|63|202509|202509|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.92|1.11|0.52|0.64|1.04|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|127416429|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-19 13:59:53|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.82|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-19 13:59:56|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
2025-11-19 13:59:58|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-19 14:00:02|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-19 14:00:06|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-19 14:00:08|russ2000_0088|GEO|131|202509|202509|125|199406|202509|32.17|12.1|1.74|1.63|1.13|1.14|2.75|1.87|1.57|1.07|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93906611|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-19 14:00:11|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-19 14:00:15|russ2000_0090|ACAD|91|202509|202509|59|201012|202509|16.62|13.73|4828.79|14.66|3994.95|3.43|7.14|3.94|0.03|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|284340900|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-19 14:00:17|russ2000_0091|ACHC|63|202509|202509|53|201206|202509|65.6|21|3.22|1.76|1.92|0.69|2.43|0.72|1.16|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|83170556|118693000|3636046000|4717203900|2081733130|2039756160|71512631|23.02|0|42800
2025-11-19 14:00:19|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-19 14:00:24|russ2000_0094|ENS|94|202509|202509|82|200503|202509|19.03|13.2|1.02|1.15|0.91|1.19|2.05|2.26|0.65|0.65|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|254722614|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-19 14:00:26|russ2000_0095|FICO|160|202509|202509|140|199009|202509|35.83|56.38|4.11|10.72|5.39|18.46|8.71|90.9|0.41|-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|127095791|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-19 14:00:30|russ2000_0096|PCRX|65|202509|202509|41|201506|202509|209.69|57.77|11.68|6.19|8.2|1.67|9.54|1.52|0.92|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|258365397|246334000|191096000|1286205200|1107231243|1088035170|16730401|25.77|0|606
2025-11-19 14:00:32|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-19 14:00:36|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 14:00:38|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.76|0.71|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|650532183|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-19 14:00:41|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-19 14:02:33|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-19 14:02:35|russ2000_0002|PBYI|71|202509|202509|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.25|18|2.32|-6.88|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|100413971|96479000|20353000|194909200|267540633|212387256|3038228|5.31|0|269
2025-11-19 14:02:37|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 14:02:38|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-19 14:02:41|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-19 14:02:44|russ2000_0006|ODP|154|202509|202509|143|198912|202509|50.47|298.5|0.53|0.09|0.46|0.13|2.46|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-19 14:02:47|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-19 14:02:50|russ2000_0008|GPK|139|202509|202509|127|199312|202509|27.89|11.52|1.01|1.23|0.51|0.68|2.04|1.76|3.46|1.8|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|11368425200|5775359453|5434589000|74167444|19.57|0|18000
2025-11-19 14:02:53|russ2000_0009|MMS|115|202506|202506|112|199709|202509|29.41|16.84|1.45|1.34|1.48|0.99|3.56|2.9|0.19|1|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|126284867|105376000|244360000|6678985500|5148699500|5674259740|55253809|91.37|0|29600
2025-11-19 14:02:55|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-19 14:02:59|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|53.11|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-19 14:03:02|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-19 14:03:05|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
2025-11-19 14:03:06|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|
2025-11-19 14:03:07|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-19 14:03:11|russ2000_0018|STE|139|202509|202509|132|199209|202509|63.94|35.22|2.4|5.17|2.65|4.29|3.51|3.46|0.33|0.29|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|26396087700|24273864000|21199669440|132086903|247.44|0|13000
2025-11-19 14:03:14|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.89|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-19 14:03:17|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-19 14:03:21|russ2000_0022|RLJ|64|202509|202509|56|201109|202509|43.6|148.76|3.98|3.31|2.46|0.8|1.11|0.6|0.79|1.07|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-19 14:03:22|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-19 14:03:26|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-19 14:03:29|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-19 14:03:33|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-19 14:03:36|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-19 14:03:39|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 14:03:43|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 14:03:45|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-19 14:03:48|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 14:03:49|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.61|8.4|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-19 14:03:51|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 14:03:53|russ2000_0039|JACK|156|202503|202503|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.22|7.07|168.79|1.07|-3.22|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|41771526|45592000|1259231000|3384642500|302875300|367235800|21223330|16.04|0|5200
2025-11-19 14:03:57|russ2000_0040|THS|87|202509|202509|81|200506|202509|82.32|49.67|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|73418226|21000000|1175900000|2632505000|803455000|898915000|16214657|15.91|0|10800
2025-11-19 14:04:00|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-19 14:04:03|russ2000_0043|FANG|60|202509|202509|52|201209|202509|25.36|9.95|11.73|3.46|6.87|2.71|2.15|1.05|0.41|0.42|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|351979603|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-19 14:04:06|russ2000_0044|CW|147|202509|202509|141|199006|202509|18.32|44.23|1.51|1.97|1.6|6.09|2.15|7.96|0.4|0.45|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124879370|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-19 14:04:09|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 14:04:10|russ2000_0047|CNO|111|202509|202509|88|200309|202509|19.16|13.83|-1.25|-4.44|0.72|0.9|0.77|1.53|1.21|1.55|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-19 14:04:13|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-19 14:04:16|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.04|1.13|0.28|1.04|2.03|1.39|2.28|1.25|0.4|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|542395452|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-19 14:04:19|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-19 14:04:21|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-19 14:04:24|russ2000_0054|TEN|104|202506|202506|90|200303|202509|10.86|7.95|0.47|0.42|0.96|0.85|0.97|0.39|2.47|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|202697125|287220000|2939000000|2267523300|683293968|1845036144|9688452|22.68|0|78000
2025-11-19 14:04:27|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 14:04:30|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 14:04:31|russ2000_0057|DLX|167|202509|202509|139|199012|202509|17.5|10.61|1.77|0.96|1.43|0.41|6.79|1.31|-19.04|2.26|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107555584|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-19 14:04:34|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|32.95|0.5|1.02|0.46|1.17|2.83|5.24|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|21513815300|19080917390|19112324618|142047964|513.19|0|37153
2025-11-19 14:04:37|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-19 14:04:40|russ2000_0060|MKTX|94|202509|202509|84|200409|202509|45.27|29.64|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|217064784|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-19 14:04:42|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-19 14:04:45|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.7|1.58|2.26|1.36|2.67|2.5|3.38|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985443485|3974453650|50690275|93.85|0|4058
2025-11-19 14:04:49|russ2000_0065|SHO|96|202509|202509|84|200409|202509|60.31|1029.67|3.56|3.21|2.47|1.97|1.33|1.06|0.86|0.47|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|283368226|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-19 14:04:51|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10950129500|9823902480|10607183820|147647185|167.4|0|5689
2025-11-19 14:04:53|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 14:04:54|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 14:04:55|russ2000_0071|RDN|135|202509|202509|131|199212|202509|10.52|9.04|2.31|-1.1|3.01|4.15|1.3|1.05|0.31|0.36|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4906832060|7001289780|36840641|36.22|0|1400
2025-11-19 14:04:58|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 14:05:00|russ2000_0073|WWD|115|202506|202506|112|199709|202509|123.9|39.98|1.6|2.23|1.74|4.52|2.74|6.14|0.46|0.39|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|90771887|473159000|1008259000|15639977400|15156282250|16028637170|138290906|252.71|0|9000
2025-11-19 14:05:03|russ2000_0076|WWW|166|202506|202506|144|198909|202509|548.06|25.95|1.02|1.48|0.88|1.09|2.41|6.02|0.8|2.18|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|100039053|133900000|296600000|2738582600|1860671330|1861400000|39560734|22.7|0|4000
2025-11-19 14:05:06|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.07|1.96|0.44|0.02|17.23|2.79|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 14:05:10|russ2000_0081|SYNA|96|202509|202509|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.41|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348253237|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-19 14:05:13|russ2000_0082|PEB|63|202509|202509|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.92|1.11|0.52|0.64|1.04|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|127416429|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-19 14:05:15|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.82|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-19 14:05:18|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
2025-11-19 14:05:20|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-19 14:05:23|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-19 14:05:26|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-19 14:05:29|russ2000_0088|GEO|131|202509|202509|125|199406|202509|32.17|12.1|1.74|1.63|1.13|1.14|2.75|1.87|1.57|1.07|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93906611|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-19 14:05:32|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.09|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-19 14:05:35|russ2000_0090|ACAD|91|202509|202509|59|201012|202509|16.62|13.73|4828.79|14.66|3994.95|3.43|7.14|3.94|0.03|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|284340900|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-19 14:05:38|russ2000_0091|ACHC|63|202509|202509|53|201206|202509|65.6|21|3.22|1.76|1.92|0.69|2.43|0.72|1.16|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|83170556|118693000|3636046000|4717203900|2081733130|2039756160|71512631|23.02|0|42800
2025-11-19 14:05:41|russ2000_0092|MOG.A|165|202506|202506|162|198503|202509|28.82|31.55|1.06|1.01|0.73|1.79|1.64|3.38|1.04|0.66|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83995959|59014000|654169000|7794301700|6546879818|6770353505|28224146|207.67|0|12809
2025-11-19 14:05:45|russ2000_0094|ENS|94|202509|202509|82|200503|202509|19.03|13.2|1.02|1.15|0.91|1.19|2.05|2.26|0.65|0.65|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|254722614|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-19 14:05:47|russ2000_0095|FICO|160|202509|202509|140|199009|202509|35.83|56.38|4.11|10.72|5.39|18.46|8.71|90.9|0.41|-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|127095791|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-19 14:05:50|russ2000_0096|PCRX|65|202509|202509|41|201506|202509|209.69|57.77|11.68|6.19|8.2|1.67|9.54|1.52|0.92|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|258365397|246334000|191096000|1286205200|1107231243|1088035170|16730401|25.77|0|606
2025-11-19 14:05:52|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-19 14:05:55|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 14:05:57|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.76|0.71|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|650532183|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-19 14:06:00|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.41|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-30 19:00:44|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|9001305998|11499067120|187649787|97.42|0|7900
2025-11-30 19:00:47|russ2000_0002|PBYI|71|202509|202509|12|202209|202509|18.8|4.94|4.14|1.62|44.89|1.25|18|2.32|-6.88|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|100413971|96479000|20353000|194909200|267540633|212387256|3038228|5.31|0|269
2025-11-30 19:00:49|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 19:00:50|russ2000_0004|DXCM|83|202509|202509|28|201809|202509|133.63|37.45|20.69|21.94|682.32|6.07|21.27|9.63|0.55|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|918629208|3322100000|455900000|26908714900|27108900000|6742470000|396849622|69.51|0|5200
2025-11-30 19:00:52|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.81|3.88|2.52|1.2|1.43|2.88|8.65|1.81|2.7|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6144977000|4117176960|5046552000|45166895|63.24|0|12828
2025-11-30 19:00:55|russ2000_0006|ODP|154|202509|202509|143|198912|202509|50.47|298.5|0.53|0.09|0.46|0.13|2.46|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1445783500|838783515|1503900000|25775470|27.85|0|40000
2025-11-30 19:00:59|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.96|0.2|1.71|0.76|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8591456600|1789456644|1336764000|92420529|4.92|0|21569
2025-11-30 19:01:02|russ2000_0008|GPK|139|202509|202509|127|199312|202509|27.89|11.52|1.01|1.23|0.51|0.68|2.04|1.76|3.46|1.8|3.86|5.49|1.73|2.2|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|11368425200|5775359453|5434589000|74167444|19.57|0|18000
2025-11-30 19:01:06|russ2000_0009|MMS|116|202509|202509|112|199709|202509|29.4|16.43|1.45|1.34|1.48|0.97|3.56|2.99|0.19|0.86|4.07|5.11|0.93|1.31|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|6678985500|5007532850|5674259740|55253809|91.37|0|29600
2025-11-30 19:01:09|russ2000_0010|CGNX|147|202509|202509|143|198912|202509|45.4|69.97|7.09|15.19|8.17|7.93|4.93|5.1|0.01|0.05|3.2|0.85|0.96|0.71|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|7368628700|7589969700|7804419900|88580497|45.3|0|2267
2025-11-30 19:01:13|russ2000_0012|SSNC|76|202509|202509|62|201003|202509|52.26|26.42|6.08|4.77|4.31|3.66|2.68|3.12|0.95|0.98|-5.68|3.11|0.93|1.15|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|25012060000|21571665000|23547222000|95487617|88.59|0|22800
2025-11-30 19:01:15|russ2000_0013|WEX|83|202509|202509|79|200512|202509|36.65|20.46|5.27|4.61|4.19|2.23|5.24|4.83|1.6|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|1115662988|5610700000|205189000|4812855200|5616604056|7176253680|57281423|163.92|0|5000
2025-11-30 19:01:18|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
2025-11-30 19:01:20|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 19:01:20|russ2000_0017|TYL|151|202509|202509|142|199003|202509|70.88|72.85|6.09|12.18|7.91|9.99|4.86|6.25|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|22197191500|22504564456|21667194560|160350075|523.16|0|5495
2025-11-30 19:01:24|russ2000_0018|STE|139|202509|202509|132|199209|202509|63.94|35.22|2.4|5.17|2.65|4.29|3.51|3.46|0.33|0.29|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|26396087700|24273864000|21199669440|132086903|247.44|0|13000
2025-11-30 19:01:27|russ2000_0019|HIW|124|202509|202509|120|199509|202509|77.29|27.6|9.3|7.91|4.81|4.29|1.75|1.48|1.17|1.44|-0.2|4.13|6.08|6.29|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6958823600|3485995552|3396148600|34676581|31.82|0|398
2025-11-30 19:01:30|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|4788729370|5548805300|31577423|121.85|0|7000
2025-11-30 19:01:34|russ2000_0022|RLJ|64|202509|202509|56|201109|202509|43.6|148.76|3.98|3.31|2.44|0.8|1.11|0.6|0.79|1.07|4.88|10.14|4.64|8.33|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3404257600|1087550640|1177514640|16421260|7.2|0|87
2025-11-30 19:01:36|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|44235172850|43608848180|86938059|317.77|0|5900
2025-11-30 19:01:40|russ2000_0025|MANH|115|202509|202509|110|199803|202509|55.63|58.22|4.35|9.81|6.6|12.58|17.49|39.94|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|12867115900|12351356872|13206246460|104909680|204.98|0|3500
2025-11-30 19:01:43|russ2000_0027|WST|167|202509|202509|139|199012|202509|53.2|38.86|1.92|9.87|2.67|6.23|3.66|6.19|0.45|0.1|1.72|0.43|1.27|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|17934959200|18863442009|19884614000|159093211|262.33|0|8200
2025-11-30 19:01:46|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|1227040650|1333442250|32979992|20.25|0|6200
2025-11-30 19:01:49|russ2000_0031|TDY|111|202509|202509|104|199909|202509|23.27|33.96|1.5|3.78|1.87|4.62|3.14|2.61|0.41|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|175619231|528600000|601900000|29519553800|27514753812|22152312000|154476139|586.04|0|11790
2025-11-30 19:01:52|russ2000_0032|FAF|68|202509|202509|62|201003|202509|20.82|13.81|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.75|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 19:01:56|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
2025-11-30 19:01:57|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|5332938156|5934831630|117432831|148.33|0|43200
2025-11-30 19:02:00|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|
2025-11-30 19:02:01|russ2000_0037|CUBE|89|202509|202509|84|200409|202509|237.47|26.09|10.61|12.45|7.49|8.37|2.58|3.25|0.93|1.26|-3.78|3.1|4.38|5.09|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|12724119300|9137374471|7781273440|66525746|40.07|0|3011
2025-11-30 19:02:04|russ2000_0038|PB|111|202509|202509|107|199812|202509|16.46|11.85|5.86|4.39|4.56|3.59|1.72|0.81|0.28|0.34|0.67|7.68|2.69|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 19:02:06|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|303104672|367235800|21223330|16.04|0|5200
2025-11-30 19:02:10|russ2000_0040|THS|87|202509|202509|81|200506|202509|82.32|49.67|1.3|0.94|0.82|0.24|1.57|0.53|0.87|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|73418226|21000000|1175900000|2632505000|803455000|898915000|16214657|15.91|0|10800
2025-11-30 19:02:12|russ2000_0042|NBIX|118|202509|202509|114|199703|202509|172.3|33.53|23.72|8.53|82.92|5.35|9.16|4.66|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|13360786000|13995886000|13785316000|112593304|140.38|0|780
2025-11-30 19:02:16|russ2000_0043|FANG|60|202509|202509|52|201209|202509|25.36|9.95|11.73|3.46|6.87|2.71|2.15|1.05|0.41|0.42|-4.09|7.9|1.81|2.73|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|351979603|552000000|18927000000|63287984200|41051984220|22585329900|282179968|143.1|0|712
2025-11-30 19:02:18|russ2000_0044|CW|147|202509|202509|141|199006|202509|18.32|44.23|1.51|1.97|1.6|6.09|2.15|7.96|0.4|0.45|5.87|4.42|1.17|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124879370|225427000|538752000|21054952200|20146983168|22724753700|130191691|542.94|0|9100
2025-11-30 19:02:21|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|
2025-11-30 19:02:22|russ2000_0047|CNO|111|202509|202509|88|200309|202509|19.16|13.83|-1.25|-4.44|0.72|0.9|0.77|1.53|1.21|1.55|8.61|16.44|1.82|1.67|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|7950255500|3740674230|5618017230|25466895|39.03|0|3300
2025-11-30 19:02:24|russ2000_0048|DAN|166|202509|202509|70|200803|202509|32.95|45.35|0.48|0.56|0.34|0.33|1.92|2.24|1.49|3.23|4.65|0.27|1.97|2|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5802498900|2443220688|2895780000|32109558|20.04|0|36300
2025-11-30 19:02:27|russ2000_0050|SF|167|202509|202509|145|198906|202509|28.05|20.04|1.13|0.28|1.04|2.03|1.39|2.28|1.25|0.4|0.25|5.44|0.73|1.59|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|542395452|3216756000|839984000|11314109800|11567982825|8440692890|84862466|113.47|0|8300
2025-11-30 19:02:31|russ2000_0051|GWRE|61|202506|202506|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.17|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|685013220|1150643000|169032000|21079082600|21592250033|21160221666|177459438|253.97|0|2690
2025-11-30 19:02:33|russ2000_0052|UNFI|115|202506|202506|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.45|1.02|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|24808132|44000000|2684024000|5664568500|2280291075|2057836050|42309718|37.65|0|28300
2025-11-30 19:02:36|russ2000_0054|TEN|105|202509|202509|90|200303|202509|10.85|7|0.47|0.42|0.96|0.86|0.97|0.39|2.46|1.04|-5.46|-41.35|8.8|6.75|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|203284048|264324000|2939000000|2310244300|683293968|1845036144|9688452|22.68|0|78000
2025-11-30 19:02:38|russ2000_0055|MTG|137|202509|202509|133|199206|202509|12.05|9.12|2.59|-1.98|3.84|5.66|1.83|1.24|0.36|0.12|-2.62|10.46|0.81|1.92|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 19:02:42|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 19:02:43|russ2000_0057|DLX|167|202509|202509|139|199012|202509|17.5|10.61|1.77|0.96|1.43|0.41|6.79|1.31|-19.04|2.26|7.21|6.61|4.18|6.2|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107555584|60741000|122905000|2312080400|870522400|812113280|5643767|19.36|0|6352
2025-11-30 19:02:46|russ2000_0058|CASY|167|202506|202506|142|199003|202509|19.98|34.18|0.5|1.02|0.46|1.21|2.83|5.44|0.7|0.79|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|92180536|458073000|3308950000|22227324500|19080917390|19112324618|142047964|513.19|0|37153
2025-11-30 19:02:50|russ2000_0059|EPR|111|202509|202509|107|199812|202509|33.35|25.31|13.94|8.61|6.58|6.21|1.54|1.9|1.02|1.28|-1.01|8.35|7.41|6.17|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|7358906400|4416794385|4426743100|59554951|58.01|0|58
2025-11-30 19:02:53|russ2000_0060|MKTX|94|202509|202509|84|200409|202509|45.27|29.64|9.87|28.95|12.61|7.95|8.32|4.7|0.03|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|217064784|531134000|156394000|6020771400|6473300375|6648160250|169922995|174.25|0|527
2025-11-30 19:02:56|russ2000_0062|AEO|131|202506|202506|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.29|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|335619244|126780000|1930842000|4713871500|2829604560|2779123650|112056375|16.71|0|84000
2025-11-30 19:02:59|russ2000_0063|SXT|167|202509|202509|163|198412|202509|20.88|28.7|1.58|2.26|1.36|2.67|2.5|3.38|0.69|0.6|3.49|3.65|2.32|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4889802200|3985443485|3974453650|50690275|93.85|0|4058
2025-11-30 19:03:03|russ2000_0065|SHO|96|202509|202509|84|200409|202509|60.31|1029.67|3.56|3.21|2.47|1.97|1.33|1.06|0.86|0.47|4.5|17.26|4.9|3.73|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|283368226|197569000|94462000|2789180600|1779473566|2007288250|22533047|9.37|0|47
2025-11-30 19:03:06|russ2000_0066|GNRC|69|202509|202509|58|201103|202509|27.37|31.86|2.77|5.55|2.58|2.29|5.94|3.72|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10950129500|9823902480|10607183820|147647185|167.4|0|5689
2025-11-30 19:03:08|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 19:03:09|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 19:03:10|russ2000_0071|RDN|135|202509|202509|131|199212|202509|10.52|9.04|2.31|-1.1|3.01|4.15|1.3|1.05|0.31|0.36|-2.27|9.24|0.8|2.79|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6765270000|4906832060|7001289780|36840641|36.22|0|1400
2025-11-30 19:03:14|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
2025-11-30 19:03:15|russ2000_0073|WWD|116|202509|202509|112|199709|202509|123.85|35.13|1.6|2.23|1.74|4.35|2.74|5.9|0.46|0.28|1.65|1.77|1.25|0.43|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|92812052|327431000|1008259000|15537764000|15137329000|16028637170|138290906|252.71|0|9000
2025-11-30 19:03:18|russ2000_0076|WWW|166|202506|202506|144|198909|202509|548.06|25.95|1.02|1.48|0.88|1.09|2.41|6.02|0.8|2.18|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|100039053|133900000|296600000|2738582600|1860671330|1861400000|39560734|22.7|0|4000
2025-11-30 19:03:22|russ2000_0077|WBS|155|202509|202509|143|198912|202509|15.9|11.07|4.82|0.05|2.19|2.3|1.26|1.07|1.96|0.44|0.02|17.23|2.79|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 19:03:26|russ2000_0081|SYNA|96|202509|202509|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.41|10.01|1.91|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348253237|459900000|84300000|3092086500|2671786470|2439738000|25934679|68.34|0|1387
2025-11-30 19:03:29|russ2000_0082|PEB|63|202509|202509|34|201112|202006|177.18|15.34|5.06|3.45|3.45|0.92|1.11|0.52|0.64|1.04|-2.46|6.39|2.81|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|127416429|223157000|0|3783537700|1296654685|1487121682|32946121|11.39|0|58
2025-11-30 19:03:31|russ2000_0083|WSO|165|202509|202509|146|198903|202509|23.9|31.54|0.81|1.86|0.88|2.06|2.99|5.82|0.42|0.16|0.43|3.3|2.18|2.82|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|16812935000|16397761120|15533408150|181482790|404.3|0|5800
2025-11-30 19:03:35|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
2025-11-30 19:03:36|russ2000_0085|IDA|167|202509|202509|139|199012|202509|16.42|22.69|3.2|4.45|2.12|3.74|1.57|2.01|0.98|1.05|2.48|1.57|4.1|2.6|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10481603800|7142046750|6682429050|47503573|132.15|0|1985
2025-11-30 19:03:39|russ2000_0086|POOL|127|202509|202509|120|199509|202509|29.16|28.3|1.23|3.73|1.4|2.24|9.4|8.39|1.26|1.01|4.66|1.77|1.36|1.58|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|12831924100|11570510106|12662948730|164112578|310.07|0|4500
2025-11-30 19:03:42|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.16|3.26|1.26|0.65|1|2.06|-11.81|-25.13|8.1|6.31|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12268412500|3047759520|2681421600|46080310|5.07|0|86
2025-11-30 19:03:45|russ2000_0088|GEO|131|202509|202509|125|199406|202509|32.17|12.1|1.74|1.63|1.13|1.14|2.75|1.87|1.57|1.07|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93906611|183945000|2253527000|4296817000|2852126040|2458062360|49191913|20.49|0|22000
2025-11-30 19:03:48|russ2000_0089|SUI|131|202509|202509|127|199312|202509|148.64|12.51|9.16|13.21|5.06|6.4|5.74|2.28|0.39|0.62|-2.83|-2.6|5.8|3.07|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|19465144900|15945444900|12583821000|109148831|129|0|3146
2025-11-30 19:03:51|russ2000_0090|ACAD|91|202509|202509|59|201012|202509|16.62|13.73|4828.79|14.66|3994.95|3.43|7.14|3.94|0.03|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|284340900|847019000|14567000|2817365600|3609575640|3340456900|47195831|21.34|0|570
2025-11-30 19:03:54|russ2000_0091|ACHC|63|202509|202509|53|201206|202509|65.6|21|3.22|1.76|1.92|0.69|2.43|0.72|1.16|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|83170556|118693000|3636046000|4717203900|2081733130|2039756160|71512631|23.02|0|42800
2025-11-30 19:03:56|russ2000_0092|MOG.A|166|202509|202509|162|198503|202509|28.84|30.47|1.06|1.01|0.73|1.72|1.63|3.3|1.04|0.57|-2|11.53|0.41|0.55|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83849765|62213000|654169000|7657103800|6575309841|6770353505|28224146|207.67|0|12809
2025-11-30 19:03:59|russ2000_0094|ENS|94|202509|202509|82|200503|202509|19.03|13.2|1.02|1.15|0.91|1.19|2.05|2.26|0.65|0.65|3.44|0.77|0.95|0.87|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|254722614|388606000|493173000|5030290600|4202134592|4849610016|36789359|112.96|0|11400
2025-11-30 19:04:02|russ2000_0095|FICO|160|202509|202509|140|199009|202509|35.83|56.38|4.11|10.72|5.39|18.46|8.71|90.9|0.41|-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|127095791|134136000|144442000|38520803600|35563239614|44512788320|444797050|1496.53|0|4065
2025-11-30 19:04:06|russ2000_0096|PCRX|65|202509|202509|41|201506|202509|209.69|57.77|11.68|6.19|8.2|1.67|9.54|1.52|0.92|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|258365397|246334000|191096000|1286205200|1107231243|1088035170|16730401|25.77|0|606
2025-11-30 19:04:08|russ2000_0097|EME|127|202509|202509|119|199512|202509|18.99|26.12|0.28|0.39|0.41|1.82|2.3|8.72|0.41|0.13|3.4|3.18|0.45|0.15|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|28852246200|29076528192|35683778980|497608653|649.54|0|36000
2025-11-30 19:04:11|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 19:04:13|russ2000_0099|EEFT|115|202509|202509|90|200303|202509|40.03|12.19|2.99|1.84|2.45|0.95|4.99|2.76|0.71|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|650532183|2065100000|513995000|3894501800|3485301834|4586711445|72259481|87.81|0|7700
2025-11-30 19:04:16|russ2000_0100|CMPR|85|202509|202509|80|200509|202509|79.08|48.28|2.9|1.34|2.42|0.46|13.75|28.22|0.71|-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|122236037|200505000|494917000|3083116200|1555039200|1647916032|13817490|63.04|0|13000
2025-11-30 19:04:19|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|
2025-11-30 19:04:21|russ2000_0103|OPK|119|202509|202509|62|200606|202112|65.2|41.02|29.54|2.65|59.32|1.85|15.47|0.91|0.71|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|78377840|415198000|169009000|1171709500|1191487480|992897140|3739059|1.55|0|6096
2025-11-30 19:04:24|russ2000_0105|POR|102|202509|202509|78|200603|202509|20.8|15.96|2.43|2.79|1.48|1.46|1.39|1.23|1.04|1.27|-1.24|-6.17|3.75|4.66|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97666667|137000000|7301000000|9757873600|4871873600|3943500000|48146563|44|0|2949
2025-11-30 19:04:27|russ2000_0107|RH|91|202506|202506|52|201209|202509|77.26|35.94|1.57|3.33|2|1.15|41.66|8.49|-1.16|-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|218054044|34560000|1457943000|7499786600|3367939888|4773145296|179645783|179.68|0|5100
2025-11-30 19:04:29|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 19:04:31|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
2025-11-30 19:04:32|russ2000_0111|PRAA|93|202509|202509|92|200209|202509|21.17|6.89|4.19|4.33|2.76|0.5|2.29|0.49|1.32|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70636667|110827000|117498000|4325917500|603441520|710039280|4225506|15.44|0|4412
2025-11-30 19:04:35|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|
2025-11-30 19:04:35|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
2025-11-30 19:04:37|russ2000_0117|DRH|83|202506|202506|78|200603|202509|32.48|29.59|3.65|3.19|2.41|1.43|1.18|1|0.71|0.76|-2.11|3.52|5.05|6.09|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|141154201|195417000|3144547000|2573210100|1572588704|1553324216|20271707|7.72|0|31
2025-11-30 19:04:40|russ2000_0118|CLDX|159|202509|202509|-174|202606|198200|0|0|66.93|88.11|119.45|660.55|5.04|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|117855953|577223000|7178000|1144376700|1718978716|571261340|37954289|25.87|0|130
2025-11-30 19:04:45|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|
2025-11-30 19:04:45|russ2000_0120|CBRL|166|202506|202506|145|198906|202509|23.25|17.34|1.22|1.38|1.08|0.23|3.88|1.73|1.43|2.56|6.2|5.28|2.1|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|68825358|39643000|1822010000|1937408100|750421490|798501280|39002658|33.7|0|55000
2025-11-30 19:04:50|russ2000_0121|SWX|167|202509|202509|143|198912|202509|19.99|29.57|1.76|1.94|0.79|1.41|1.47|1.44|1.51|0.89|-2.96|-2.47|4.21|3.17|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|76988047|778631000|6616829000|8383140700|5654651706|4350376880|32019621|78.34|0|2295
2025-11-30 19:04:53|russ2000_0123|PRI|69|202509|202509|62|201003|202509|13.74|12.74|1.21|1.58|2.14|2.79|2.54|3.88|0.65|0.82|6.74|6.51|1.07|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 19:04:55|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 19:04:56|russ2000_0127|VSAT|122|202509|202509|101|199612|202203|306.49|167.82|2.35|1.72|1.86|0.85|2.53|0.88|0.5|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|243478897|1230074000|3020797000|9860535900|3962994940|1831572300|117864998|29.3|0|6100
2025-11-30 19:05:00|russ2000_0128|NJR|167|202509|202509|140|199009|202509|18.66|14.46|1.16|2.32|0.91|2.24|2.24|2.02|1.11|1.58|2.16|-9.26|4.35|3.79|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|67750049|9511000|4005652000|8596231600|4838044590|4611036600|28541969|48.15|0|1108
2025-11-30 19:05:03|russ2000_0131|UBSI|163|202509|202509|139|199012|202509|15.38|12.21|4.78|-0.66|3.6|2.97|1.7|0.96|1.05|0.15|3.73|6.67|3.93|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 19:05:08|russ2000_0132|NHI|139|202509|202509|135|199112|202509|19.74|25.06|13.47|12.76|8.85|10.3|5.79|2.56|1.03|0.75|6.82|3.35|7.27|4.55|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58030527|81625000|519479000|4832299800|3787260750|3549675000|16591608|79.5|0|16
2025-11-30 19:05:11|russ2000_0134|RHP|119|202509|202509|115|199612|202509|143.12|22.84|3.26|3.89|2.46|2.35|17.85|7.44|4.44|5.45|1.5|10.89|2.08|5.01|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|164021807|516555000|3121446000|10247852500|5644170000|4925120660|54065902|89.59|0|1206
2025-11-30 19:05:15|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 19:05:15|russ2000_0137|HNI|167|202509|202509|139|199012|202509|27.92|15.7|0.95|0.74|0.88|0.86|3.49|2.57|0.4|0.55|4.38|6.7|2.38|2.86|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46746913|28100000|440422000|2578496400|2147196405|2015018500|35134972|46.85|0|8500
2025-11-30 19:05:18|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|
2025-11-30 19:05:19|russ2000_0140|HR|130|202509|202509|116|199403|202303|78.63|61.93|12.71|11.3|8.6|5.24|2.12|1.35|0.72|1.01|-0.12|-2.28|6.73|6.49|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51285038|43345000|144282000|11082581700|6339423726|2410538880|74402222|18.03|0|297
2025-11-30 19:05:22|russ2000_0141|POST|61|202509|202509|52|201209|202509|35.48|19.6|2.05|1.99|0.82|0.83|1.22|1.51|1.69|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|673849123|182800000|1721800000|13203644000|5420448000|7104072000|75551453|102.66|0|10100
2025-11-30 19:05:24|russ2000_0142|OLN|167|202509|202509|156|198609|202509|41.25|53.89|0.85|1.03|0.61|0.43|1.92|1.45|0.94|1.68|3.04|3.8|4.22|3.2|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151366447|140300000|3606700000|6047296300|2851896285|3945921000|62622311|24.99|0|6500
2025-11-30 19:05:28|russ2000_0144|TXRH|91|202509|202509|84|200409|202509|31.21|25.38|1.51|1.66|1.61|1.9|4.68|7.53|0.36|0.64|3.5|2.48|1.75|1.59|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116350955|108172000|1589433000|11364390700|10567371592|11067241160|182080798|159.56|0|67900
2025-11-30 19:05:31|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
2025-11-30 19:05:32|russ2000_0146|ACIW|128|202509|202509|120|199509|202509|78.96|21.34|2.8|3.1|2.76|3.22|4.32|3.68|2.83|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|103814384|199268000|123827000|6164687200|5448840228|6188021280|49337881|52.77|0|4018
2025-11-30 19:05:36|russ2000_0147|NWE|167|202509|202509|83|200412|202509|16.06|16.59|2.88|3.91|1.67|2.29|1.45|1.25|1.25|1.15|1.09|3.89|4.02|4.49|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34051520|30474000|4860759000|6870175700|3598706749|2964317970|27293657|58.61|0|1533
2025-11-30 19:05:39|russ2000_0149|FCNCA|143|202509|202509|135|199112|202509|13|10.58|0.78|-4.04|1.92|1.65|1.24|1.07|0.83|1.77|1.47|20.41|0.83|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 19:05:42|russ2000_0150|MTX|139|202509|202509|132|199209|202509|39.05|1353.52|1.46|1.47|1.32|0.95|1.72|1.16|0.44|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|177186729|328300000|1023600000|2632783300|1934062716|2118292000|13813624|62.12|0|3628
2025-11-30 19:05:46|russ2000_0151|CAKE|133|202509|202509|129|199306|202509|33.26|16.59|1.66|0.71|1.58|0.72|4.23|6.4|1.02|5.03|6.75|0.73|2.23|1.98|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|62551002|189978000|2074026000|4661092800|2722142944|2397275360|67563526|54.64|0|46250
2025-11-30 19:05:50|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 19:05:52|russ2000_0153|EPAM|63|202509|202509|55|201112|202509|42.44|23.01|3.4|6.85|4.22|1.62|6.11|2.23|0.05|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|771896507|1239554000|402119000|7241964100|8325719060|8782944498|128088958|150.79|0|36739
2025-11-30 19:05:54|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|817630904|813169126|274830|20.0981|0|6584
2025-11-30 19:05:56|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
2025-11-30 19:05:57|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
2025-11-30 19:05:59|russ2000_0157|ABG|102|202509|202509|94|200203|202509|12.86|8.58|0.4|0.43|0.21|0.27|2.3|1.23|2.84|1.54|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59370020|33100000|1013000000|10704630200|4752230225|4717885000|35905720|244.45|0|8500
2025-11-30 19:06:02|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|
2025-11-30 19:06:03|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
2025-11-30 19:06:06|russ2000_0161|DAR|127|202509|202509|123|199412|202509|29.86|46.2|1.05|2.15|0.89|0.84|2.32|1.04|1.75|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|65239244|107053000|1908230000|9196759900|4883204907|5124389130|82635253|30.87|0|10100
2025-11-30 19:06:09|russ2000_0163|TCBI|103|202509|202509|89|200306|202509|25.43|13.85|4.52|-7.18|3.01|1.98|1.71|1.16|1.6|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|5056737900|3861321947|4274944143|36918849|84.53|0|1738
2025-11-30 19:06:12|russ2000_0165|ALGT|83|202509|202509|70|200612|202406|32.67|15.92|1.78|1.95|1.63|0.42|3.82|1.1|1.23|2.09|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|487193888|985325000|2176267000|2254094500|1113549480|966364540|21198160|60.77|0|4349
2025-11-30 19:06:14|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
2025-11-30 19:06:16|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
2025-11-30 19:06:18|russ2000_0168|LAD|123|202509|202509|115|199612|202509|13.76|9.88|0.48|0.65|0.25|0.22|1.83|1.14|2.21|2.18|4.04|0.75|1.71|0.68|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|85060735|419500000|1798300000|22037500000|7710400000|8374758400|93127423|316|0|14320
2025-11-30 19:06:20|russ2000_0169|PBH|86|202509|202509|80|200509|202509|52.77|15.48|3.76|3.43|2.29|2.84|26.08|1.64|1.48|0.57|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|35850198|119106000|91501000|4033245100|3034100400|3205984800|37102665|63.1|0|520
2025-11-30 19:06:23|russ2000_0170|FNB|151|202509|202509|139|199012|202509|13.38|11.52|3.89|1.58|2.1|2.22|1.14|0.87|1.16|0.64|-0.06|5.57|3.56|2.98|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10620418900|5773532409|5246427708|143268116|16.11|0|4223
2025-11-30 19:06:27|russ2000_0172|HELE|167|202506|202506|133|199112|202503|18.34|4.98|1.27|2.88|1.18|0.24|1.87|0.47|0.41|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|34067458|24970000|169167000|1344100800|435135585|482429100|14883265|18.95|0|1650
2025-11-30 19:06:30|russ2000_0173|CATY|147|202509|202509|135|199112|202509|14.34|11.08|4.01|-0.82|3.5|2.46|1.61|1.13|0.62|0.12|0.9|7.71|2.22|2.83|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3638282700|3278439666|3825552024|18611787|48.01|0|1219
2025-11-30 19:06:33|russ2000_0174|WTFC|119|202509|202509|113|199706|202509|44.79|12.17|2.89|-1.64|2.2|2.15|1.49|1.34|0.84|0.61|-2.94|-2.06|0.96|1.47|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14321282500|8868341328|7687612240|52352318|132.44|0|5057
2025-11-30 19:06:36|russ2000_0175|DK|85|202509|202509|72|200603|202403|19.71|140.11|0.32|0.32|0.2|0.19|2.77|77.71|3.35|17.99|2.85|1.99|4.27|3.16|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|517642000|630900000|2667300000|4823432200|1935932159|2388883560|80404071|32.27|0|3814
2025-11-30 19:06:39|russ2000_0176|ALE|167|202509|202509|143|198912|202509|15.55|23.26|8.33|4.1|1.39|2.42|1.39|1.35|0.85|0.78|1.66|1.64|5.68|4.36|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|137215748|78700000|4669900000|6508033800|3857733760|3446160000|43066296|66.4|0|1355
2025-11-30 19:06:42|russ2000_0177|SLAB|103|202509|202509|92|200012|202312|76.45|72.22|4.82|4.79|5.68|5.76|4.76|4.02|0.13|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|464190175|439025000|140200000|3864045300|4308000777|5738379930|33216518|131.13|0|1545
2025-11-30 19:06:45|russ2000_0178|WAL|91|202509|202509|81|200506|202509|16.24|10.72|5.14|-1.08|3.66|1.83|1.83|1.45|0.77|0.64|0|0|1.98|1.7|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|14854275700|9866821565|8950373430|100344046|89.51|0|1835
2025-11-30 19:06:47|russ2000_0179|GIII|146|202506|202506|141|199006|202509|24.49|6.98|0.51|0.34|0.41|0.41|1.39|0.7|0.49|0.17|-1.63|0.1|0|0|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|67319283|301778000|234698000|1184052900|1133499600|1294545900|10113499|26.85|0|8100
2025-11-30 19:06:51|russ2000_0180|BLKB|95|202509|202509|82|200406|202412|198.38|75.81|4.23|3.55|3.89|2.77|10.96|28.57|1.61|9.9|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|44965584|457440000|132114000|3704405000|3090609980|3113787304|21010705|64.31|0|3611
2025-11-30 19:06:54|russ2000_0181|BKH|167|202509|202509|147|198812|202509|19.4|15.55|2.98|4.16|1.64|1.96|1.69|1.23|1.25|1.16|-1.56|-2.25|4.39|4.35|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71422638|29100000|5703199000|9081031300|4648431342|3856581030|36513098|61.59|0|2944
2025-11-30 19:06:57|russ2000_0182|CIEN|115|202506|202506|112|199709|202509|216.43|189.03|5.06|1.6|4.75|5.86|7.77|9.26|-0.1|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|898369226|1326356000|315569000|26079754900|26789336528|29687914560|463331719|189.92|0|6383
2025-11-30 19:07:01|russ2000_0183|LPX|166|202509|202509|147|198812|202509|311.05|28.66|1.09|1.5|1.04|2.2|1.79|3.56|0.49|0.22|3.36|9.16|2.2|1.24|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|399938816|316000000|954000000|6248906400|6186906440|10038920000|74555182|88.84|0|4800
2025-11-30 19:07:05|russ2000_0184|WAFD|167|202509|202509|144|198909|202509|14.22|11.48|9|1.88|4.23|1.72|1.57|0.86|1.46|0.62|3.55|10.06|2.79|3.53|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4755703900|2368269085|2293301335|12897307|30.29|0|2062
2025-11-30 19:07:09|russ2000_0185|CUZ|167|202509|202509|163|198412|202509|84.54|83.42|9.84|8.17|6.04|4.99|1.55|1.03|0.62|0.74|1.46|-4.56|4.66|4.19|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28128504|4675000|18647000|8360155600|4860921570|4299905200|44103552|28.94|0|331
2025-11-30 19:07:12|russ2000_0187|XPO|96|202509|202509|88|200309|202509|23.95|46.46|0.88|0.82|0.4|1.96|1.82|8.69|1.32|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|295687002|335000000|4823000000|19411229500|15419562240|11953760000|152343797|131.36|0|96000
2025-11-30 19:07:15|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
2025-11-30 19:07:16|russ2000_0189|FR|126|202509|202509|122|199503|202509|49.67|28.79|10.02|15.32|6.06|9.83|2.01|2.6|1.3|0.91|1.55|7.95|6.32|3.31|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45534357|36806000|25610000|9350486600|6815775781|6593358470|46935496|51.47|0|155
2025-11-30 19:07:20|russ2000_0190|RLI|167|202509|202509|163|198412|202509|9.76|17.08|1.72|2.03|2.23|3.29|1.34|3.43|0.17|0.06|4.49|2.49|2.26|0.94|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6102981300|5989661316|2962683720|35249538|65.22|0|905
2025-11-30 19:07:23|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|
2025-11-30 19:07:24|russ2000_0194|HCSG|166|202509|202509|139|199012|202509|29.54|31.14|1.08|0.78|1.14|0.68|3.62|2.4|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|69220273|207506000|27807000|995745900|1189392930|1258496910|12086904|16.83|0|51000
2025-11-30 19:07:28|russ2000_0195|AKR|127|202509|202509|123|199412|202509|101.09|121.03|12.41|12.08|5.59|6.33|1.74|1.18|1.67|0.9|-0.54|0.7|4.72|3.92|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74630277|75035000|3368557000|4985295200|2640284725|1736527000|32563192|20.15|0|118
2025-11-30 19:07:31|russ2000_0197|OGS|53|202509|202509|47|201312|202509|22.18|18.87|3|3.56|2.09|2.04|1.68|1.53|0.98|1.07|1.97|1.42|2.8|3.3|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48367510|20785000|4707725000|8235714100|4856319060|4311188160|34995083|80.94|0|3600
2025-11-30 19:07:33|russ2000_0198|SHOO|130|202509|202509|122|199503|202509|32.05|42.52|1.35|0.9|1.91|1|4.6|2.86|0.06|0.64|4.64|5.85|1.97|2.59|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103389802|108862000|170083000|2899366300|2432690280|2628749160|53478557|33.48|0|4000
2025-11-30 19:07:36|russ2000_0200|B|167|202509|202509|159|198512|202509|31.69|15.74|1.15|2.03|2.37|3.87|1.97|2.2|0.54|0.19|2.49|4.63|1.53|1.37|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1817372358|5037000000|353264000|63740208900|55297208903|1669208767|814917981|32.77|0|5749
2025-11-30 19:07:40|russ2000_0201|CVLT|86|202509|202509|76|200609|202509|283.9|106.35|3.69|2.28|4.59|7.79|10.76|39.51|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|305905203|1063555000|127102000|8354253000|8608005910|9087151230|138272520|195.41|0|2533
2025-11-30 19:07:43|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|
2025-11-30 19:07:43|russ2000_0203|SAM|119|202509|202509|115|199612|202509|37.9|24.92|1.98|7.27|2.29|1.19|5.06|2.49|0.03|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|77481026|250454000|648968000|2055427700|2264984744|2607442860|46287914|211.42|0|2128
2025-11-30 19:07:47|russ2000_0204|SNX|99|202506|202506|88|200309|202509|8.75|16.54|0.21|0.35|0.11|0.21|0.93|1.47|0.47|0.5|-0.82|3.3|1|1.15|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|361024192|874350000|583951000|15782143000|12330447680|7813227680|82492732|152.48|0|240000
2025-11-30 19:07:50|russ2000_0206|FUL|167|202506|202506|164|198409|202509|24.56|28|0.88|1.56|0.74|0.92|1.97|1.61|0.75|1.06|1.74|4.08|1.39|1.59|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74917020|122458000|654718000|5111642100|3149643524|3065003480|23990583|58.28|0|6500
2025-11-30 19:07:53|russ2000_0207|TPH|56|202509|202509|51|201212|202509|15.16|10.03|1.16|0.99|1.08|0.82|1.26|0.88|0.59|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|372281870|791961000|48384000|3395093500|2881534953|4340051001|33421442|33.51|0|1386
2025-11-30 19:07:55|russ2000_0211|LFUS|135|202509|202509|131|199212|202509|56.76|49.36|2.12|3.32|2.17|2.78|3.03|2.41|0.4|0.33|1.37|2.44|0.97|1.09|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|204830714|815023000|354298000|6718777700|6449038188|6297051120|39937926|259.01|0|11300
2025-11-30 19:07:58|russ2000_0212|SBGI|126|202509|202509|119|199512|202509|43.05|18.67|3.82|2.39|1.32|0.31|5.11|3.03|1.94|12.23|0.64|-94.35|5.44|6.62|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|270682590|526000000|1029000000|4558075400|1051502090|1219128700|7194129|15.1|0|11800
2025-11-30 19:08:02|russ2000_0214|VLY|167|202509|202509|143|198912|202509|20.3|12.07|9.53|2.66|4.74|1.66|3.07|0.83|1.39|0.44|2.89|5.76|4.13|4.15|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|9691179600|5944314640|4290758100|89858174|10.6|0|3174
2025-11-30 19:08:06|russ2000_0215|AMBA|59|202509|202509|23|201209|201806|45.37|212.83|4.83|6.82|7.93|10.42|5.02|6.39|0.01|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|275026911|295740000|13718000|3425877700|3682826610|2975649890|52668047|86.3|0|761
2025-11-30 19:08:08|russ2000_0216|HAE|142|202509|202509|134|199203|202509|72.38|14.22|2.61|4.92|2.77|1.8|3.65|2.68|0.4|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|131280399|296426000|242969000|3206770300|2278468276|2497778780|51031375|48.74|0|3004
2025-11-30 19:08:12|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
2025-11-30 19:08:13|russ2000_0218|EXAS|100|202509|202509|-174|202606|198200|0|0|191.6|13.84|451.41|3.4|7.15|4.14|0.27|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|380436584|1003095000|596188000|11896925300|10364946275|8191564170|145109306|54.71|0|4110
2025-11-30 19:08:17|russ2000_0219|VAC|63|202506|202506|53|201206|202509|74.48|15.28|1.65|2.21|1.21|0.55|1.83|0.96|1.24|2.33|2.68|15.06|1.92|4.62|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|476341966|733000000|833000000|7373597600|2367597600|2838600000|30903266|68.4|0|22000
2025-11-30 19:08:19|russ2000_0220|CHE|167|202509|202509|111|199712|202509|28.59|23.67|1.52|3.77|1.8|2.6|4.58|5.87|0.47|0.13|4.42|2.95|3|0.47|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|44094684|129752000|311435000|6329450900|6317118886|7330847020|83839778|447.74|0|16641
2025-11-30 19:08:22|russ2000_0222|CRUS|154|202509|202509|142|199003|202509|30.08|17.8|1.93|2.52|2.41|3.47|3.2|3.13|-0.14|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|215994815|645900000|293778000|5886611200|6392045220|7552481200|68187617|125.29|0|1443
2025-11-30 19:08:26|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
2025-11-30 19:08:27|russ2000_0224|MLI|143|202509|202509|137|199106|202509|17.26|15.11|0.74|0.82|0.88|2.74|2.01|3.66|0.33|0.01|6.01|3.55|1.21|0.94|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|247252000|1317216000|391133000|9961962100|11224585096|5699166260|83300377|101.11|0|4964
2025-11-30 19:08:31|russ2000_0225|OMI|166|202509|202509|129|199012|202303|26.76|50.04|0.25|0.34|0.19|0.06|2.23|1.19|0.9|-5.22|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67487644|32837000|439233000|2580842200|371035200|293414400|11759537|4.8|0|15400
2025-11-30 19:08:35|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|
2025-11-30 19:08:35|russ2000_0227|LOPE|79|202509|202509|68|200809|202509|24.68|29.62|3.6|4.66|3.88|5.71|5.6|8.11|0.26|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|183867764|276975000|167346000|5980991100|6147438080|10350587520|58159395|219.52|0|4350
2025-11-30 19:08:38|russ2000_0229|TTWO|114|202506|202506|96|199806|202206|76.03|86.57|1.69|4.89|2.47|7.26|3.9|13.54|0.33|1.02|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|851804963|2129700000|286172000|49826963000|47371740956|29358723290|376019563|256.37|0|5800
2025-11-30 19:08:41|russ2000_0231|HPP|68|202509|202509|30|201409|202203|1048.49|700.99|11.44|8.13|4.59|0.82|1.14|0.37|1.11|1.23|-11.57|3.55|3.28|3.42|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|115302652|214447000|267226000|5485808900|1047235908|429515340|17273143|2.76|0|347
2025-11-30 19:08:43|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|
2025-11-30 19:08:44|russ2000_0233|GPI|115|202509|202509|111|199712|202509|12.73|15.39|0.35|0.36|0.17|0.25|1.49|1.83|1.9|1.86|3.36|14.03|1.13|0.45|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48642487|30800000|1768000000|11055209500|5587527712|7787678000|77748706|437.51|0|15296
2025-11-30 19:08:47|russ2000_0234|MPWR|95|202509|202509|80|200509|202509|67.69|23.51|5.63|17.32|8.85|16.66|7.9|12.36|0|0.01|2.16|1.06|0.76|0.64|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|365757692|1269484000|255889000|42852629200|44103259200|43114491840|486004199|920.64|0|2002
2025-11-30 19:08:49|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|
2025-11-30 19:08:50|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
2025-11-30 19:08:52|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
2025-11-30 19:08:53|russ2000_0238|SAIC|60|202506|202506|49|201306|202509|19.75|11.16|0.87|1.06|0.72|0.6|5.21|2.8|1.73|1.61|4.23|-1.57|1.71|1.6|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|256578947|51000000|354000000|6643671500|4249671480|5411124000|48149462|92.34|0|26000
2025-11-30 19:08:55|russ2000_0239|CACI|167|202509|202509|141|199006|202509|24.17|22.03|0.74|1.16|0.7|1.26|2.08|2.73|0.48|0.8|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|65129427|133020000|501288000|14039252600|10970067564|12717393660|109005858|498.78|0|22900
2025-11-30 19:08:59|russ2000_0240|ALEX|58|202509|202509|54|201203|202509|373.95|18.08|5.71|4.17|4.46|6.08|1.41|1.31|0.53|0.48|12.64|6.28|3.93|4.93|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24040091|18351000|20000000|1795619100|1323477115|1315137000|8227067|18.19|0|793
2025-11-30 19:09:02|russ2000_0241|UMBF|167|202509|202509|143|198912|202509|20.62|13.72|-0.87|-7.74|2.43|2.1|1.48|1.26|1|0.44|2.89|4.77|1.77|1.35|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|13068888100|8989120395|5690007630|60162390|118.35|0|3670
2025-11-30 19:09:05|russ2000_0242|ASGN|139|202509|202509|132|199209|202509|39.26|15.97|1.35|1.06|1.33|0.52|3.81|1.11|0.37|0.68|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|67979856|126500000|169500000|3153885000|2040785000|2509550000|26911260|47.35|0|4300
2025-11-30 19:09:09|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
2025-11-30 19:09:10|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|
2025-11-30 19:09:11|russ2000_0246|AVA|167|202509|202509|143|198912|202509|28.54|16.07|2.18|3.37|1.16|1.55|1.33|1.16|1.14|1.21|1.86|-0.98|4.33|5.14|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93017291|44000000|5031654000|6221599700|3076599700|2555540090|23653628|37.81|0|1920
2025-11-30 19:09:14|russ2000_0247|MNRO|138|202509|202509|122|199409|202503|24.48|26.95|1.49|1.31|1.3|0.46|2.45|0.9|0.63|0.83|1.72|-0.59|1.56|6.23|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9736654|10468000|789123000|1030058000|539454009|608356380|16280386|17.97|0|8184
2025-11-30 19:09:18|russ2000_0248|MTDR|63|202509|202509|54|201203|202509|19.51|7.19|6.61|3.14|3.95|1.47|2.13|1.02|0.61|0.58|-13.27|-6.99|0.34|2.64|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88461623|96387000|3662927000|9061343500|5588357456|5215070030|69218294|44.93|0|304
2025-11-30 19:09:21|russ2000_0249|LXP|131|202509|202509|127|199312|202509|82.05|43.12|11.07|13.39|14.47|21.55|1.47|1.29|1.4|0.73|4.15|-8.92|7.39|6.03|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|98284948|229989000|36633000|3936562400|2650063360|12055169280|30531219|44.8|0|57
2025-11-30 19:09:24|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
2025-11-30 19:09:25|russ2000_0251|OLED|123|202509|202509|55|201112|202509|207.77|30.91|82.04|21.06|73.13|10.7|9.59|3.91|0.02|0.01|0.22|0.32|0.52|1.22|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|248927724|602975000|92003000|6250562200|6828486186|6785655720|105516238|143.63|0|311
2025-11-30 19:09:28|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|
2025-11-30 19:09:29|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
2025-11-30 19:09:32|russ2000_0254|FIVE|58|202506|202506|49|201306|202509|44.76|32.5|3.59|4.43|3.38|2.1|66.46|4.65|0.57|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|197504293|670164000|1416930000|10208689500|8610969825|8739215820|187996001|156.15|0|16600
2025-11-30 19:09:34|russ2000_0255|MDP|151|202109|202109|125|199009|202112|24.18|10|1.83|1.21|1.51|0.92|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-11-30 19:09:37|russ2000_0257|NVAX|119|202509|202509|114|199703|202509|91.62|4.9|119.29|128.07|74.89|1.39|10.77|37|-0.49|-1.6|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|254848298|773710000|115375000|1046116600|1408615767|508218060|50330794|8.67|0|359
2025-11-30 19:09:40|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
2025-11-30 19:09:42|russ2000_0259|MOH|95|202509|202509|89|200306|202509|31.49|11.86|0.2|0.39|0.43|0.23|3.27|2.33|0.58|0.92|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|1992856429|5209000000|399000000|13611360000|9759360000|11366784000|254067243|191.36|0|10000
2025-11-30 19:09:45|russ2000_0260|SANM|139|202509|202509|130|199303|202509|277493.28|25.83|0.8|0.24|0.88|0.78|9.27|2.61|3.5|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|593545015|966220000|574799000|5724592400|6147334440|8016835950|72754431|115.11|0|43000
2025-11-30 19:09:49|russ2000_0261|IVR|67|202509|202509|63|200912|202509|13.38|14.84|7.42|6.48|24.87|1.33|0.94|0.89|5.82|6.69|-3.29|-9.26|14.98|19.58|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206116119|180720000|0|5673311700|536348736|1262089080|10196915|7.56|0|
2025-11-30 19:09:51|russ2000_0263|ENTG|100|202506|202506|101|200006|202509|87.23|48.33|2.21|6.34|2.96|4.33|3.29|3.57|0.49|1|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|311725500|399800000|536953000|17546460000|13882012000|12476595640|206130513|91.57|0|5300
2025-11-30 19:09:54|russ2000_0264|GBCI|166|202509|202509|136|199109|202509|18.47|23.76|4.83|-0.97|3.92|4.16|2.03|1.6|1.76|0.88|-0.6|5.97|2.66|2.71|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|8946198800|5769964776|4645191342|37831123|48.67|0|2954
2025-11-30 19:09:58|russ2000_0265|HI|76|202509|202509|70|200803|202509|21.42|44.47|1.76|1.55|1.34|0.72|3.01|1.37|0.96|1.17|2.26|-7.18|2.8|3.33|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|145354795|171300000|493000000|3397020000|1906320000|2030704000|15198039|27.04|0|6500
2025-11-30 19:10:00|russ2000_0266|PZZA|135|202509|202509|129|199306|202509|75.87|20.37|1.36|1.83|1.32|0.73|17.94|284.18|-0.55|-2.16|6.79|1.35|1.69|3.82|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26180773|38972000|351420000|2463235600|1578645900|1570604850|50468472|48.15|0|16500
2025-11-30 19:10:05|russ2000_0268|IDCC|167|202509|202509|122|199503|202509|73.25|23.29|14.89|3.66|14.27|12.52|12.28|8.09|0.25|0.44|6.48|3.49|1.56|0.61|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|404454107|1271498000|11918000|8117313100|8901065090|10717665350|130214830|345.23|0|487
2025-11-30 19:10:09|russ2000_0269|KNX|127|202509|202509|107|199812|202509|27.58|45.12|2|1.57|1.97|0.86|2.18|0.9|0.14|0.39|3.1|2.32|0.91|1.77|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|91395220|294354000|3089915000|8889841000|6411564270|6757316280|102952287|39.51|0|23800
2025-11-30 19:10:13|russ2000_0270|EGP|167|202509|202509|164|198409|202509|36.03|36.36|9.17|18.83|7.4|12.65|2.36|2.64|1.05|0.44|0.25|-2.59|6.01|3.4|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8310791|2981000|2375000|10331497300|9029784036|6614173020|64918844|169.26|0|77
2025-11-30 19:10:16|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|
2025-11-30 19:10:17|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
2025-11-30 19:10:18|russ2000_0273|SCOR|83|202509|202509|14|200706|201012|125.04|1104|3.55|0.84|2.69|0.09|3.3|0.75|0.22|0.32|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|55893824|29883000|61846000|279879100|32602050|458602950|47054|6.5|0|1300
2025-11-30 19:10:21|russ2000_0274|NYT|167|202509|202509|143|198912|202509|62.68|27.97|1.64|3.73|1.73|3.44|3.39|4.71|0.68|0.02|4.52|1.42|1.68|1.08|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|257933106|617352000|611998000|8714435800|9331787780|9647964200|85750970|57.4|0|4500
2025-11-30 19:10:24|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
2025-11-30 19:10:26|russ2000_0276|FELE|143|202509|202509|139|199012|202509|20.44|31.09|1.51|2.29|1.59|2.07|3.61|3.22|0.31|0.21|2.47|2.85|1.21|1.1|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52551615|102927000|214050000|4472034200|4237161600|4426800000|21707323|95.2|0|5400
2025-11-30 19:10:30|russ2000_0277|IRWD|68|202509|202509|23|201912|202509|53.03|8.48|18.17|3.93|11.14|0.65|41.89|2.34|2.6|-2.26|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|271524215|140407000|28346000|670942000|213108966|209495200|1834625|1.31|0|317
2025-11-30 19:10:32|russ2000_0280|CMC|167|202506|202506|145|198906|202509|24.15|83.88|0.37|0.55|0.32|0.93|1.43|1.69|0.65|0.36|2.44|5.76|1.96|1.13|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|219075119|1043252000|1571067000|7562727400|7091640798|7679450034|76028341|63.78|0|11297
2025-11-30 19:10:36|russ2000_0282|KW|73|202509|202509|61|200806|202309|166.73|55.06|13.5|13.01|5.4|2.22|43.85|1.56|2.56|3.02|-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|450061956|382600000|37200000|6203045500|1147345472|1166623744|6514799|8.32|0|312
2025-11-30 19:10:38|russ2000_0283|HOMB|87|202509|202509|77|200606|202509|21.49|12.25|5.11|-0.2|4.57|3.83|1.8|1.32|0.77|0.24|0.18|9.16|1.82|2.79|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6585395200|5571967190|4675160000|28572023|28.3|0|1920
2025-11-30 19:10:41|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|
2025-11-30 19:10:42|russ2000_0285|MTH|147|202509|202509|143|198912|202509|8.38|9.67|3.08|1.13|1.25|0.87|0.78|0.96|1.59|0.36|38.4|3.02|0.27|2.3|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|268715383|728937000|42730000|6162028500|5099557281|2781674150|66003001|72.43|0|1510
2025-11-30 19:10:46|russ2000_0286|SBRA|60|202509|202509|56|201109|202509|59.84|25.64|12.17|8.64|5.92|6|1.56|1.65|1.11|0.93|-4.83|5.21|7.12|6.44|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|71491983|207518000|733054000|7063757400|4647878408|3843925888|43876690|18.64|0|34
2025-11-30 19:10:48|russ2000_0288|FFIN|131|202509|202509|127|199312|202509|22.02|19.89|2.51|-0.85|6.11|5.94|2.7|2.62|0.3|0.04|2.22|-0.65|2.58|2.2|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4859556800|4786954780|4796107580|16800326|33.65|0|1345
2025-11-30 19:10:52|russ2000_0290|GBX|126|202506|202506|123|199412|202509|153.21|7.02|0.73|0.51|0.43|0.44|1.5|0.9|1.52|1.2|1|-10.88|1.91|2.83|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|174325294|326400000|1268026000|3087567500|1373231040|1489101440|16040581|44.48|0|17100
2025-11-30 19:10:56|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|
2025-11-30 19:10:57|russ2000_0296|UNF|167|202506|202506|161|198506|202509|158.71|21.63|1.14|1.72|1.14|1.32|1.8|1.44|0.26|0.03|0.65|1.05|0.52|0.81|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|109940137|209173000|625180000|2989337100|3145741795|3281728450|30375391|172.55|0|14000
2025-11-30 19:11:02|russ2000_0297|THRM|131|202509|202509|85|200406|202509|52.64|34.37|5.54|1.59|3.9|0.71|8.16|1.45|0.25|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|58287916|154250000|162020000|1134402900|1039684906|1109674800|7276100|34.06|0|11726
2025-11-30 19:11:06|russ2000_0298|MKSI|107|202509|202509|103|199912|202509|56.02|32.66|2|3.02|2.35|2.18|2.31|3.2|0.35|1.76|1.31|1.21|1.26|0.71|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|445913533|697000000|422700000|12200269400|8312269430|6844481000|156834516|123.77|0|5500
2025-11-30 19:11:09|russ2000_0299|NXST|93|202509|202509|57|201106|202509|30.38|12.19|3.49|3.06|1.27|1.19|37.48|2.62|11.73|2.91|-4.91|-16.18|2.01|3.52|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|107448311|236000000|1581348000|12420228200|5996228212|9263921260|74932149|197.74|0|16193
2025-11-30 19:11:12|russ2000_0300|AIT|167|202509|202509|141|199006|202509|25.16|25.11|0.52|0.86|0.59|2.16|2.21|5.23|0.43|0.3|3.45|2.42|2.01|0.67|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|84050580|418716000|212537000|9999867900|9846283900|10456357750|55076468|261.05|0|6200
2025-11-30 19:11:16|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
2025-11-30 19:11:18|russ2000_0302|CFFN|107|202509|202509|103|199912|202509|31.57|12.15|23.93|7.9|4.76|2.03|1.68|0.8|2.47|1.87|5.3|16.16|3.97|5.35|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2782799000|823762005|876414935|4141129|6.35|0|773
2025-11-30 19:11:21|russ2000_0305|ABM|167|202506|202506|140|199009|202509|31.45|24.62|0.35|0.47|0.32|0.33|1.8|1.52|0.32|0.9|1.19|3.95|2.27|2.47|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|46138597|69300000|293700000|4348220300|2654179300|2889600000|19664313|43|0|140000
2025-11-30 19:11:24|russ2000_0306|MATX|167|202509|202509|107|199812|202509|13|7.51|1.01|1.19|0.71|1.01|1.68|1.14|0.71|0.27|1.92|2.9|2.97|1.4|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54814411|92700000|1820300000|3934826200|3074036200|4268947000|31938967|98.59|0|1988
2025-11-30 19:11:28|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
2025-11-30 19:11:30|russ2000_0308|PRLB|67|202509|202509|55|201112|202509|48.28|81.64|7.5|7.65|6.15|2.35|4.7|1.78|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|89289902|119239000|292178000|1067799300|1184595331|1338847827|8597512|50.03|0|2535
2025-11-30 19:11:32|russ2000_0309|BLMN|59|202509|202509|49|201206|202409|23.71|65.07|0.77|0.66|0.5|0.15|30.96|1.59|33|6.42|12.77|1.55|3.06|9.62|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138730411|66479000|2142948000|2757556000|610645956|627346320|15644932|7.17|0|94000
2025-11-30 19:11:34|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|
2025-11-30 19:11:35|russ2000_0311|HLX|123|202509|202509|113|199706|202509|35.84|23.23|2.84|0.82|2.43|0.75|1.84|0.61|0.49|0.4|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|236646368|338033000|1938062000|1249275400|964851360|983678560|8745865|6.56|0|1650
2025-11-30 19:11:38|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|
2025-11-30 19:11:39|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
2025-11-30 19:11:41|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
2025-11-30 19:11:43|russ2000_0315|SMTC|162|202509|202509|135|199112|202509|80.51|290.77|3.25|6.52|3.78|5.88|3.75|11.76|0.2|0.91|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|182896027|174190000|125542000|6866498300|6263681580|4479031440|109416702|67.86|0|1388
2025-11-30 19:11:47|russ2000_0316|BCPC|160|202509|202509|143|198912|202509|29.13|32.85|2.49|4.79|2.82|4.84|3.87|3.74|0.28|0.13|0.28|0.81|0.59|0.58|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43691983|65093000|223162000|4965292600|4858387578|4872448200|23566733|150.06|0|1424
2025-11-30 19:11:51|russ2000_0317|SNCR|87|202509|202509|73|200612|202503|73.3|30.21|3.22|1.1|2.88|0.38|3.31|1.26|0.82|3.27|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|98972407|34827000|65572000|215872600|69962560|253517760|381185|6.08|0|1659
2025-11-30 19:11:54|russ2000_0318|NEOG|152|202506|202506|122|199309|202403|71.34|1831.94|3.79|8.73|4.23|1.46|3.43|0.61|0.04|0.37|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86759489|138883000|82349000|1953092600|1299445628|318644300|20652217|5.98|0|1764
2025-11-30 19:11:57|russ2000_0319|PTCT|55|202509|202509|2|202503|202509|7.33|7.17|16.29|9.69|12.7|2.84|57.63|1852.8|7.4|-2.63|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|539806638|1687817000|26806000|3627723600|4905414566|3998304596|79639274|61.37|0|761
2025-11-30 19:11:59|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
2025-11-30 19:12:02|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
2025-11-30 19:12:04|russ2000_0323|TREX|107|202509|202509|103|199912|202509|129.18|28.02|3.22|10.13|3.99|4.7|7.88|5.32|0.45|0.15|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|23831092|11357000|261835000|5688787000|5541840015|5996923540|89868923|51.67|0|1332
2025-11-30 19:12:06|russ2000_0324|KMPR|151|202509|202509|142|199003|202509|24.98|9.76|1.08|0.94|1.02|0.68|1.19|1.14|0.25|0.37|7.01|5.24|3.51|2.46|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|4099897600|3103397635|3403372240|44800565|51.55|0|8900
2025-11-30 19:12:10|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|
2025-11-30 19:12:10|russ2000_0326|MEI|167|202506|202506|130|199103|202309|20.81|14.73|1.11|1.43|1.18|0.25|2.02|0.36|0.11|0.51|2.74|1.41|1.71|6.88|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|90843230|121100000|230700000|477597900|237011083|256806032|1879202|6.73|0|6044
2025-11-30 19:12:14|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
2025-11-30 19:12:16|russ2000_0328|DIN|143|202509|202509|135|199112|202509|20.23|7.81|2.52|2.81|1.54|0.42|4.19|3.08|0.93|-7.02|1.96|13.49|3.42|8.73|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|101804300|229113000|552643000|1754313600|356264640|399895440|13542310|24.72|0|3560
2025-11-30 19:12:20|russ2000_0329|GCO|165|202506|202506|147|198612|202309|21.13|56.73|0.5|0.12|0.41|0.14|1.83|0.66|0.89|1.16|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51560359|40989000|890781000|882883800|313174554|411332790|2717271|29.01|0|22050
2025-11-30 19:12:24|russ2000_0330|LGND|127|202509|202509|74|200703|202509|86.58|85.26|17.03|9.13|9.29|13.88|14.3|3.66|0.67|0.47|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|179574704|664522000|17572000|3268338800|3481863840|2957175160|36280238|177.14|0|115
2025-11-30 19:12:28|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|
2025-11-30 19:12:29|russ2000_0333|EVER|35|202509|202509|4|202409|202509|28.77|15.98|2.47|3.34|1.9|1.33|8.27|4.7|0.69|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|50850281|145766000|5759000|679411400|822311433|620600320|9966098|22.87|0|250
2025-11-30 19:12:30|russ2000_0335|CVBF|167|202509|202509|143|198912|202509|21.46|12.82|5.62|-2.77|5.29|4.07|3.26|1.14|1.45|0.44|2.22|8.42|2.65|4.23|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3598476500|2600306536|2556327549|12565580|18.91|0|784
2025-11-30 19:12:33|russ2000_0336|COHR|167|202509|202509|136|199109|202509|39.44|155.24|1.35|2.15|1.83|2.95|2.15|2.9|0.27|0.42|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|246562133|875327000|331816000|22394675100|16906934072|2602407480|412332903|107.72|0|5184
2025-11-30 19:12:37|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
2025-11-30 19:12:39|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
2025-11-30 19:12:41|russ2000_0340|COLB|135|202509|202509|131|199212|202509|18.39|11.58|2.14|-4.91|2.98|1.87|3.24|0.99|0.6|0.39|-0.83|7.15|2.57|5.59|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|10773043800|7700043780|1820101140|147746152|25.74|0|2162
2025-11-30 19:12:44|russ2000_0342|ONB|167|202509|202509|143|198912|202509|18.63|12.9|3.95|-1.59|3.03|2.19|1.83|1.06|1.39|0.84|3.51|7.06|2.99|2.55|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16654456800|8577357600|3630947050|81516804|21.95|0|2530
2025-11-30 19:12:48|russ2000_0343|SSB|119|202509|202509|115|199612|202509|19.71|13.57|2.51|0.16|2.96|2.95|1.73|1.11|0.82|0.2|0.34|4.24|2.15|2.25|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|12697094100|9994689204|4282850660|70366029|98.87|0|5368
2025-11-30 19:12:51|russ2000_0344|AXL|107|202509|202509|104|199909|202509|41.84|17.85|0.65|0.78|0.29|0.12|3.44|0.99|2.45|3.79|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|271805065|714100000|2209900000|2721387000|713387000|679731000|21872836|6.01|0|20000
2025-11-30 19:12:55|russ2000_0345|COLM|111|202509|202509|107|199812|202509|21.47|15.73|1.5|1.91|1.66|0.85|2.81|1.71|0.12|0.29|3.08|4.1|1.29|2.29|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|334435216|236027000|694425000|3071622000|2827338000|3458860500|37834610|52.3|0|8900
2025-11-30 19:12:57|russ2000_0346|ESRT|59|202509|202509|48|201309|202509|45.13|37.35|10.97|5.85|4.47|2.7|2.39|1.25|4.4|2.01|-0.02|5.82|2.19|1.83|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|366905069|197755000|29205000|3960090700|1301755720|2170721440|10723660|7.66|0|831
2025-11-30 19:13:00|russ2000_0347|GMED|59|202509|202509|53|201206|202509|41.83|18.51|4.71|5.97|5.5|2.85|3.59|1.75|0.02|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|351216464|390523000|211902000|7360626200|7567521210|5481955980|68157016|56.22|0|2000
2025-11-30 19:13:02|russ2000_0349|DY|167|202509|202509|123|199412|202509|30.83|33.31|0.71|0.87|0.8|1.68|2.83|6.04|0.71|0.72|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|59620596|111481000|385544000|9386243900|8333218461|9246145899|96153661|287.79|0|15230
2025-11-30 19:13:06|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|
2025-11-30 19:13:07|russ2000_0351|PODD|82|202509|202509|27|201812|202509|926.51|89.58|13.55|18.52|11.8|8.86|64.28|15.69|6.48|0.75|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|351213410|757400000|423200000|23370461500|23059320460|21496632300|199063773|327.8|0|1350
2025-11-30 19:13:15|russ2000_0352|PNFP|102|202509|202509|94|200203|202509|23.19|11.91|5.39|-1.41|3.94|2.3|1.53|1.1|0.73|0.37|-1.89|8.02|1|1|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|10020537400|7274352400|7068014400|104640528|93.79|0|2577
2025-11-30 19:13:18|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
2025-11-30 19:13:20|russ2000_0356|TRMK|167|202509|202509|139|199012|202509|18.68|11.46|2.59|-2.25|2.73|2.17|1.52|1.13|0.98|0.4|4.29|5.06|3.14|2.4|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3674531300|2381005440|2516778000|10685094|39.6|0|2844
2025-11-30 19:13:24|russ2000_0357|NTCT|111|202509|202509|105|199906|202509|78.31|25.95|2.35|1.82|2.76|2.18|2.11|1.21|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|223219596|516863000|123253000|1391252000|1864566963|1867586490|15310361|25.83|0|2502
2025-11-30 19:13:28|russ2000_0358|EVR|80|202509|202509|75|200612|202509|40.69|26.9|1.49|1.09|1.89|4.68|3.61|8.46|0.81|0.63|7.55|12.78|2.24|0.97|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|796883462|2417045000|406917000|13461423100|13988638215|15361616970|159870693|362.79|0|1775
2025-11-30 19:13:31|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
2025-11-30 19:13:32|russ2000_0361|SIGI|167|202509|202509|163|198412|202509|43.27|12.48|0.33|-1.02|0.81|0.95|1.32|1.49|0.27|0.26|3.25|0.11|2.85|1.87|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|5999447600|4897130634|4904735000|43259214|81.07|0|2300
2025-11-30 19:13:35|russ2000_0362|POWI|118|202509|202509|111|199712|202509|46.8|128.06|4.23|6.43|5.72|5.11|4.39|3.31|0.03|0.02|2.62|0.72|0.77|2.09|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|193460391|241860000|138572000|1982235500|2224095520|2437691040|24872720|40.21|0|699
2025-11-30 19:13:38|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|
2025-11-30 19:13:39|russ2000_0364|KFY|109|202506|202506|102|200003|202509|29.14|14.94|1.08|0.86|1.29|1.32|2.11|1.95|0.18|0.3|1.89|4.37|1.21|2.57|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|340437271|721132000|331538000|3529890200|3349519000|3446180800|27222984|64.7|0|8198
2025-11-30 19:13:42|russ2000_0366|MWA|83|202509|202509|76|200609|202509|33.95|20.96|1.7|1.99|1.39|2.85|2.92|4.06|1.24|0.47|1.61|2.33|1.45|1.05|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|157097500|431500000|271200000|4062888500|3956737610|4011635000|27025978|25.31|0|3100
2025-11-30 19:13:44|russ2000_0367|FWRD|127|202509|202509|117|199412|202403|35.09|80.83|1.94|1.23|1.9|0.32|4.2|5.72|0.87|15.43|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|45401563|140354000|318520000|2872070600|800093636|710894640|15026424|25.64|0|5480
2025-11-30 19:13:48|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|
2025-11-30 19:13:49|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
2025-11-30 19:13:50|russ2000_0371|CCOI|99|202509|202509|64|200812|202412|267.05|97.58|4.19|6.14|3.47|1.85|32.23|40.26|4.69|-67.61|3.69|2.31|4.09|10.5|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187424768|226294000|494444000|4210628700|1883798020|1790434945|77156550|38.35|0|1083
2025-11-30 19:13:52|russ2000_0372|BGS|103|202509|202509|62|200703|202209|23.27|28.56|2.64|1.89|1.24|0.2|2.88|0.75|3.08|4.4|2.12|6.28|5.77|16.7|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47977922|60905000|319752000|2347707800|354298553|285336300|11869943|4.43|0|2922
2025-11-30 19:13:55|russ2000_0373|HALO|95|202509|202509|31|201712|202509|42.49|15.42|62.12|20.15|469.43|7.41|242.68|17.1|1.92|3|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|214083636|701963000|11169000|10117021500|9199700440|10809215520|161734021|78.28|0|132
2025-11-30 19:13:58|russ2000_0374|JJSF|167|202509|202509|144|198909|202509|47.48|22.98|1.16|2.05|1.31|1.21|2.41|1.93|0.14|0.17|1.2|1.58|1.26|3.27|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65755127|105893000|329328000|1925659600|1867989600|1814947920|15298912|96.09|0|4600
2025-11-30 19:14:02|russ2000_0375|STNG|68|202509|202509|62|201003|202509|169.1|9.49|5.47|1.69|2.52|3.03|0.97|0.93|1.01|0.29|-9.28|0.88|3.31|2.85|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|233243918|651656000|4854501000|3092210600|2992407468|3578982414|60355424|57.81|0|22
2025-11-30 19:14:04|russ2000_0376|WTS|167|202509|202509|141|199006|202509|21.5|28.82|1.27|2.36|1.33|4.19|2.14|4.76|0.41|0.1|0.94|3.04|1.11|0.68|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|147687199|457700000|206900000|9364775600|9316110528|9495520000|47937909|279.28|0|4800
2025-11-30 19:14:08|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0.04|-1.97|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
2025-11-30 19:14:10|russ2000_0378|BURL|55|202509|202509|45|201406|202509|45.05|32.38|1.42|2.56|1.44|1.6|34.12|11.96|-1.16|3.89|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|447198509|584079000|3888395000|22390419400|17269685880|18098494680|250486493|274.44|0|47000
2025-11-30 19:14:12|russ2000_0379|HURN|87|202509|202509|84|200409|202509|33.69|24.6|2|1.21|1.49|1.61|7.74|5.06|0.66|1.3|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23180028|23889000|89380000|3156255100|2529258056|3245965320|24561138|146.77|0|3750
2025-11-30 19:14:15|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
2025-11-30 19:14:16|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
2025-11-30 19:14:18|russ2000_0382|PCH|167|202509|202509|143|198912|202509|132.1|75.53|2.02|4.26|1.58|2.99|3.14|1.65|1.14|0.56|6.39|4.8|4.28|4.42|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|81741480|89005000|286169000|4052923900|3149608250|2744879250|22202909|40.75|0|1307
2025-11-30 19:14:22|russ2000_0383|MSTR|111|202509|202509|107|199812|202509|79.06|29.57|4.43|1.93|12.19|171.7|19.53|1.77|0.31|0.14|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|206146928|56200000|126843000|102804645800|92509294227|3138647610|3677085760|322.21|0|2259
2025-11-30 19:14:25|russ2000_0385|LTC|132|202509|202509|128|199309|202509|19.45|50.47|10.76|12.28|7.77|7.24|1.78|1.82|0.61|0.99|4.88|7.09|7.33|6.19|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32336008|17933000|612864000|2398144300|1744687008|1442589820|14085972|36.86|0|22
2025-11-30 19:14:29|russ2000_0387|AGIO|55|202509|202509|4|202409|202509|3.19|3.56|36.73|8.54|127.88|51.68|5.05|1.82|0.06|0.03|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|625042519|952860000|123926000|1431010200|2339355186|2767978134|29715337|40.14|0|536
2025-11-30 19:14:31|russ2000_0388|FCN|123|202509|202509|118|199603|202509|21.9|20.55|1.88|1.63|1.61|1.5|2.29|2.9|0.54|0.44|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|147154263|145967000|243998000|5682205000|5067080900|6118775800|51885803|161.65|0|5813
2025-11-30 19:14:35|russ2000_0389|NPO|94|202509|202509|91|200212|202509|38.38|56.34|1.12|1.25|1.23|4.29|1.73|3.13|0.67|0.3|3.78|2.22|1.22|0.54|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145422340|132900000|206400000|5084535200|4760735200|4633000000|27013464|226|0|5300
2025-11-30 19:14:38|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
2025-11-30 19:14:40|russ2000_0391|MSA|167|202509|202509|139|199012|202509|48.89|24.24|1.79|3.84|1.96|3.64|3.82|5.4|0.37|0.52|2.64|2.34|1.64|1.21|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80854013|170927000|217290000|7317317900|6736901847|6744283650|40091473|172.07|0|4800
2025-11-30 19:14:44|russ2000_0392|SCS|114|202506|202506|111|199712|202509|37.14|20.53|0.67|0.39|0.62|0.58|1.86|1.84|0.44|0.61|5.68|8.22|3.28|2.46|5.77|9.53|4.69|8|1.81|2.44|1.17|1.7|0|0|227908108|257900000|637200000|2231740700|1868915862|1873350000|22774074|16.29|0|14000
2025-11-30 19:14:48|russ2000_0393|NKTR|127|202509|202509|17|201503|201906|1629.25|10.14|15.37|16|166.18|88.12|22.61|11.57|-8.77|1.96|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|397633559|270208000|192830000|881269500|705952610|10146806300|69271703|56.9|0|723
2025-11-30 19:14:51|russ2000_0394|TTEK|140|202509|202509|135|199112|202509|36.47|35.65|1.12|1.7|1.36|1.64|3.52|4.9|0.31|0.55|4.2|3.73|0.72|0.74|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|85359460|167459000|275674000|9546209800|8726132840|1825618960|71679796|33.38|0|20000
2025-11-30 19:14:55|russ2000_0395|MASI|85|202509|202509|70|200706|202412|41.04|115.7|4.85|11.54|5.56|4.66|7.09|9.78|0.22|0.72|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|238677070|314700000|288562000|8196985900|7925485945|8588000200|97465126|147.55|0|5300
2025-11-30 19:14:58|russ2000_0396|APOG|166|202506|202506|143|198912|202509|37.58|17.84|0.67|0.55|0.62|0.57|2.13|1.57|0.38|0.66|2.64|9.84|1.89|2.86|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24931325|46178000|367915000|1069363900|783412124|965775250|7711722|36.41|0|7200
2025-11-30 19:15:01|russ2000_0397|AWR|167|202509|202509|143|198912|202509|23.88|21.72|3.37|6.59|2.51|4.43|2.55|2.81|0.97|0.91|0.62|3.39|3.72|2.59|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|11013669|26073000|1498604000|3734246800|2838539808|2712840000|19194365|73.32|0|841
2025-11-30 19:15:05|russ2000_0398|RWT|127|202509|202509|120|199506|202506|17.54|27.49|51.43|48.4|3.28|0.64|1.21|0.79|9.8|21.22|-8.66|-8.51|7.81|12.44|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|214897024|330189000|20151000|21665596100|733898133|851703789|5912316|5.79|0|372
2025-11-30 19:15:09|russ2000_0399|CHDN|130|202509|202509|126|199403|202509|29.14|16.47|2.33|7.2|2.32|2.46|5.27|6.54|1.56|4.94|0.27|-0.72|0.98|0.42|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|126771305|268500000|1043200000|11661898000|6771298000|3831895000|56710901|97.01|0|5500
2025-11-30 19:15:12|russ2000_0400|IART|123|202509|202509|91|200112|202409|89.8|60.56|4.21|3.68|3.61|0.67|3.26|1.08|0.78|1.93|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|146432934|267879000|427714000|2853356600|1115375550|1213836980|17327285|14.33|0|4000
2025-11-30 19:15:16|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
2025-11-30 19:15:17|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
2025-11-30 19:15:20|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|
2025-11-30 19:15:22|russ2000_0404|OSIS|113|202509|202509|109|199806|202509|31.38|28.25|1.16|1.42|1.25|2.45|2.13|4.47|0.31|0.77|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|59101761|124416000|127936000|4832315000|4231497024|4566326040|48376362|249.24|0|6758
2025-11-30 19:15:25|russ2000_0405|MATW|124|202509|202509|116|199509|202409|25.79|27.55|1.73|1.01|1.37|0.48|2.85|1.55|0.79|1.59|2.25|9.65|1.31|4|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48099698|32433000|312720000|1479406000|747722024|758312960|4566490|24.28|0|11000
2025-11-30 19:15:28|russ2000_0406|PSMT|112|202506|202506|109|199806|202509|31.08|25.54|0.76|0.58|0.7|0.7|2.67|3.05|0.27|0.26|1.21|0.09|1.2|1.02|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|111526500|325271000|822190000|3806197300|3784807980|3726852500|23825484|123.1|0|9000
2025-11-30 19:15:32|russ2000_0408|SSD|131|202509|202509|126|199403|202509|24.64|22.96|1.82|3.41|2.19|3.34|2.74|3.89|0.06|0.23|2.33|2.82|1.19|0.67|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|166318792|297304000|284049000|7789142700|6938370180|7311805980|44190098|167.46|0|3337
2025-11-30 19:15:35|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|
2025-11-30 19:15:36|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|
2025-11-30 19:15:37|russ2000_0413|BCC|74|202509|202509|51|201212|202509|14.93|15.3|0.37|0.34|0.38|0.45|2.44|1.34|0.65|0.24|5.1|4.39|0.79|1.1|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|364128611|511770000|541550000|2885283200|2873443160|3045402840|26720828|77.32|0|5780
2025-11-30 19:15:39|russ2000_0414|HTH|93|202509|202509|72|200709|202509|14.7|13.35|48.65|-0.05|8.13|1.33|1.07|0.94|0.83|0.43|1.23|2.56|1.42|2.12|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|3012154900|2049524946|3014484000|13816241|33.42|0|4950
2025-11-30 19:15:42|russ2000_0415|BFAM|96|202509|202509|47|201312|202509|163.24|31.26|3.51|5.35|3.14|2.19|5.73|4.32|0.83|1.22|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|77180333|139842000|1310634000|7775597900|6166938855|6543090477|64952401|108.57|0|33800
2025-11-30 19:15:44|russ2000_0417|MGEE|167|202509|202509|143|198912|202509|19.81|22.84|2.58|5.04|2.24|4.25|2.12|2.37|0.68|0.65|2.23|-1.56|4.77|2.17|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30069594|10806000|1686159000|3824723900|3076088724|2983423380|11966299|84.18|0|731
2025-11-30 19:15:48|russ2000_0419|RMBS|116|202509|202509|112|199709|202509|116.93|49.45|17.57|5.17|16.25|16.68|10.96|8.71|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|281293948|673303000|82265000|10570273400|11217140420|11834202400|238095239|104.2|0|685
2025-11-30 19:15:51|russ2000_0421|HMN|143|202509|202509|136|199109|202509|25.8|13.67|-0.62|-3.62|1.04|1.12|1.39|1.28|0.55|0.58|3.5|1.5|2.45|3.08|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2686418700|1843518693|1896959320|9991231|45.17|0|1538
2025-11-30 19:15:55|russ2000_0423|ITRI|131|202509|202509|127|199312|202509|105.03|22.4|1.63|1.35|1.43|2.4|2.8|3.37|0.73|0.75|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|162145461|1331944000|295096000|5697607700|5703726960|5009304960|84458738|124.56|0|7900
2025-11-30 19:15:59|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
2025-11-30 19:16:00|russ2000_0426|PLXS|167|202509|202509|136|199109|202509|40.29|23.09|0.76|0.65|0.87|0.99|2.95|2.67|0.43|0.12|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|168217167|306758000|451941000|3676119100|3881743320|4310749170|25411596|144.69|0|19000
2025-11-30 19:16:04|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|
2025-11-30 19:16:05|russ2000_0429|CBU|167|202509|202509|135|199112|202509|15.08|15.14|2.94|-2.4|3.08|3.13|1.48|1.59|0.91|0.39|-1.14|2.15|3.57|3.15|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|3851425200|3088076224|3097716640|15161806|58.64|0|3038
2025-11-30 19:16:09|russ2000_0430|ROG|167|202509|202509|142|198912|202506|59.45|75.48|1.46|2.18|1.73|1.85|2.3|1.2|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82942483|167800000|263051000|1304534000|1440234000|1503073260|16520063|80.46|0|3600
2025-11-30 19:16:13|russ2000_0431|LZB|168|202509|202509|142|199003|202509|34.09|15.23|0.66|0.88|0.66|0.66|1.8|1.35|0.26|0.48|4.23|3.51|2.1|2.78|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|100149783|341160000|523066000|1564231700|1307593300|1457090500|14306396|31.7|0|9500
2025-11-30 19:16:17|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
2025-11-30 19:16:19|russ2000_0433|IBOC|115|202509|202509|111|199712|202509|12.93|10.18|3.14|-3.29|3.03|4.09|1.61|1.37|1.88|0.25|1.47|7.71|2.17|2.04|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|5057379500|4273747500|4358557500|14537715|68.75|0|3314
2025-11-30 19:16:22|russ2000_0434|TAL|64|202506|202506|61|201006|202509|154.71|37.71|6.86|12.55|6.59|2.5|14.48|2.57|0.26|0.11|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1849539689|3454809900|1813363000|3611975100|6692164600|6880453800|42591836|11|0|45271
2025-11-30 19:16:24|russ2000_0438|ATRO|163|202509|202509|116|199103|202003|12.17|5.68|1.22|0.55|0.64|2.06|2.07|14.85|0.84|3.48|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11151980|19580000|131163000|1976895900|1617088867|1402781160|42338845|45.61|0|2800
2025-11-30 19:16:28|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
2025-11-30 19:16:30|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
2025-11-30 19:16:32|russ2000_0441|EVTC|56|202509|202509|50|201303|202509|24.27|14.98|5.61|5.93|4.15|2.42|8.77|3.26|3.32|1.64|4.4|1.58|1.19|0.59|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|145899648|507979000|68493000|2789054800|2161372764|2458319232|10424138|33.78|0|2300
2025-11-30 19:16:34|russ2000_0443|TRS|95|202509|202509|62|201003|202509|21.05|35.93|1.45|1.96|0.96|1.56|2.16|2.17|1.92|0.63|-2.37|5.05|0.12|0.4|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42255000|33640000|246230000|2071006800|1626512850|1739397264|22000119|40.02|0|3500
2025-11-30 19:16:37|russ2000_0445|FCFS|137|202509|202509|133|199206|202509|19.61|22.87|1.9|1.51|1.63|2.03|2.28|3.18|0.55|1.17|5.12|8.45|1.27|0.98|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40960317|130240000|631002000|9441006300|6991803332|6580133120|48010623|158.42|0|21000
2025-11-30 19:16:41|russ2000_0446|WOR|167|202506|202506|146|198903|202509|16.16|25.67|0.97|0.73|0.75|2.29|1.97|2.84|0.5|0.36|5.15|6.31|2.67|1.28|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83688243|167122000|615197000|2904488400|2724627386|3014118120|8585917|54.86|0|9000
2025-11-30 19:16:44|russ2000_0447|RPT|151|202509|202509|134|198903|202209|38.28|16.86|7.66|6.79|3.49|2.21|1.03|0.48|1.72|2.42|1.79|7.8|8.35|9.52|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33733739|82370000|18905000|788086800|114479820|201539520|569642|2.52|0|104
2025-11-30 19:16:47|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|
2025-11-30 19:16:48|russ2000_0450|GVA|150|202509|202509|139|199012|202509|39.26|32.23|0.69|0.25|0.68|1.35|2.38|4.49|0.33|1.29|1.82|3.9|1.25|0.47|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|216420868|547241000|613268000|5794005100|4795740120|5172190500|51590267|109.65|0|5700
2025-11-30 19:16:52|russ2000_0453|KALU|139|202509|202509|76|200609|202509|34.22|13.94|0.97|0.69|0.95|0.4|1.72|1.55|4.31|1.33|4.4|-2.32|2.55|4.17|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123106475|17200000|650100000|2306678100|1250478108|1224143400|7272489|77.16|0|2690
2025-11-30 19:16:55|russ2000_0454|TILE|167|202509|202509|139|199012|202509|39.07|18.25|1.01|0.72|0.69|1.25|2.28|2.72|1.38|0.64|0.21|3.42|1.16|0.17|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48959497|187355000|438268000|2020149600|1689835540|1692526960|13703569|28.94|0|4335
2025-11-30 19:16:59|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
2025-11-30 19:17:01|russ2000_0457|HUBG|119|202509|202509|115|199612|202509|24.13|19.82|0.4|0.52|0.41|0.56|2.23|1.24|0.3|0.29|-0.94|1.78|0.07|1.4|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|92192615|146505000|691583000|2512511400|2107118412|1152190200|23049321|34.44|0|5000
2025-11-30 19:17:06|russ2000_0458|WERN|166|202509|202509|157|198606|202509|18.84|32.26|1.06|1.32|1|0.54|2.29|1.13|0.18|0.55|2.83|9.4|0.78|2.13|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|40039840|50984000|1500164000|2327529500|1574733496|1827529200|18308569|26.32|0|12736
2025-11-30 19:17:10|russ2000_0459|PLCE|114|202506|202506|100|199712|202212|75.76|6.7|0.82|0.38|0.8|0.1|4.92|78.64|2.26|-116.32|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|107372910|7798000|520759000|750314000|158943843|104925780|3750603|7.17|0|17300
2025-11-30 19:17:12|russ2000_0460|DORM|147|202509|202509|109|199806|202509|17.14|19.4|1.42|2.57|1.5|2.26|2.35|3.21|0.41|0.37|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37581389|55505000|131920000|5282592000|4763973384|5040847440|25720481|155.88|0|2742
2025-11-30 19:17:17|russ2000_0461|FDP|114|202509|202509|107|199812|202509|39.45|21.19|0.54|0.37|0.41|0.39|1.07|0.83|0.32|0.17|3.23|6.55|1.6|3.31|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|33292661|97200000|1559400000|1911441100|1658741056|1653178912|11433397|34.72|0|38000
2025-11-30 19:17:19|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
2025-11-30 19:17:22|russ2000_0467|TROX|82|202509|202509|47|201109|202306|70.42|3.93|2.15|1.45|1.11|0.22|1.52|0.41|2.02|2.21|4.63|4.52|4.59|10.57|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|506117333|186000000|2506000000|3940380200|637380246|576729300|16269327|4.02|0|6660
2025-11-30 19:17:25|russ2000_0468|BKE|139|202509|202509|134|199203|202509|13.79|13.87|1.22|1.15|1.46|2.22|3.58|5.91|0.15|0.73|8.45|14.4|2.91|2.54|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|156312588|340145000|411893000|2916018500|2803381680|2680432400|25546956|54.8|0|7000
2025-11-30 19:17:29|russ2000_0470|PRGS|147|202506|202506|136|199109|202509|57.13|37.68|2.5|4.08|2.98|1.96|3.65|3.72|0.37|3.04|4.7|3.04|1.33|1.54|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|168675158|99008000|52122000|3128620700|1776712614|1878523240|22762783|41.41|0|1538
2025-11-30 19:17:34|russ2000_0473|GSM|70|202509|202509|44|201403|202503|32.5|153.59|0.83|0.34|0.81|0.62|1.62|1.08|0.21|0.27|4.88|11.05|1.38|1.21|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146337461|133996000|677081000|927974800|849147845|770105700|4043816|4.55|0|3381
2025-11-30 19:17:36|russ2000_0477|BHE|147|202509|202509|139|199012|202509|48.68|38.39|0.71|0.29|0.74|0.54|2|1.24|0.2|0.3|15.39|7.63|2.19|1.76|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|249060821|286061000|272171000|1422398100|1375541100|1404723450|10283427|38.55|0|10600
2025-11-30 19:17:40|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
2025-11-30 19:17:42|russ2000_0479|CNMD|159|202509|202509|142|199003|202509|80.45|14.12|1.92|3.42|1.7|1.18|2.22|1.44|0.7|0.85|1.84|2.05|1.28|1.7|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|18063250|38929000|113164000|2270642400|1455818353|1342330260|17388330|47.03|0|3300
2025-11-30 19:17:46|russ2000_0480|BCO|127|202509|202509|119|199512|202509|91.56|31.16|0.76|1.13|0.61|0.98|6.89|18.11|4.3|16.09|1.31|-2.62|0.88|0.85|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|380703402|1801900000|1143400000|7506476000|4861376000|5959860000|33672453|116.86|0|64600
2025-11-30 19:17:50|russ2000_0481|FET|60|202509|202509|27|201203|201812|15.02|7.67|1.71|0.5|0.95|0.41|1|1.03|0.57|0.76|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|66210864|31693000|166955000|501093100|307619070|2980568900|3179793|26.71|0|2300
2025-11-30 19:17:53|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
2025-11-30 19:17:54|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|
2025-11-30 19:17:55|russ2000_0485|KBH|167|202506|202506|140|199009|202509|15.96|9.03|0.92|1.03|0.5|0.71|1.63|1.07|1.68|0.5|1.95|4.07|1.61|1.55|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|346111410|332298000|97611000|5798369200|4166313151|6053774650|56405715|64.33|0|2140
2025-11-30 19:17:58|russ2000_0486|BRC|167|202509|202509|145|198906|202509|50.93|19.74|1.37|1.81|1.51|2.47|2.42|3.07|0.17|0.14|2|5.01|1.91|1.27|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|122349776|182684000|156967000|3570933100|3583308777|3976773080|12092688|75.91|0|5400
2025-11-30 19:18:02|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|
2025-11-30 19:18:03|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
2025-11-30 19:18:04|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|
2025-11-30 19:18:05|russ2000_0490|SMCI|85|202509|202509|74|200703|202509|20.35|38.43|0.51|0.37|0.84|1.45|2.61|4.39|0.16|0.74|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|390361737|4198617000|257569000|29249803200|28612380162|2596190700|1256750755|47.94|0|3987
2025-11-30 19:18:07|russ2000_0491|CACC|135|202509|202509|131|199212|202509|19.61|14.18|7.46|6.84|5.42|2.43|3.65|3.27|1.57|4.03|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|180341591|507300000|62000000|11017260900|5155560902|8333299710|58775561|466.93|0|2016
2025-11-30 19:18:11|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
2025-11-30 19:18:12|russ2000_0493|NWN|166|202509|202509|143|198912|202509|18.67|17.88|2.49|3.13|1.4|1.44|1.68|1.3|1.1|1.76|1.83|0.21|4.3|4.36|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|33761102|35830000|2771377000|4347273000|1864887045|1372027410|10876648|44.93|0|1200
2025-11-30 19:18:16|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|
2025-11-30 19:18:16|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|
2025-11-30 19:18:17|russ2000_0496|OMCL|106|202509|202509|94|200203|202509|114.04|62.84|2.26|3.27|2.71|1.2|3.91|1.12|0.16|0.17|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|157266832|225455000|110403000|1347803200|1366474200|1298966550|15862363|30.45|0|2750
2025-11-30 19:18:21|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
2025-11-30 19:18:23|russ2000_0500|GTLS|130|202509|202509|75|200612|202509|55.17|241.44|1.98|2.27|2.01|2.15|2.46|2.81|1.1|1.17|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|117585238|400800000|396000000|12522802700|8997002695|7193391000|336407256|200.15|0|5743
2025-11-30 19:18:25|russ2000_0501|SSP|159|202509|202509|109|199806|202509|72.09|5.22|1.18|1.79|1.72|0.09|1.94|0.26|0.73|2.21|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|77948966|54665000|492590000|3369118200|218453166|200288280|1345494|2.46|0|5900
2025-11-30 19:18:30|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
2025-11-30 19:18:32|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|
2025-11-30 19:18:33|russ2000_0504|STAG|67|202509|202509|35|201612|202509|52.04|27.26|13.69|13.76|7.94|7.97|1.99|1.92|-3.69|0.92|-15.03|-10.93|5.14|4.22|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|27688016|18429000|22168000|9809122900|6590216934|5259162830|50655111|35.29|0|72
2025-11-30 19:18:35|russ2000_0505|MTZ|166|202509|202509|164|198409|202509|73.36|61.45|1.02|0.64|0.82|1.22|2.9|5.4|0.91|0.89|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|71034528|231418000|1171044000|19396321500|16791730488|15487673370|194686391|212.81|0|19000
2025-11-30 19:18:39|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|
2025-11-30 19:18:39|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
2025-11-30 19:18:41|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
2025-11-30 19:18:43|russ2000_0511|CALM|117|202506|202506|114|199703|202509|36.73|3.2|0.82|1.33|0.87|0.92|1.91|1.5|0.62|0|-3.42|0.06|2.38|10.45|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|196870949|1253395000|571570000|2792749700|4041028332|4041103320|67530221|83.32|0|3636
2025-11-30 19:18:46|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|
2025-11-30 19:18:47|russ2000_0514|VECO|131|202509|202509|124|199409|202509|81.37|36.71|1.81|1.5|2.02|2.7|2.45|2.09|-0.05|0.3|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|237666111|369352000|82151000|1662809700|1830641413|1463956870|28060244|30.43|0|954
2025-11-30 19:18:50|russ2000_0515|CLW|75|202509|202509|63|200812|202409|84.64|16.12|0.73|0.75|0.43|0.22|1.45|0.43|1.15|0.44|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|63364403|34400000|1287900000|646455100|332955108|346401360|4120688|20.76|0|3290
2025-11-30 19:18:53|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|
2025-11-30 19:18:53|russ2000_0518|HTLD|163|202509|202509|150|198609|202403|22.82|63.88|2.29|2.26|2.41|0.71|3.68|0.84|0.04|0.24|3.59|1.24|0.48|0.95|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|104697078|32888000|569544000|803882900|648720940|682165520|5565795|8.38|0|4050
2025-11-30 19:18:57|russ2000_0520|WDFC|167|202506|202506|141|199006|202509|25.38|29.28|2.83|6.98|3.27|4.28|7.92|9.88|0.42|0.36|4.03|1.76|3.24|1.92|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41858287|58130000|68927000|2688313200|2648704080|2681481000|25413678|195.8|0|522
2025-11-30 19:19:01|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|
2025-11-30 19:19:02|russ2000_0523|ORA|91|202509|202509|84|200409|202509|41.17|43.97|5.4|5.91|4.17|6.22|2.3|2.33|1.59|1.1|-2.82|0.05|0.66|0.5|2.39|2.74|1.71|3|3.37|12.39|1.05|0.21|0|0|177623067|205737000|2463079000|8542241300|5632649406|4759716540|47421676|92.67|0|1408
2025-11-30 19:19:05|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
2025-11-30 19:19:06|russ2000_0529|PENN|131|202509|202509|118|199403|202309|14.73|5.29|1|3.08|0.53|0.43|3.31|1.36|1.97|5.7|0|0|0|0|5.5|-19.93|2.94|4|4.36|10.84|1.44|3.29|0|0|401718883|690900000|9539300000|13135688700|2659788666|2442168000|61236213|19.26|0|26000
2025-11-30 19:19:10|russ2000_0530|GOGO|60|202509|202509|15|202112|202509|48.44|190.16|2.9|2.56|2.77|1.41|33.45|10.75|2.47|8.5|-30.66|-72.59|0|0|-21.18|-32.35|5.46|7|25.07|23|1.29|1.47|0|0|223790228|133644000|519320000|1924792400|1149808437|702292630|17983890|8.59|0|1115
2025-11-30 19:19:13|russ2000_0531|TNC|167|202509|202509|143|198912|202509|50.76|27.74|1.01|1.35|1.07|1.23|2.82|2.31|0.3|0.43|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|38746768|99400000|221000000|1655523200|1480123176|1506475782|9032551|81.06|0|4400
2025-11-30 19:19:16|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|
2025-11-30 19:19:17|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
2025-11-30 19:19:19|russ2000_0536|DOC|110|202509|202509|107|199812|202509|45.07|81|16.61|12.35|6.86|4.77|2.04|1.75|1.1|1.24|-18.9|-4.81|6.34|6.34|0.49|2.19|1.97|2|2.76|2.88|0.58|1.17|0|0|193534973|159732000|138281000|23249383600|13308223560|4029271070|131608291|19.15|0|77
2025-11-30 19:19:22|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
2025-11-30 19:19:24|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|
2025-11-30 19:19:24|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
2025-11-30 19:19:26|russ2000_0540|ICUI|139|202509|202509|122|199203|202209|39.42|359.55|3.5|2.81|4.03|1.27|2.73|1.39|0.09|0.65|0.62|-0.67|0|0|12.52|5.82|3.32|7|7.41|1.25|0.76|0.17|0|0|165777026|299732000|504536000|4360229300|2961296572|2579859760|34836892|119.96|0|8000
2025-11-30 19:19:31|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
2025-11-30 19:19:33|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|
2025-11-30 19:19:33|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|
2025-11-30 19:19:34|russ2000_0546|AZZ|163|202506|202506|139|199012|202509|21.17|10.14|1.34|1.12|1.2|2|2.02|2.43|0.57|0.46|0.47|5.73|1.06|0.7|9.29|1.76|2.58|5|2.13|1.79|1.22|1.32|0|0|18011016|897000|240469000|3765032500|3168608940|2759368500|25938749|105.42|0|4343
2025-11-30 19:19:38|russ2000_0547|AAT|65|202509|202509|56|201109|202509|146.99|20|9.99|7.11|6.58|2.88|1.84|1.06|1.79|1.47|-2.49|1.82|3.38|6.67|1.26|1.72|2.2|3|1.7|1.1|0.71|1.42|0|0|110497476|138714000|25673000|2767010800|1268914375|1579380025|6645565|20.75|0|194
2025-11-30 19:19:40|russ2000_0548|HL|167|202509|202509|139|199012|202509|98.32|39.84|3.69|4.54|3.41|6.37|2.56|3.31|0.25|0.12|-5.32|0.55|0.26|0.21|-4.32|-2.64|1.3|1|5.22|1.5|0.95|3.29|0|0|98219980|133910000|2368103000|8265630300|8109819300|6355440300|356825500|12.1|0|1622
2025-11-30 19:19:43|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
2025-11-30 19:19:45|russ2000_0550|NSP|121|202509|202509|107|199812|202509|34.38|111.24|0.45|0.58|0.52|0.28|21.35|21.31|-1.21|5.01|6.21|9.36|1.79|4.88|20.49|48.89|4.91|9|6.37|1.87|1.2|2.31|0|0|301290991|519000000|235183000|1770546000|1853546040|1901383200|27574102|49.2|0|3500
2025-11-30 19:19:48|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
2025-11-30 19:19:50|russ2000_0552|AIR|167|202506|202506|142|199003|202509|64.35|104.98|0.87|0.45|0.7|1.03|1.53|2.64|0.56|0.88|1.02|-0.75|1.56|0.94|3.67|-1.21|1.93|4|4|4.2|1.31|2.18|0|0|47794415|91600000|414700000|4300395600|3004921125|2912350000|28710484|83.21|0|5400
2025-11-30 19:19:54|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
2025-11-30 19:19:56|russ2000_0554|CCC|30|202509|202509|17|202106|202509|1106.24|4428.57|8.41|13.84|7.38|5.72|4.14|2.79|0.6|0.51|-7.97|-14.21|0|0|-6.3|-4.47|4.25|4|2.11|0.5|0.96|0.33|0|0|201413311|97141000|124946000|6927184700|5912339895|3424242203|48844101|9.11|0|4203
2025-11-30 19:19:59|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
2025-11-30 19:20:02|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
2025-11-30 19:20:04|russ2000_0557|MNKD|88|202509|202509|35|201612|202509|58.64|57.01|13.58|8.01|7930.18|5.28|19.61|221.61|-2.77|-5.07|-15.69|-4.44|0|0|-209.16|-4201.53|5|8|15.82|11.5|1.72|1.39|0|0|107597607|260035000|26187000|1614652100|1648736064|1148535600|27918692|5.37|0|233
2025-11-30 19:20:07|russ2000_0558|NSIT|124|202509|202509|121|199506|202509|18.42|26.45|0.32|0.27|0.35|0.46|2.25|2.22|0.33|1.03|0.69|-0.68|0|0|9.43|8.71|4.1|7|3.18|7.35|2.01|1.92|0|0|108389810|547017000|127490000|4996792200|3511967470|3998836600|41586222|113.41|0|11261
2025-12-08 06:00:53|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 06:00:55|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:00:58|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 06:00:58|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:01:01|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:01:03|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:01:07|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:01:09|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:01:12|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:01:15|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:01:19|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:01:21|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:01:24|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
2025-12-08 06:01:25|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 06:01:26|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:01:29|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:01:33|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:01:36|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 06:01:39|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:01:40|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 06:01:43|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:01:46|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:01:49|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:01:52|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:01:54|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 06:01:57|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 06:01:59|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 06:02:02|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 06:02:03|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:02:05|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 06:02:08|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 06:02:19|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 06:02:22|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:02:24|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 06:02:24|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:02:27|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:02:31|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:02:33|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:02:36|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:02:39|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:02:41|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:02:45|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:02:47|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:02:49|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
2025-12-08 06:02:50|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 06:02:51|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:02:55|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:02:58|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:03:01|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 06:03:04|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:03:05|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 06:03:08|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:03:11|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:03:14|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:03:17|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:03:20|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 06:03:23|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
2025-12-08 06:03:24|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 06:03:27|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 06:03:28|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:03:30|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 06:03:33|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 06:04:39|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 06:04:41|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:04:43|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 06:04:43|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:04:45|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:04:48|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:04:52|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:04:54|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:04:57|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:04:59|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:05:03|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:05:05|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:05:07|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
2025-12-08 06:05:09|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 06:05:10|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:05:13|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:05:17|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:05:20|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 06:05:23|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:05:25|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 06:05:28|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:05:31|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:05:34|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:05:37|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:05:40|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 06:05:43|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
2025-12-08 06:05:45|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 06:05:47|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 06:05:48|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:05:50|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 06:05:53|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 06:11:22|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 06:11:24|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:11:26|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 06:11:27|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:11:29|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:11:32|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:11:36|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:11:38|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:11:42|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:11:45|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:11:48|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:11:50|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:11:52|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 06:11:55|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 06:11:56|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:11:59|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:12:02|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:12:05|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 06:12:08|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:12:10|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 06:12:13|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:12:17|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:12:20|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:12:23|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:12:25|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 06:12:28|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 06:12:30|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 06:12:32|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 06:12:33|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:12:35|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 06:12:38|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 06:15:37|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 06:15:40|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 06:15:42|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 06:15:42|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 06:15:44|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 06:15:47|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 06:15:50|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 06:15:52|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 06:15:55|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 06:15:58|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 06:16:01|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 06:16:03|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 06:16:06|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
2025-12-08 06:16:07|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 06:16:08|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 06:16:11|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 06:16:14|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 06:16:17|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 06:16:20|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 06:16:22|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 06:16:24|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 06:16:28|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 06:16:31|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 06:16:33|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 06:16:37|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 06:16:39|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 06:16:41|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 06:16:44|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 06:16:44|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 06:16:47|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 06:16:49|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 14:02:45|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 14:02:45|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 14:02:48|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 14:02:48|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 14:02:50|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 14:02:50|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 14:02:51|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 14:02:51|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 14:02:53|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 14:02:53|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 14:02:56|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 14:02:57|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 14:02:59|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 14:03:00|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 14:03:03|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 14:03:03|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 14:03:06|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 14:03:07|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 14:03:08|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 14:03:10|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 14:03:14|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 14:03:16|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 14:03:18|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 14:03:12|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 14:03:20|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 14:03:20|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 14:03:20|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 14:03:22|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
2025-12-08 14:03:24|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 14:03:24|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 14:03:25|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 14:03:27|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 14:03:28|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 14:03:30|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 14:03:32|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 14:03:33|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 14:03:35|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 14:03:34|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 14:03:38|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 14:03:38|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 14:03:40|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 14:03:40|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 14:03:43|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 14:03:43|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 14:03:46|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 14:03:46|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 14:03:49|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 14:03:49|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 14:03:51|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 14:03:52|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 14:03:53|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 14:03:56|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 14:03:54|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 14:03:57|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 14:03:57|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 14:03:59|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 14:03:59|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 14:04:01|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 14:04:02|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 14:04:01|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 14:04:05|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 14:04:07|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 14:14:25|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 14:14:27|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 14:14:29|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 14:14:30|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 14:14:32|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 14:14:35|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 14:14:38|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 14:14:41|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 14:14:43|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 14:14:47|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 14:14:50|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 14:14:53|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 14:14:55|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
2025-12-08 14:14:56|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 14:14:57|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 14:15:01|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 14:15:04|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 14:15:07|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 14:15:10|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 14:15:12|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 14:15:16|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 14:15:19|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 14:15:22|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 14:15:25|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 14:15:28|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 14:15:31|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
2025-12-08 14:15:34|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 14:15:37|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 14:15:38|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 14:15:41|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 14:15:43|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-08 14:15:49|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-08 14:15:52|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|17.96|7.16|4.14|1.62|43.61|1.25|17.71|2.32|-6.88|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|100413971|96479000|20353000|211645800|267036790|211987280|3028382|5.3|0|269
2025-12-08 14:15:55|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 14:15:56|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.03|36.45|20.69|21.94|673.87|5.91|21.12|9.37|0.55|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|918629208|3322100000|455900000|24795667500|25541100000|6352530000|476925195|65.49|0|5200
2025-12-08 14:15:58|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.89|3.88|2.79|1.2|1.43|2.88|8.65|1.82|2.46|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6581012400|4557931040|5586798000|59223828|70.01|0|12828
2025-12-08 14:16:01|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.15|299.89|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1449698800|842698842|1510920000|27722143|27.98|0|40000
2025-12-08 14:16:05|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.77|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8544174300|1742174253|1301443000|92639655|4.79|0|21569
2025-12-08 14:16:08|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.42|1.01|1.23|0.51|0.56|2.04|1.44|3.46|1.8|3.86|5.49|1.75|2.69|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10518018400|4718855271|4440423000|87323867|15.99|0|18000
2025-12-08 14:16:11|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.27|15.23|1.45|1.34|1.48|0.9|3.55|2.75|0.19|0.86|4.07|5.11|0.94|1.42|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5794963200|4640339350|5258176340|50981004|84.67|0|29600
2025-12-08 14:16:14|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.5|59.35|7.09|15.19|8.16|6.73|4.93|4.32|0.01|0.05|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|201257548|300266000|109755000|6217774200|6437232580|6619112860|70244341|38.42|0|2267
2025-12-08 14:16:17|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|26.29|6.08|4.77|4.3|3.64|2.69|3.11|0.95|0.98|-5.68|3.11|0.93|1.18|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24951500000|21505920000|23475456000|126855279|88.32|0|22800
2025-12-08 14:16:19|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.44|19.98|5.27|4.61|4.17|2.18|5.24|4.72|1.6|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|1115662988|5610700000|205189000|4688771300|5269849340|6733210200|70229007|153.8|0|5000
2025-12-08 14:16:22|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
2025-12-08 14:16:23|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 14:16:24|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.83|65.35|6.09|12.18|7.92|8.97|4.87|5.61|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|19886817400|20188980878|19437771280|195630574|469.33|0|5495
2025-12-08 14:16:28|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.73|37.48|2.4|5.17|2.67|4.56|3.51|3.69|0.33|0.29|3.3|1.55|1.18|0.91|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|27593042200|25827768000|22556777280|198974141|263.28|0|13000
2025-12-08 14:16:31|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.58|9.3|7.91|4.8|3.51|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.68|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6333366200|2851680208|2778181900|31381774|26.03|0|398
2025-12-08 14:16:34|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-08 14:16:37|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.8|151.24|3.98|3.31|2.41|0.81|1.1|0.61|0.79|1.07|4.88|10.14|4.71|8.2|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3422649900|1105676484|1197139884|13807270|7.32|0|87
2025-12-08 14:16:39|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-08 14:16:42|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.59|51.04|4.35|9.81|6.64|10.34|17.64|35.02|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10611954000|10827472516|11576887630|103171272|179.69|0|3500
2025-12-08 14:16:45|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.11|41.51|1.92|9.87|2.7|6.77|3.67|6.61|0.45|0.1|1.72|0.43|1.26|0.3|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19835199000|20150582679|21241434000|193959457|280.23|0|8200
2025-12-08 14:16:47|russ2000_0029|VRNT|95|202506|202506|93|200206|202509|171.68|30.71|2.55|3.02|1.55|1.46|7.45|1.37|1.02|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|285776411|175402000|207462000|1942193500|0|0|0||0|6200
2025-12-08 14:16:50|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.34|30.26|1.5|3.78|1.89|4.12|3.13|2.32|0.41|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|175619231|528600000|601900000|26527307300|24522141690|19742940000|205593193|522.3|0|11790
2025-12-08 14:16:53|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.87|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 14:16:56|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
2025-12-08 14:16:58|russ2000_0035|MTN|115|202506|202506|113|199706|202509|54.19|20.6|2.81|6.29|2.5|1.91|3.94|12.92|1.29|8.11|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|253590272|456419000|2418423000|8801888700|0|0|0||0|43200
2025-12-08 14:17:00|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 14:17:01|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.5|10.61|12.45|7.5|7.57|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.68|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11805159000|8352933039|7113252960|71555985|36.63|0|3011
2025-12-08 14:17:04|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.62|5.86|4.39|4.55|3.82|1.71|0.88|0.28|0.34|0.67|7.68|2.69|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 14:17:07|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-16 13:28:10|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-16 13:28:14|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|18.01|7.86|4.14|1.62|43.61|1.38|17.71|2.54|-6.88|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|100413971|96479000|20353000|237849200|293236626|232786032|3379166|5.82|0|269
2025-12-16 13:28:16|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 13:28:17|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.04|36.58|20.69|21.94|673.87|5.93|21.12|9.4|0.55|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|918629208|3322100000|455900000|24889271400|25634700000|6375810000|449162938|65.73|0|5200
2025-12-16 13:28:20|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.95|3.88|2.97|1.2|1.43|2.88|8.65|1.82|2.31|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6876928900|4854154240|5949888000|60150413|74.56|0|12828
2025-12-16 13:28:23|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.16|300.11|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1450301200|843301200|1512000000|26313565|28|0|40000
2025-12-16 13:28:27|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.78|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8580545300|1778545323|1328613000|86399270|4.89|0|21569
2025-12-16 13:28:30|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.07|1.01|1.23|0.51|0.54|2.04|1.38|3.46|1.8|3.86|5.49|1.75|2.86|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10343895700|4544738660|4276580000|89006607|15.4|0|18000
2025-12-16 13:28:34|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.28|15.56|1.45|1.34|1.48|0.92|3.55|2.81|0.19|0.86|4.07|5.11|0.94|1.39|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5894627800|4740632500|5371823000|58852394|86.5|0|29600
2025-12-16 13:28:38|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.46|53.75|7.09|15.19|8.15|6.1|4.92|3.92|0.01|0.05|3.2|0.85|0.96|0.93|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|5611069400|5830705200|5995448400|63366907|34.8|0|2267
2025-12-16 13:28:42|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|25.75|6.08|4.77|4.3|3.57|2.69|3.05|0.95|0.98|-5.68|3.11|0.93|1.2|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24507370100|21062750000|22991700000|108816377|86.5|0|22800
2025-12-16 13:28:45|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.43|19.62|5.27|4.61|4.17|2.14|5.24|4.63|1.6|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|1115662988|5610700000|205189000|4594477900|5175622515|6612817950|64397836|151.05|0|5000
2025-12-16 13:28:49|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
2025-12-16 13:28:51|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 13:28:52|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.8|62.24|6.09|12.18|7.92|8.54|4.87|5.34|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|18926008900|19228420200|18512952000|183109378|447|0|5495
2025-12-16 13:28:56|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.72|36.16|2.4|5.17|2.67|4.4|3.51|3.56|0.33|0.29|3.3|1.55|1.18|0.94|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|26689108300|24924267000|21767701320|183595293|254.07|0|13000
2025-12-16 13:29:00|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.42|9.3|7.91|4.8|3.48|1.74|1.21|1.17|1.44|-0.2|4.13|6.09|7.74|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6313585300|2831960560|2758970500|33438021|25.85|0|398
2025-12-16 13:29:03|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-16 13:29:08|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.97|159.71|3.98|3.31|2.41|0.86|1.1|0.64|0.79|1.07|4.88|10.14|4.7|7.76|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3484594800|1167606451|1264192801|16408508|7.73|0|87
2025-12-16 13:29:10|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-16 13:29:14|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.56|48.28|4.35|9.81|6.63|9.78|17.63|33.12|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10025641700|10241177744|10950012920|88003175|169.96|0|3500
2025-12-16 13:29:17|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.1|40.27|1.92|9.87|2.7|6.56|3.67|6.41|0.45|0.1|1.72|0.43|1.26|0.31|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19233032700|19548718578|20606988000|185282413|271.86|0|8200
2025-12-16 13:29:21|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 13:29:23|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.33|29.8|1.5|3.78|1.89|4.05|3.13|2.29|0.41|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|175619231|528600000|601900000|26151229800|24146069787|19440162000|199811334|514.29|0|11790
2025-12-16 13:29:27|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.72|13.92|0.62|0.8|0.79|0.95|1.27|1.24|0.26|0.33|2.67|3.64|2.76|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 13:29:30|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 13:29:33|russ2000_0035|MTN|116|202509|202509|113|199706|202509|54.19|20.63|2.81|6.29|2.5|1.91|3.94|12.92|1.47|21.86|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|256607617|600585000|2418423000|8801888700|0|0|0||0|43200
2025-12-16 13:29:36|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 13:29:37|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.07|23.45|10.61|12.45|7.5|7.55|2.59|3|0.93|1.26|-3.78|3.1|4.4|5.69|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11786916100|8334690215|7097717600|69707204|36.55|0|3011
2025-12-16 13:29:40|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.86|5.86|4.39|4.55|3.9|1.71|0.89|0.28|0.34|0.67|7.68|2.69|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 13:29:43|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-16 13:29:48|russ2000_0040|THS|87|202509|202509|81|200506|202509|82.32|49.67|1.3|0.94|0.81|0.36|1.56|0.96|0.87|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|73418226|21000000|1175900000|2818345000|1206445000|1349785000|32027174|23.89|0|10800
2025-12-16 13:29:51|russ2000_0042|NBIX|118|202509|202509|115|199703|202512|169.22|36.79|23.72|8.53|82.26|5.87|9.12|5.11|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|14725560100|15359782000|15128692000|157978413|154.06|0|780
2025-12-16 13:29:55|russ2000_0043|FANG|60|202509|202509|53|201209|202512|24.99|10.71|11.73|3.46|6.8|2.91|2.13|1.13|0.41|0.42|-4.09|7.9|1.83|2.6|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|351979603|552000000|18927000000|66378133900|44196147372|24315135740|258494188|154.06|0|712
2025-12-16 13:29:57|russ2000_0044|CW|147|202509|202509|142|199006|202512|18.5|44.59|1.51|1.97|1.63|6.14|2.19|7.98|0.4|0.45|5.87|4.42|1.16|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124879370|225427000|538752000|21091650100|20310996992|22909752800|142162967|547.36|0|9100
2025-12-16 13:30:01|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 13:30:02|russ2000_0047|CNO|111|202509|202509|89|200309|202512|19.11|14.99|-1.25|-4.44|0.72|0.98|0.78|1.57|1.21|1.55|8.61|16.44|1.82|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 13:30:05|russ2000_0048|DAN|166|202509|202509|71|200803|202512|33.3|51.05|0.48|0.56|0.34|0.37|1.92|2.41|1.49|3.23|4.65|0.27|1.97|1.77|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5993851700|2750452032|3259920000|40465419|22.56|0|36300
2025-12-16 13:30:09|russ2000_0050|SF|167|202509|202509|146|198906|202512|28.02|22.64|1.13|0.28|1.05|2.29|1.39|2.58|1.25|0.4|0.25|5.44|0.74|1.43|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|542395452|3216756000|839984000|12804588200|13073747400|9539388880|94707356|128.24|0|8300
2025-12-16 13:30:13|russ2000_0051|GWRE|62|202509|202509|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.18|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|690481317|1013099000|169032000|21079082600|0|0|0||0|2690
2025-12-16 13:30:15|russ2000_0052|UNFI|116|202509|202509|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.52|1.03|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|24922843|38000000|2684024000|5772322000|0|0|0||0|28300
2025-12-16 13:30:19|russ2000_0054|TEN|105|202509|202509|91|200303|202512|10.8|7.28|0.47|0.42|0.96|0.9|0.96|0.38|2.46|1.04|-5.46|-41.35|8.77|4.76|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|203284048|264324000|2939000000|2336756600|695947560|1879203480|6333658|23.1|0|78000
2025-12-16 13:30:22|russ2000_0055|MTG|137|202509|202509|134|199206|202512|12.02|9.37|2.59|-1.98|3.85|5.82|1.83|1.26|0.36|0.12|-2.62|10.46|0.82|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 13:30:27|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 13:30:28|russ2000_0057|DLX|167|202509|202509|140|199012|202512|17.46|12.29|1.77|0.96|1.43|0.48|6.75|1.52|-19.04|2.26|7.21|6.61|4.19|5.35|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107555584|60741000|122905000|2450630600|1008115300|940474160|7344456|22.42|0|6352
2025-12-16 13:30:33|russ2000_0058|CASY|168|202509|202509|142|199003|202509|19.97|31.56|0.5|1.02|0.46|1.13|2.83|5|0.7|0.77|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|94811033|492016000|3308950000|22227324500|0|0|0||0|37153
2025-12-16 13:30:37|russ2000_0059|EPR|111|202509|202509|108|199812|202512|33.24|21.91|13.94|8.61|6.57|5.38|1.54|1.64|1.02|1.28|-1.01|8.35|7.4|6.99|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|6766639300|3824436855|3833051300|33962862|50.23|0|58
2025-12-16 13:30:43|russ2000_0060|MKTX|94|202509|202509|85|200409|202512|45.1|30.48|9.87|28.95|12.55|7.94|8.27|4.83|0.03|0.05|2.56|0.55|0.94|1.7|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|217064784|531134000|156394000|6208603800|6657190400|6837017600|121490092|179.2|0|527
2025-12-16 13:30:46|russ2000_0062|AEO|132|202509|202509|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.21|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|333878703|112830000|1930842000|4713871500|0|0|0||0|84000
2025-12-16 13:30:50|russ2000_0063|SXT|167|202509|202509|164|198412|202512|20.93|28.78|1.58|2.26|1.37|2.51|2.51|3.39|0.69|0.6|3.49|3.65|2.31|1.74|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4666841200|3996060010|3985040900|31302324|94.1|0|4058
2025-12-16 13:30:54|russ2000_0065|SHO|96|202509|202509|85|200409|202512|73.82|1019.78|3.56|3.21|2.46|1.95|1.33|1.05|0.86|0.47|4.5|17.26|4.89|3.88|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|283368226|197569000|94462000|2772007800|1762381504|1988008000|18210074|9.28|0|47
2025-12-16 13:30:58|russ2000_0066|GNRC|69|202509|202509|59|201103|202512|27.42|30.15|2.77|5.55|2.57|2.16|5.9|3.52|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10423549000|9297496236|10038806049|161432977|158.43|0|5689
2025-12-16 13:31:01|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 13:31:01|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
2025-12-16 13:31:03|russ2000_0071|RDN|135|202509|202509|132|199212|202512|10.51|9.04|2.31|-1.1|3.02|4.15|1.3|1.05|0.31|0.36|-2.27|9.24|0.82|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 13:31:07|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 13:31:09|russ2000_0073|WWD|116|202509|202509|113|199709|202512|123.13|41.47|1.6|2.23|1.77|5.14|2.77|6.96|0.46|0.28|1.65|1.77|1.24|0.38|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|92812052|327431000|1008259000|18261752500|17870566000|18922811180|171626827|298.34|0|9000
2025-12-16 13:31:13|russ2000_0076|WWW|166|202506|202506|144|198909|202509|548.06|25.95|1.02|1.48|0.88|1.09|2.41|6.02|0.8|2.18|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|100039053|133900000|296600000|2738582600|0|0|0||0|4000
2025-12-16 13:31:18|russ2000_0077|WBS|155|202509|202509|144|198912|202512|15.87|11.94|4.82|0.05|2.19|2.48|1.26|1.13|1.96|0.44|0.02|17.23|2.79|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 13:31:22|russ2000_0081|SYNA|96|202509|202509|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.67|9.93|2.11|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348253237|459900000|84300000|3372240500|2959920305|2702847000|38667873|75.71|0|1387
2025-12-16 13:31:25|russ2000_0082|PEB|63|202509|202509|34|201112|202006|177.18|15.34|5.06|3.45|3.41|0.94|1.1|0.52|0.64|1.04|-2.46|6.39|2.77|0.34|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|127416429|223157000|0|3805727900|1321699815|1515845718|23833332|11.61|0|58
2025-12-16 13:31:28|russ2000_0083|WSO|165|202509|202509|147|198903|202512|23.93|26.89|0.81|1.86|0.89|1.76|3|4.97|0.42|0.16|0.43|3.3|2.19|3.4|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|14396004100|13976019056|13239320095|144006286|344.59|0|5800
2025-12-16 13:31:32|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
2025-12-16 13:31:33|russ2000_0085|IDA|167|202509|202509|140|199012|202512|16.46|21.71|3.2|4.45|2.13|3.78|1.58|1.96|0.98|1.05|2.48|1.57|4.09|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10174653400|6835071150|6395208490|50506047|126.47|0|1985
2025-12-16 13:31:37|russ2000_0086|POOL|127|202509|202509|121|199509|202512|29.1|21.75|1.23|3.73|1.41|1.69|9.38|6.43|1.26|1.01|4.66|1.77|1.37|2.08|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|10139459800|8893847772|9733567260|209212929|238.34|0|4500
2025-12-16 13:31:41|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.11|3.24|1.25|0.65|1|2.06|-11.81|-25.13|8.08|6.55|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12252213000|3029725440|2665555200|39836714|5.04|0|86
2025-12-16 13:31:44|russ2000_0088|GEO|131|202509|202509|126|199406|202512|32|9.83|1.74|1.63|1.12|0.92|2.74|1.52|1.57|1.07|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93906611|183945000|2253527000|3762324400|2317613400|1997400600|34132938|16.65|0|22000
2025-12-16 13:31:47|russ2000_0089|SUI|131|202509|202509|128|199312|202512|147.31|15.51|9.16|13.21|5.07|6.14|5.71|2.19|0.39|0.62|-2.83|-2.6|5.78|3.2|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|18812272800|15313807509|12085345610|80755784|123.89|0|3146
2025-12-16 13:31:51|russ2000_0090|ACAD|91|202509|202509|60|201012|202512|16.7|17.54|4828.79|14.66|3949.6|4.38|7.12|5.03|0.03|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|284340900|847019000|14567000|3819685900|4610919960|4267144100|43211783|27.26|0|570
2025-12-16 13:31:55|russ2000_0091|ACHC|63|202509|202509|54|201206|202512|64.5|12.06|3.22|1.76|1.89|0.4|2.4|0.41|1.16|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|83170556|118693000|3636046000|3764237900|1285935930|1260005760|45956862|14.22|0|42800
2025-12-16 13:31:58|russ2000_0092|MOG.A|166|202509|202509|163|198503|202512|28.88|33.92|1.06|1.01|0.73|2.04|1.65|3.92|1.04|0.57|-2|11.53|0.41|0.47|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83849765|62213000|654169000|8885690400|7800324228|8031705540|46312239|246.36|0|12809
2025-12-16 13:32:03|russ2000_0094|ENS|94|202509|202509|83|200503|202512|19|17.26|1.02|1.15|0.92|1.56|2.06|2.92|0.65|0.65|3.44|0.77|0.95|0.68|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|254722614|388606000|493173000|6277784600|5492609530|6338924565|74084815|147.65|0|11400
2025-12-16 13:32:06|russ2000_0095|FICO|160|202509|202509|141|199009|202512|36.06|68.1|4.11|10.72|5.5|22.3|8.71|90.9|0.41|-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|127095791|134136000|144442000|45817034600|42958534174|53769121120|362298257|1807.73|0|4065
2025-12-16 13:32:11|russ2000_0096|PCRX|65|202509|202509|42|201506|202512|203.93|59.81|11.68|6.19|8.09|1.73|9.41|1.58|0.92|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|258365397|246334000|191096000|1326782300|1146330212|1126456280|21854885|26.68|0|606
2025-12-16 13:32:13|russ2000_0097|EME|127|202509|202509|120|199512|202512|19.05|25.1|0.28|0.39|0.42|1.75|2.35|8.38|0.41|0.13|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|27713668500|27937264032|34285632330|252614802|624.09|0|36000
2025-12-16 13:32:16|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
2025-12-16 13:32:19|russ2000_0099|EEFT|115|202509|202509|91|200303|202512|39.69|11.21|2.99|1.84|2.43|0.83|4.97|2.56|0.71|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|650532183|2065100000|513995000|3638233000|3048299520|4011609600|70463908|76.8|0|7700
2025-12-16 13:32:23|russ2000_0100|CMPR|85|202509|202509|81|200509|202512|78.76|57.6|2.9|1.34|2.39|0.55|13.75|28.22|0.71|-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|122236037|200505000|494917000|3383889800|1855489350|1966310976|13903585|75.22|0|13000
2025-12-16 13:32:26|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 13:32:28|russ2000_0103|OPK|119|202509|202509|62|200606|202112|65.2|41.02|29.54|2.65|58.72|1.68|15.35|0.79|0.71|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|78377840|415198000|169009000|1016618800|1037747160|864781380|3897675|1.35|0|6096
2025-12-16 13:32:32|russ2000_0105|POR|102|202509|202509|79|200603|202512|20.77|17.88|2.43|2.79|1.48|1.63|1.39|1.4|1.04|1.27|-1.24|-6.17|3.76|4.16|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97666667|137000000|7301000000|10429457900|5456498432|4416720000|63798026|49.28|0|2949
2025-12-16 13:32:35|russ2000_0107|RH|92|202509|202509|52|201209|202509|77.26|35.94|1.57|3.33|2|1.15|56.68|966.3|12.04|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|216131319|43086000|1457943000|7499786600|0|0|0||0|5100
2025-12-16 13:32:37|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
2025-12-16 13:32:40|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
2025-12-16 13:32:41|russ2000_0111|PRAA|93|202509|202509|92|200209|202509|21.17|6.89|4.19|4.33|2.73|0.54|2.27|0.7|1.32|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70636667|110827000|117498000|4371302100|649950290|764763810|7399974|16.63|0|4412
2025-12-16 13:32:44|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 13:32:45|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
2025-12-16 13:32:48|russ2000_0117|DRH|83|202506|202506|78|200603|202509|32.48|29.59|3.65|3.19|2.41|1.43|1.18|1|0.71|0.76|-2.11|3.52|5.05|6.09|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|141154201|195417000|3144547000|2573210100|0|0|0||0|31
2025-12-16 13:32:51|russ2000_0118|CLDX|159|202509|202509|-175|202609|198200|0|0|66.93|88.11|123.12|691.19|5.03|3.01|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|117855953|577223000|7178000|1224186000|1798714876|597759740|23611703|27.07|0|130
2025-12-16 13:32:56|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|
2025-12-16 13:32:56|russ2000_0120|CBRL|167|202509|202509|145|198906|202509|23.25|17.34|1.22|1.38|1.08|0.23|3.88|1.73|1.44|2.76|6.2|5.28|2.1|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|68431355|8937000|1822010000|1937408100|0|0|0||0|55000
2025-12-16 13:33:01|russ2000_0121|SWX|167|202509|202509|144|198912|202512|19.94|12.74|1.76|1.94|0.8|1.47|1.47|1.5|1.51|0.89|-2.96|-2.47|4.2|3.03|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|76988047|778631000|6616829000|8627989200|5899344957|4538630360|31718863|81.73|0|2295
2025-12-16 13:33:05|russ2000_0123|PRI|69|202509|202509|63|201003|202512|13.71|11.87|1.21|1.58|2.15|2.6|2.55|3.59|0.65|0.82|6.74|6.51|1.07|1.61|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10140134100|8294108648|10406810680|53088370|258.58|0|2803
2025-12-16 13:33:07|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
2025-12-16 13:33:08|russ2000_0127|VSAT|122|202509|202509|101|199612|202203|306.49|167.82|2.35|1.72|1.85|1.01|2.51|1.06|0.5|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|243478897|1230074000|3020797000|10680476000|4782645088|2210388960|70012122|35.36|0|6100
2025-12-16 13:33:12|russ2000_0128|NJR|167|202509|202509|141|199009|202512|18.63|13.9|1.16|2.32|0.92|2.29|2.24|1.95|1.11|1.58|2.16|-9.26|4.35|4|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|67750049|9511000|4005652000|8421617500|4651154394|4432915560|28378554|46.29|0|1108
2025-12-16 13:33:16|russ2000_0131|UBSI|163|202509|202509|140|199012|202512|15.36|13.01|4.78|-0.66|3.6|3.16|1.69|1.02|1.05|0.15|3.73|6.67|3.92|3.76|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6365254400|5598814098|4754750148|25893274|39.66|0|2204
2025-12-16 13:33:20|russ2000_0132|NHI|139|202509|202509|136|199112|202512|19.78|24.6|13.47|12.76|8.86|10.11|5.77|2.51|1.03|0.75|6.82|3.35|7.25|4.64|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58030527|81625000|519479000|4762271200|3717232155|3484039500|16006923|78.03|0|16
2025-12-16 13:33:24|russ2000_0134|RHP|119|202509|202509|116|199612|202512|141.78|26.65|3.26|3.89|2.46|2.59|17.76|8.21|4.44|5.45|1.5|10.89|2.1|4.54|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|164021807|516555000|3121446000|10294448100|6225030000|5431980940|53623611|98.81|0|1206
2025-12-16 13:33:27|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|
2025-12-16 13:33:28|russ2000_0137|HNI|167|202509|202509|140|199012|202512|27.82|13.93|0.95|0.74|0.88|0.76|3.48|2.28|0.4|0.55|4.38|6.7|2.38|3.25|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46746913|28100000|440422000|2336105700|1904290515|1787065500|37304388|41.55|0|8500
2025-12-16 13:33:32|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|
2025-12-16 13:33:33|russ2000_0140|HR|130|202509|202509|116|199403|202303|78.63|61.93|12.71|11.3|8.57|5.01|2.11|1.29|0.72|1.01|-0.12|-2.28|6.73|6.38|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51285038|43345000|144282000|10801720500|6058140366|2303582080|51267620|17.23|0|297
2025-12-16 13:33:36|russ2000_0141|POST|61|202509|202509|53|201209|202512|35.05|18.02|2.05|1.99|0.82|0.76|1.22|1.37|1.69|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|673849123|182800000|1721800000|12682115800|5217168000|6837652000|88693131|98.81|0|10100
2025-12-16 13:33:38|russ2000_0142|OLN|167|202509|202509|157|198609|202512|41.29|46.41|0.85|1.03|0.61|0.37|1.92|1.25|0.94|1.68|3.04|3.8|4.22|3.72|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151366447|140300000|3606700000|5651294700|2455894680|3398008000|56841970|21.52|0|6500
2025-12-16 13:33:43|russ2000_0144|TXRH|91|202509|202509|85|200409|202512|31.15|25.92|1.51|1.66|1.62|1.94|4.72|7.69|0.36|0.64|3.5|2.48|1.75|1.6|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116350955|108172000|1589433000|12066368600|11239587822|11771255310|176087294|169.71|0|67900
2025-12-16 13:33:46|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
2025-12-16 13:33:48|russ2000_0146|ACIW|128|202509|202509|121|199509|202512|78.43|18.88|2.8|3.1|2.76|2.85|4.31|3.25|2.83|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|103814384|199268000|123827000|5526964000|4818976188|5472710880|35056043|46.67|0|4018
2025-12-16 13:33:51|russ2000_0147|NWE|167|202509|202509|84|200412|202512|16.1|18.86|2.88|3.91|1.68|2.61|1.45|1.42|1.25|1.15|1.09|3.89|4.02|3.96|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34051520|30474000|4860759000|7361789300|4089913949|3368933970|39309423|66.61|0|1533
2025-12-16 13:33:55|russ2000_0149|FCNCA|143|202509|202509|136|199112|202512|12.99|12.27|0.78|-4.04|1.92|1.92|1.24|1.22|0.83|1.77|1.47|20.41|0.82|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|65699129000|26181828396|20409567876|182184051|2074.86|0|7176
2025-12-16 13:33:59|russ2000_0150|MTX|139|202509|202509|132|199209|202509|39.05|1353.52|1.46|1.47|1.31|0.95|1.71|1.16|0.44|0.58|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|177186729|328300000|1023600000|2620253500|1936553460|2121020000|10589716|62.2|0|3628
2025-12-16 13:34:02|russ2000_0151|CAKE|133|202509|202509|130|199306|202512|33.11|15.26|1.66|0.71|1.57|0.66|4.25|5.89|1.02|5.03|6.75|0.73|2.23|2.15|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|62551002|189978000|2074026000|4453916600|2503683998|2204887870|54877927|50.255|0|46250
2025-12-16 13:34:06|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
2025-12-16 13:34:09|russ2000_0153|EPAM|63|202509|202509|56|201112|202512|42.26|32.38|3.4|6.85|4.18|2.27|6.06|3.15|0.05|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|771896507|1239554000|402119000|10635410200|11713097960|12356348868|221489696|212.14|0|36739
2025-12-16 13:34:11|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|651823277|648266304|418913|16.0224|0|6584
2025-12-16 13:34:14|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
2025-12-16 13:34:15|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
2025-12-16 13:34:18|russ2000_0157|ABG|102|202509|202509|95|200203|202512|12.82|8.5|0.4|0.43|0.21|0.27|2.28|1.22|2.84|1.54|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59370020|33100000|1013000000|10665384700|4712960415|4678899000|40703577|242.43|0|8500
2025-12-16 13:34:22|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|
2025-12-16 13:34:23|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
2025-12-16 13:34:27|russ2000_0161|DAR|127|202509|202509|124|199412|202512|30.09|54.16|1.05|2.15|0.89|0.99|2.31|1.22|1.75|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|65239244|107053000|1908230000|10038310000|5724754959|6007503810|79245460|36.19|0|10100
2025-12-16 13:34:30|russ2000_0163|TCBI|103|202509|202509|90|200306|202512|25.33|15.74|4.52|-7.18|3|2.25|1.7|1.31|1.6|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|5581766000|4389838390|4860074910|42071388|96.1|0|1738
2025-12-16 13:34:33|russ2000_0165|ALGT|83|202509|202509|70|200612|202406|32.67|15.92|1.78|1.95|1.62|0.61|3.79|1.58|1.23|2.09|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|487193888|985325000|2176267000|2747746500|1608114240|1395559520|31574138|87.76|0|4349
2025-12-16 13:34:36|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
2025-12-16 13:34:37|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
2025-12-16 13:34:40|russ2000_0168|LAD|123|202509|202509|116|199612|202512|13.73|10.03|0.48|0.65|0.25|0.24|1.82|1.24|2.21|2.18|4.04|0.75|1.7|0.63|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|85060735|419500000|1798300000|22734090000|8458992000|9187852032|104741677|346.68|0|14320
2025-12-16 13:34:43|russ2000_0169|PBH|86|202509|202509|81|200509|202512|52.26|15.34|3.76|3.43|2.3|2.77|25.79|1.63|1.48|0.57|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|35850198|119106000|91501000|3896394200|2974476240|3142982880|28289067|61.86|0|520
2025-12-16 13:34:46|russ2000_0170|FNB|151|202509|202509|140|199012|202512|13.37|12.51|3.89|1.58|2.1|2.41|1.14|0.94|1.16|0.64|-0.06|5.57|3.55|2.74|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10540709100|6268099431|5695842372|93337501|17.49|0|4223
2025-12-16 13:34:49|russ2000_0172|HELE|167|202506|202506|133|199112|202503|18.34|4.98|1.27|2.88|1.18|0.22|1.87|0.43|0.41|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|34067458|24970000|169167000|1311860400|0|0|0||0|1650
2025-12-16 13:34:54|russ2000_0173|CATY|147|202509|202509|136|199112|202512|14.32|11.63|4.01|-0.82|3.49|2.58|1.6|1.18|0.62|0.12|0.9|7.71|2.22|2.7|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3790248400|3443010372|4017586608|20453683|50.42|0|1219
2025-12-16 13:34:58|russ2000_0174|WTFC|119|202509|202509|114|199706|202512|44.51|12.98|2.89|-1.64|2.2|2.29|1.49|1.43|0.84|0.61|-2.94|-2.06|0.96|1.42|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14171439300|9462287172|8202480260|58543475|141.31|0|5057
2025-12-16 13:35:01|russ2000_0175|DK|85|202509|202509|72|200603|202403|19.71|140.11|0.32|0.32|0.2|0.2|2.87|11.28|3.35|17.99|2.85|1.99|4.21|3|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|517642000|630900000|2667300000|4928053400|2038517966|2515471440|51111868|33.98|0|3814
2025-12-16 13:35:04|russ2000_0176|ALE|146|202006|202006|123|198912|202009|26.47|15.94|8.33|4.1|4.63|2.32|1.39|1.18|0.87|0.83|1.66|1.64|10.01|4.79|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|111506604|25700000|4669900000|4702318400|2684307418|2685306000|18375587|51.74|-40.81|1355
2025-12-16 13:35:07|russ2000_0177|SLAB|103|202509|202509|92|200012|202312|76.45|72.22|4.82|4.79|5.68|5.9|4.75|4.13|0.13|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|464190175|439025000|140200000|3981004200|4420029166|5887604940|39976866|134.54|0|1545
2025-12-16 13:35:11|russ2000_0178|WAL|91|202509|202509|82|200506|202512|16.16|10.65|5.14|-1.08|3.64|1.82|1.82|1.34|0.77|0.64|0|0|1.98|1.81|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|14779427900|9499750670|8617396740|75221348|86.18|0|1835
2025-12-16 13:35:14|russ2000_0179|GIII|147|202509|202509|141|199006|202509|24.49|6.98|0.51|0.34|0.41|0.41|1.39|0.7|0.49|0.16|-1.63|0.1|0|0.31|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|68159165|184063000|234698000|1184052900|0|0|0||0|8100
2025-12-16 13:35:19|russ2000_0180|BLKB|95|202509|202509|82|200406|202412|198.38|75.81|4.23|3.55|3.87|2.66|11.15|27.3|1.61|9.9|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|44965584|457440000|132114000|3567078500|2967100920|2989352016|23719411|61.74|0|3611
2025-12-16 13:35:22|russ2000_0181|BKH|167|202509|202509|148|198812|202512|19.39|18.19|2.98|4.16|1.64|2.29|1.69|1.44|1.25|1.16|-1.56|-2.25|4.38|3.75|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71422638|29100000|5703199000|9871967900|5439396766|4512807190|91020794|72.07|0|2944
2025-12-16 13:35:27|russ2000_0182|CIEN|116|202509|202509|112|199709|202509|216.43|189.03|5.06|1.6|4.75|5.86|7.77|9.26|-0.09|0.6|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|901901388|1308100000|315569000|26079754900|0|0|0||0|6383
2025-12-16 13:35:30|russ2000_0183|LPX|166|202509|202509|148|198812|202512|308.3|27.71|1.09|1.5|1.05|2.13|1.8|3.44|0.49|0.22|3.36|9.16|2.19|1.3|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|399938816|316000000|954000000|6045073100|5982858310|9707830000|91796127|85.91|0|4800
2025-12-16 13:35:34|russ2000_0184|WAFD|167|202509|202509|145|198909|202512|14.2|12.56|9|1.88|4.21|1.89|1.57|0.93|1.46|0.62|3.55|10.06|2.79|3.26|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4711299100|2591100610|2509079110|25711245|33.14|0|2062
2025-12-16 13:35:38|russ2000_0185|CUZ|167|202509|202509|164|198412|202512|84.46|72.93|9.84|8.17|6.03|4.36|1.55|0.9|0.62|0.74|1.46|-4.56|4.66|5.06|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28128504|4675000|18647000|7748761200|4249527150|3759074000|34287506|25.3|0|331
2025-12-16 13:35:42|russ2000_0187|XPO|96|202509|202509|89|200309|202512|24.41|52.72|0.88|0.82|0.42|2.18|1.91|9.48|1.32|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|295687002|335000000|4823000000|20992929100|17217885120|13347880000|198917632|146.68|0|96000
2025-12-16 13:35:45|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
2025-12-16 13:35:46|russ2000_0189|FR|126|202509|202509|123|199503|202512|49.51|32.62|10.02|15.32|6.1|10.82|2.02|2.91|1.3|0.91|1.55|7.95|6.29|2.92|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45534357|36806000|25610000|10199173800|7724192759|7472131330|52215647|58.33|0|155
2025-12-16 13:35:50|russ2000_0190|RLI|167|202509|202509|164|198412|202512|9.81|17.03|1.72|2.03|2.24|3.28|1.35|3.19|0.17|0.06|4.49|2.49|2.25|0.97|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6084613800|5971293756|2953598520|43724526|65.02|0|905
2025-12-16 13:35:54|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|
2025-12-16 13:35:55|russ2000_0194|HCSG|166|202509|202509|140|199012|202512|29.58|35.83|1.08|0.78|1.14|0.79|3.61|2.75|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|69220273|207506000|27807000|1170371500|1368190560|1447682720|11784743|19.36|0|51000
2025-12-16 13:35:59|russ2000_0195|AKR|127|202509|202509|124|199412|202512|101.62|160.67|12.41|12.08|5.6|6.34|1.74|1.18|1.67|0.9|-0.54|0.7|4.71|3.91|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74630277|75035000|3368557000|5008344200|2644215670|1739112400|25581256|20.18|0|118
2025-12-16 13:36:03|russ2000_0197|OGS|53|202509|202509|48|201312|202512|22.09|18.1|3|3.56|2.09|1.96|1.68|1.46|0.98|1.07|1.97|1.42|2.82|3.45|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48367510|20785000|4707725000|8038317400|4658922350|4135949600|37551576|77.65|0|3600
2025-12-16 13:36:05|russ2000_0198|SHOO|130|202509|202509|123|199503|202512|32.25|56.07|1.35|0.9|1.91|1.33|4.6|3.77|0.06|0.64|4.64|5.85|1.96|1.9|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103389802|108862000|170083000|3674522300|3207983150|3466525550|53419359|44.15|0|4000
2025-12-16 13:36:09|russ2000_0200|B|167|202509|202509|160|198512|202512|31.54|20.82|1.15|2.03|2.39|5.12|1.98|2.91|0.54|0.19|2.49|4.63|1.53|1.21|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1817372358|5037000000|353264000|81576385200|73133385226|2207613914|737537469|43.34|0|5749
2025-12-16 13:36:13|russ2000_0201|CVLT|86|202509|202509|77|200609|202512|280.35|67.52|3.69|2.28|4.6|4.94|10.94|25.11|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|305905203|1063555000|127102000|5129205900|5279071840|5572919520|90861330|119.84|0|2533
2025-12-16 13:36:16|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|
2025-12-16 13:36:17|russ2000_0203|SAM|119|202509|202509|116|199612|202512|37.77|23.42|1.98|7.27|2.28|1.12|5.04|2.32|0.03|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|77481026|250454000|648968000|1908160500|2128605708|2450443770|33066645|198.69|0|2128
2025-12-16 13:36:20|russ2000_0204|SNX|99|202506|202506|88|200309|202509|8.75|16.5|0.21|0.35|0.11|0.21|0.93|1.46|0.47|0.5|-0.82|3.3|1|1.16|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|361024192|874350000|583951000|15567961300|0|0|0||0|240000
2025-12-16 13:36:24|russ2000_0206|FUL|167|202506|202506|164|198409|202509|24.56|28.07|0.88|1.56|0.74|0.92|1.97|1.61|0.75|1.06|1.74|4.08|1.39|1.59|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74917020|122458000|654718000|5120296300|0|0|0||0|6500
2025-12-16 13:36:28|russ2000_0207|TPH|56|202509|202509|52|201212|202512|15.06|9.95|1.16|0.99|1.07|0.82|1.25|0.88|0.59|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|372281870|791961000|48384000|3370636000|2897873110|4364658870|28031478|33.7|0|1386
2025-12-16 13:36:31|russ2000_0211|LFUS|135|202509|202509|132|199212|202512|56.7|49.66|2.12|3.32|2.17|2.8|3.02|2.43|0.4|0.33|1.37|2.44|0.97|1.11|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|204830714|815023000|354298000|6564010900|6487382340|6334491600|56819754|260.55|0|11300
2025-12-16 13:36:35|russ2000_0212|SBGI|127|202509|202509|119|199512|202509|43.13|18.67|3.82|2.39|1.32|0.33|5.05|3.24|1.98|12.23|0.64|-94.35|5.45|6.19|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|273416878|526000000|1029000000|4771390100|1124619785|1303902550|8557396|16.15|0|11800
2025-12-16 13:36:39|russ2000_0214|VLY|167|202509|202509|144|198912|202512|20.25|13.57|9.53|2.66|4.72|1.91|3.05|0.9|1.39|0.44|2.89|5.76|4.12|3.69|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|10388305000|6678942204|4821031035|95189427|11.91|0|3174
2025-12-16 13:36:43|russ2000_0215|AMBA|59|202509|202509|23|201209|201806|45.37|212.83|4.83|6.82|7.93|10.42|5.02|6.39|0.01|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|275026911|295740000|13718000|3425877700|0|0|0||0|761
2025-12-16 13:36:45|russ2000_0216|HAE|142|202509|202509|135|199203|202512|72|23.46|2.61|4.92|2.77|2.97|3.65|4.43|0.4|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|131280399|296426000|242969000|4691801900|3758490960|4120258800|88340342|80.4|0|3004
2025-12-16 13:36:49|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
2025-12-16 13:36:51|russ2000_0218|EXAS|100|202509|202509|-175|202609|198200|0|0|191.6|13.84|446.86|6.19|7.16|7.71|0.27|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|380436584|1003095000|596188000|20808789100|19274897350|15233224980|876987995|101.74|0|4110
2025-12-16 13:36:55|russ2000_0219|VAC|63|202506|202506|53|201206|202509|74.48|15.28|1.65|2.21|1.21|0.55|1.83|0.96|1.24|2.33|2.68|15.06|1.92|4.62|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|476341966|733000000|833000000|7373597600|0|0|0||0|22000
2025-12-16 13:36:58|russ2000_0220|CHE|167|202509|202509|112|199712|202512|28.54|22.76|1.52|3.77|1.8|2.5|4.59|5.64|0.47|0.13|4.42|2.95|2.98|0.51|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|44094684|129752000|311435000|6085366900|6073034916|7047594120|63816403|430.44|0|16641
2025-12-16 13:37:02|russ2000_0222|CRUS|154|202509|202509|143|199003|202512|29.98|17.37|1.93|2.52|2.42|3.38|3.2|3.05|-0.14|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|215994815|645900000|293778000|5733032400|6236950500|7369230000|70335718|122.25|0|1443
2025-12-16 13:37:06|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
2025-12-16 13:37:08|russ2000_0224|MLI|143|202509|202509|138|199106|202512|17.26|17.13|0.74|0.82|0.9|3.11|2.02|4.14|0.33|0.01|6.01|3.55|1.2|0.87|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|247252000|1317216000|391133000|11461755800|12724378832|6460670920|76801975|114.62|0|4964
2025-12-16 13:37:13|russ2000_0225|OMI|166|202509|202509|129|199012|202303|26.76|50.04|0.25|0.34|0.19|0.03|2.23|1.19|0.9|-5.22|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67487644|32837000|439233000|2442620300|232669990|183995280|6132501|3.01|0|15400
2025-12-16 13:37:17|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|
2025-12-16 13:37:18|russ2000_0227|LOPE|79|202509|202509|69|200809|202512|24.64|21.77|3.6|4.66|3.88|4.19|5.61|5.95|0.26|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|183867764|276975000|167346000|4346550200|4518725440|7608285360|71674563|161.36|0|4350
2025-12-16 13:37:21|russ2000_0229|TTWO|114|202506|202506|96|199806|202206|76.03|86.57|1.69|4.89|2.47|7.26|3.9|13.54|0.33|1.02|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|851804963|2129700000|286172000|49826963000|0|0|0||0|5800
2025-12-16 13:37:25|russ2000_0231|HPP|68|202509|202509|30|201409|202203|7277.39|4906.95|11.44|8.13|22.89|1.44|1.11|0.23|1.11|1.23|-11.57|3.55|3.21|2.29|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|115302652|214447000|267226000|5092434800|653861844|1876795290|13673551|12.06|0|347
2025-12-16 13:37:28|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|
2025-12-16 13:37:28|russ2000_0233|GPI|115|202509|202509|112|199712|202512|12.74|14.39|0.35|0.36|0.17|0.24|1.49|1.69|1.9|1.86|3.36|14.03|1.12|0.49|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48642487|30800000|1768000000|10813920800|5221505120|7277530000|76996513|408.85|0|15296
2025-12-16 13:37:32|russ2000_0234|MPWR|95|202509|202509|81|200509|202512|67.14|24.24|5.63|17.32|8.95|17.18|7.95|12.75|0|0.01|2.16|1.06|0.76|0.62|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|365757692|1269484000|255889000|44232275800|45481007000|44461351400|608482106|949.4|0|2002
2025-12-16 13:37:35|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|
2025-12-16 13:37:36|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
2025-12-16 13:37:39|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
2025-12-16 13:37:40|russ2000_0238|SAIC|61|202509|202509|49|201306|202509|19.75|11.16|0.87|1.06|0.72|0.6|5.21|2.8|1.73|1.75|4.23|-1.57|1.71|1.6|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|252982759|48000000|354000000|6643671500|0|0|0||0|26000
2025-12-16 13:37:42|russ2000_0239|CACI|167|202509|202509|142|199006|202512|24.17|25.06|0.74|1.16|0.71|1.43|2.09|3.11|0.48|0.8|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|65129427|133020000|501288000|15597427600|12479502058|14467252770|129349810|567.41|0|22900
2025-12-16 13:37:48|russ2000_0240|ALEX|58|202509|202509|55|201203|202512|365.92|20.83|5.71|4.17|4.49|7|1.41|1.51|0.53|0.48|12.64|6.28|3.94|4.28|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24040091|18351000|20000000|1997160200|1525018160|1515408000|23426455|20.96|0|793
2025-12-16 13:37:51|russ2000_0241|UMBF|167|202509|202509|144|198912|202512|20.57|13.48|-0.87|-7.74|2.43|2.12|1.48|1.27|1|0.44|2.89|4.77|1.77|1.37|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|12650958300|9046845207|5726546758|54090670|119.11|0|3670
2025-12-16 13:37:56|russ2000_0242|ASGN|139|202509|202509|133|199209|202512|39.07|16.17|1.35|1.06|1.32|0.53|3.79|1.12|0.37|0.68|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|67979856|126500000|169500000|3160565000|2066645000|2541350000|29723858|47.95|0|4300
2025-12-16 13:38:00|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
2025-12-16 13:38:02|russ2000_0245|MINI|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 13:38:03|russ2000_0246|AVA|167|202509|202509|144|198912|202512|28.46|16.49|2.18|3.37|1.17|1.59|1.33|1.19|1.14|1.21|1.86|-0.98|4.33|5.05|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93017291|44000000|5031654000|6301408200|3156342300|2621777310|29179118|38.79|0|1920
2025-12-16 13:38:07|russ2000_0247|MNRO|138|202509|202509|122|199409|202503|24.48|26.95|1.49|1.31|1.3|0.53|2.43|1.02|0.63|0.83|1.72|-0.59|1.6|5.45|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9736654|10468000|789123000|1107208600|616604638|695361160|21293077|20.54|0|8184
2025-12-16 13:38:11|russ2000_0248|MTDR|63|202509|202509|55|201203|202512|19.22|6.91|6.61|3.14|3.91|1.41|2.11|0.98|0.61|0.58|-13.27|-6.99|0.39|3.04|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88461623|96387000|3662927000|8842722900|5374425232|5015427910|69648024|43.21|0|304
2025-12-16 13:38:14|russ2000_0249|LXP|131|202509|202509|128|199312|202512|81.58|30.14|11.07|13.39|14.54|24.04|1.47|1.43|1.4|0.73|4.15|-8.92|7.37|5.4|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|98284948|229989000|36633000|4243255800|2956476936|13449048228|40499275|49.98|0|57
2025-12-16 13:38:17|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
2025-12-16 13:38:20|russ2000_0251|OLED|123|202509|202509|56|201112|202512|204.57|25.65|82.04|21.06|72.57|8.88|9.54|3.25|0.02|0.01|0.22|0.32|0.55|1.47|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|248927724|602975000|92003000|5089581700|5667505662|5631957240|76969228|119.21|0|311
2025-12-16 13:38:23|russ2000_0252|EFII|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 13:38:24|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
2025-12-16 13:38:26|russ2000_0254|FIVE|59|202509|202509|49|201306|202509|44.76|32.5|3.59|4.43|3.38|2.1|66.46|4.65|0.58|1.03|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|203046559|524498000|1416930000|10208689500|0|0|0||0|16600
2025-12-16 13:38:28|russ2000_0255|MDP|151|202109|202109|125|199009|202112|24.18|10|1.83|1.21|1.51|0.92|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-12-16 13:38:32|russ2000_0257|NVAX|119|202509|202509|115|199703|202512|80.64|3.72|119.29|128.07|74.23|1.05|10.77|37|-0.49|-1.6|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|254848298|773710000|115375000|546673400|1069053258|385706440|25958076|6.58|0|359
2025-12-16 13:38:36|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
2025-12-16 13:38:38|russ2000_0259|MOH|95|202509|202509|90|200306|202512|31.25|10.32|0.2|0.39|0.43|0.2|3.25|2.04|0.58|0.92|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|1992856429|5209000000|399000000|12410100000|8491500000|9890100000|298640594|166.5|0|10000
2025-12-16 13:38:41|russ2000_0260|SANM|139|202509|202509|131|199303|202512|274541.61|35.5|0.8|0.24|0.88|1.07|9.23|3.67|3.5|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|593545015|966220000|574799000|8207630100|8446910680|11015749650|121802605|158.17|0|43000
2025-12-16 13:38:45|russ2000_0261|IVR|67|202509|202509|64|200912|202512|13.44|16.03|7.42|6.48|24.46|1.44|0.94|0.96|5.82|6.69|-3.29|-9.26|15.02|17.38|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206116119|180720000|0|5716588600|579625552|1363924310|10655574|8.17|0|
2025-12-16 13:38:48|russ2000_0263|ENTG|100|202506|202506|101|200006|202509|87.23|48.33|2.21|6.34|2.96|4.33|3.29|3.57|0.49|1|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|311725500|399800000|536953000|17546460000|0|0|0||0|5300
2025-12-16 13:38:51|russ2000_0264|GBCI|166|202509|202509|137|199109|202512|18.49|21.72|4.83|-0.97|3.92|3.8|2.03|1.6|1.76|0.88|-0.6|5.97|2.66|2.97|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|8956027500|5273228544|4245286848|34447023|44.48|0|2954
2025-12-16 13:38:55|russ2000_0265|HI|76|202509|202509|71|200803|202512|21.89|52.54|1.76|1.55|1.34|0.85|3|1.62|0.96|1.17|2.26|-7.18|2.8|2.82|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|145354795|171300000|493000000|3743392300|2252475000|2399445000|27091318|31.95|0|6500
2025-12-16 13:38:58|russ2000_0266|PZZA|135|202509|202509|130|199306|202512|75.56|36.65|1.36|1.83|1.31|0.66|17.94|284.18|-0.55|-2.16|6.79|1.35|1.75|4.43|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26180773|38972000|351420000|2289768500|1362586160|1355645640|75645966|41.56|0|16500
2025-12-16 13:39:02|russ2000_0268|IDCC|167|202509|202509|123|199503|202512|72.8|23.67|14.89|3.66|14.26|12.73|12.26|8.21|0.25|0.44|6.48|3.49|1.54|0.67|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|404454107|1271498000|11918000|8249770700|9046996870|10893380050|102506993|350.89|0|487
2025-12-16 13:39:06|russ2000_0269|KNX|127|202509|202509|108|199812|202512|27.89|60.76|2|1.57|1.96|1.16|2.17|1.21|0.14|0.39|3.1|2.32|0.92|1.35|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|91395220|294354000|3089915000|11111755400|8633136400|9098689600|165784576|53.2|0|23800
2025-12-16 13:39:09|russ2000_0270|EGP|167|202509|202509|165|198409|202512|36.04|38.49|9.17|18.83|7.44|13.69|2.36|2.79|1.05|0.44|0.25|-2.59|5.99|3.13|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8310791|2981000|2375000|11330629600|9788934614|7170238730|58935294|183.49|0|77
2025-12-16 13:39:14|russ2000_0271|MDCO|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 13:39:15|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
2025-12-16 13:39:17|russ2000_0273|SCOR|83|202509|202509|14|200706|201012|125.04|1104|3.55|0.84|2.66|0.1|3.3|0.75|0.22|0.32|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|55893824|29883000|61846000|271703500|35611470|500935530|89074|7.1|0|1300
2025-12-16 13:39:20|russ2000_0274|NYT|167|202509|202509|144|198912|202512|62.45|32.9|1.64|3.73|1.75|4.05|3.4|5.54|0.68|0.02|4.52|1.42|1.68|0.99|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|257933106|617352000|611998000|10346076000|10978669491|11350644990|139366143|67.53|0|4500
2025-12-16 13:39:25|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
2025-12-16 13:39:27|russ2000_0276|FELE|143|202509|202509|140|199012|202512|20.52|31.92|1.51|2.29|1.6|2.13|3.6|3.3|0.31|0.21|2.47|2.85|1.21|1.08|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52551615|102927000|214050000|4524238700|4351102080|4545840000|23974060|97.76|0|5400
2025-12-16 13:39:32|russ2000_0277|IRWD|68|202509|202509|24|201912|202512|51.61|23.24|18.17|3.93|10.99|1.79|41.89|2.34|2.6|-2.26|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|271524215|140407000|28346000|1041849200|584016174|574112800|11360765|3.59|0|317
2025-12-16 13:39:35|russ2000_0280|CMC|167|202506|202506|145|198906|202509|24.15|83.88|0.37|0.55|0.32|0.91|1.43|1.66|0.65|0.36|2.44|5.76|1.96|1.13|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|219075119|1043252000|1571067000|7435114100|0|0|0||0|11297
2025-12-16 13:39:39|russ2000_0282|KW|73|202509|202509|61|200806|202309|166.73|55.06|13.5|13.01|5.35|2.66|43.28|1.86|2.56|3.02|-17.28|11.23|3.25|4.83|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|450061956|382600000|37200000|6426469700|1370746874|1393778848|12888982|9.94|0|312
2025-12-16 13:39:42|russ2000_0283|HOMB|87|202509|202509|78|200606|202512|21.37|12.45|5.11|-0.2|4.56|3.89|1.79|1.34|0.77|0.24|0.18|9.16|1.83|2.8|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6664022000|5660567375|4749500000|30160887|28.75|0|1920
2025-12-16 13:39:45|russ2000_0284|PTLA|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 13:39:46|russ2000_0285|MTH|147|202509|202509|144|198912|202512|8.39|9.49|3.08|1.13|1.24|0.85|0.78|0.95|1.59|0.36|38.4|3.02|0.29|2.34|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|268715383|728937000|42730000|6167938400|5005916370|2730595500|56709339|71.1|0|1510
2025-12-16 13:39:50|russ2000_0286|SBRA|60|202509|202509|57|201109|202512|59.19|26.41|12.17|8.64|5.93|6.18|1.56|1.69|1.11|0.93|-4.83|5.21|7.11|6.25|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|71491983|207518000|733054000|7202146500|4786267492|3958377544|63266701|19.195|0|34
2025-12-16 13:39:52|russ2000_0288|FFIN|131|202509|202509|128|199312|202512|21.99|18.54|2.51|-0.85|6.11|5.53|2.69|2.45|0.3|0.04|2.22|-0.65|2.58|2.39|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4564977400|4462608364|4471141004|21915601|31.37|0|1345
2025-12-16 13:39:56|russ2000_0290|GBX|126|202506|202506|123|199412|202509|153.21|6.99|0.73|0.51|0.43|0.44|1.5|0.9|1.52|1.2|1|-10.88|1.91|2.84|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|174325294|326400000|1268026000|3000875300|0|0|0||0|17100
2025-12-16 13:39:59|russ2000_0293|SFLY|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 13:40:00|russ2000_0296|UNF|167|202506|202506|161|198506|202509|158.71|20.93|1.14|1.72|1.14|1.21|1.8|1.32|0.26|0.03|0.65|1.05|0.52|0.81|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|109940137|209173000|625180000|2726642000|0|0|0||0|14000
2025-12-16 13:40:05|russ2000_0297|THRM|131|202509|202509|86|200406|202512|52.46|37.59|5.54|1.59|3.88|0.78|8.1|1.58|0.25|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|58287916|154250000|162020000|1231778000|1137059975|1213605000|6453447|37.25|0|11726
2025-12-16 13:40:09|russ2000_0298|MKSI|107|202509|202509|104|199912|202512|55.83|38.74|2|3.02|2.36|2.81|2.32|4.12|0.35|1.76|1.31|1.21|1.24|0.55|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|445913533|697000000|422700000|14588773000|10699100290|8809843000|156862839|159.31|0|5500
2025-12-16 13:40:13|russ2000_0299|NXST|93|202509|202509|58|201106|202512|30.07|12.58|3.49|3.06|1.27|1.22|36.83|2.71|11.73|2.91|-4.91|-16.18|2.04|3.65|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|107448311|236000000|1581348000|12612364400|6187874628|9560006940|66065486|204.06|0|16193
2025-12-16 13:40:16|russ2000_0300|AIT|167|202509|202509|142|199006|202512|25.16|24.99|0.52|0.86|0.6|2.15|2.22|5.2|0.43|0.3|3.45|2.42|2|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|84050580|418716000|212537000|9953071600|9799513580|10406689550|68273097|259.81|0|6200
2025-12-16 13:40:21|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
2025-12-16 13:40:23|russ2000_0302|CFFN|107|202509|202509|104|199912|202512|31.38|13.33|23.93|7.9|4.73|2.16|1.67|0.86|2.47|1.87|5.3|16.16|3.98|4.88|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2860504000|904192311|961986157|5453859|6.97|0|773
2025-12-16 13:40:27|russ2000_0305|ABM|167|202506|202506|140|199009|202509|31.45|24.62|0.35|0.47|0.32|0.33|1.8|1.52|0.32|0.9|1.19|3.95|2.27|2.47|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|46138597|69300000|293700000|4348220300|0|0|0||0|140000
2025-12-16 13:40:31|russ2000_0306|MATX|167|202509|202509|108|199812|202512|12.97|9.25|1.01|1.19|0.71|1.18|1.68|1.41|0.71|0.27|1.92|2.9|2.96|1.15|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54814411|92700000|1820300000|4413422800|3787122800|5259218000|41648816|121.46|0|1988
2025-12-16 13:40:34|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
2025-12-16 13:40:38|russ2000_0308|PRLB|67|202509|202509|56|201112|202512|48.97|85.54|7.5|7.65|6.09|2.46|4.65|1.87|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|89289902|119239000|292178000|1124441500|1241185034|1402806378|9190867|52.42|0|2535
2025-12-16 13:40:40|russ2000_0309|BLMN|59|202509|202509|49|201206|202409|23.71|65.07|0.77|0.66|0.5|0.15|30.43|1.73|33|6.42|12.77|1.55|3.23|9.87|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138730411|66479000|2142948000|2742577500|595315932|611597040|16709720|6.99|0|94000
2025-12-16 13:40:42|russ2000_0310|WAGE|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 13:40:43|russ2000_0311|HLX|123|202509|202509|114|199706|202512|35.72|25.07|2.84|0.82|2.42|0.81|1.83|0.66|0.49|0.4|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|236646368|338033000|1938062000|1325756800|1041333480|1061653080|10392521|7.08|0|1650
2025-12-16 13:40:47|russ2000_0312|CHSP|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 13:40:48|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
2025-12-16 13:40:50|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
2025-12-16 13:40:53|russ2000_0315|SMTC|162|202509|202509|135|199112|202509|80.51|290.77|3.25|6.52|3.78|5.88|3.75|11.76|0.2|0.91|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|182896027|174190000|125542000|6866498300|0|0|0||0|1388
2025-12-16 13:40:57|russ2000_0316|BCPC|160|202509|202509|144|198912|202512|29.17|34.74|2.49|4.79|2.83|5.11|3.87|3.96|0.28|0.13|0.28|0.81|0.59|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43691983|65093000|223162000|5246934700|5138442573|5153313700|29266177|158.71|0|1424
2025-12-16 13:41:01|russ2000_0317|SNCR|87|202509|202509|73|200612|202503|73.3|30.21|3.22|1.1|2.85|0.53|3.29|1.74|0.82|3.27|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|98972407|34827000|65572000|242342000|96428660|349420860|2039040|8.38|0|1659
2025-12-16 13:41:04|russ2000_0318|NEOG|152|202506|202506|122|199309|202403|71.34|1831.94|3.79|8.73|4.23|1.46|3.43|0.61|0.04|0.37|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86759489|138883000|82349000|1940054700|0|0|0||0|1764
2025-12-16 13:41:09|russ2000_0319|PTCT|55|202509|202509|3|202503|202512|7.73|8.91|16.29|9.69|12.52|3.52|57.63|1852.8|7.4|-2.63|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|539806638|1687817000|26806000|4844291900|6094799750|4967748500|153407782|76.25|0|761
2025-12-16 13:41:12|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
2025-12-16 13:41:15|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
2025-12-16 13:41:17|russ2000_0323|TREX|107|202509|202509|104|199912|202512|128.01|18.9|3.22|10.13|3.98|3.17|7.84|3.59|0.45|0.15|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|23831092|11357000|261835000|3885849300|3738891870|4045921320|127948716|34.86|0|1332
2025-12-16 13:41:21|russ2000_0324|KMPR|151|202509|202509|143|199003|202512|24.87|10.75|1.08|0.94|1.02|0.54|1.18|0.88|0.25|0.37|7.01|5.24|3.51|3.11|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|3406875900|2478503989|2718076336|43410451|41.17|0|8900
2025-12-16 13:41:25|russ2000_0325|ROSE|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 13:41:26|russ2000_0326|MEI|168|202509|202509|130|199103|202309|20.81|14.73|1.11|1.43|1.18|0.25|2.02|0.36|0.11|0.52|2.74|1.41|1.71|6.88|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|91028846|118500000|230700000|477597900|0|0|0||0|6044
2025-12-16 13:41:30|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
2025-12-16 13:41:33|russ2000_0328|DIN|143|202509|202509|136|199112|202512|20.19|15.42|2.52|2.81|1.53|0.59|4.19|3.08|0.93|-7.02|1.96|13.49|3.45|5.92|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|101804300|229113000|552643000|1895378200|496925760|557782960|18727149|34.48|0|3560
2025-12-16 13:41:37|russ2000_0329|GCO|166|202509|202509|147|198612|202309|21.13|56.73|0.5|0.12|0.41|0.14|1.83|0.66|0.89|1.19|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51392370|27034000|890781000|882883800|0|0|0||0|22050
2025-12-16 13:41:42|russ2000_0330|LGND|127|202509|202509|75|200703|202512|86.69|92.91|17.03|9.13|9.34|15.12|14.2|4|0.67|0.47|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|179574704|664522000|17572000|3585830400|3794394240|3222609760|45955591|193.04|0|115
2025-12-16 13:41:45|russ2000_0332|XON|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 13:41:46|russ2000_0333|EVER|35|202509|202509|5|202409|202512|27.14|18.94|2.47|3.34|1.89|1.58|8.18|5.57|0.69|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|50850281|145766000|5759000|831504900|974404890|735385600|13111575|27.1|0|250
2025-12-16 13:41:47|russ2000_0335|CVBF|167|202509|202509|144|198912|202512|21.41|13.68|5.62|-2.77|5.28|4.34|3.24|1.21|1.45|0.44|2.22|8.42|2.66|3.96|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3760345700|2776318824|2729362941|18180689|20.19|0|784
2025-12-16 13:41:51|russ2000_0336|COHR|167|202509|202509|137|199109|202512|41.17|257.17|1.35|2.15|1.85|4.88|2.17|4.81|0.27|0.42|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|246562133|875327000|331816000|33531800900|28008191470|4311173550|947941997|178.45|0|5184
2025-12-16 13:41:55|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
2025-12-16 13:41:57|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
2025-12-16 13:41:59|russ2000_0340|COLB|135|202509|202509|132|199212|202512|18.35|13.12|2.14|-4.91|2.97|2.12|3.23|1.12|0.6|0.39|-0.83|7.15|2.6|4.97|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|11795368400|8723126520|2061932760|86222760|29.16|0|2162
2025-12-16 13:42:03|russ2000_0342|ONB|167|202509|202509|144|198912|202512|18.59|13.51|3.95|-1.59|3.02|2.29|1.82|1.11|1.39|0.84|3.51|7.06|2.99|2.44|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16213832300|8983756320|3802982810|62626070|22.99|0|2530
2025-12-16 13:42:07|russ2000_0343|SSB|119|202509|202509|116|199612|202512|19.66|13.32|2.51|0.16|2.96|2.9|1.72|1.08|0.82|0.2|0.34|4.24|2.15|2.35|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|11540160000|9813739536|4205311440|81856655|97.08|0|5368
2025-12-16 13:42:11|russ2000_0344|AXL|107|202509|202509|105|199909|202512|41.56|18.8|0.65|0.78|0.28|0.13|3.41|1.05|2.45|3.79|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|271805065|714100000|2209900000|2759348200|751371000|715923000|18139840|6.33|0|20000
2025-12-16 13:42:14|russ2000_0345|COLM|111|202509|202509|108|199812|202512|21.44|17.16|1.5|1.91|1.65|0.93|2.8|1.86|0.12|0.29|3.08|4.1|1.3|2.1|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|334435216|236027000|694425000|3318106900|3083582400|3772340400|35762732|57.04|0|8900
2025-12-16 13:42:18|russ2000_0346|ESRT|59|202509|202509|49|201309|202512|44.88|34.28|10.97|5.85|4.43|2.48|2.37|1.15|4.4|2.01|-0.02|5.82|2.19|1.99|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|366905069|197755000|29205000|3854793200|1194692260|1992189520|9605538|7.03|0|831
2025-12-16 13:42:21|russ2000_0347|GMED|59|202509|202509|54|201206|202512|41.57|27.95|4.71|5.97|5.47|4.3|3.58|2.63|0.02|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|351216464|390523000|211902000|11306681800|11643375750|8434528500|186583196|86.5|0|2000
2025-12-16 13:42:23|russ2000_0349|DY|167|202509|202509|123|199412|202509|30.83|33.31|0.71|0.87|0.8|1.68|2.83|6.04|0.71|0.72|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|59620596|111481000|385544000|9386243900|0|0|0||0|15230
2025-12-16 13:42:27|russ2000_0350|DF|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 13:42:28|russ2000_0351|PODD|82|202509|202509|28|201812|202512|896.44|84.58|13.55|18.52|11.75|8.37|63.63|14.82|6.48|0.75|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|351213410|757400000|423200000|20780724800|20506475007|19116788535|226027944|291.51|0|1350
2025-12-16 13:42:32|russ2000_0352|PNFP|102|202509|202509|95|200203|202512|23.07|12.75|5.39|-1.41|3.93|2.46|1.53|1.17|0.73|0.37|-1.89|8.02|1|0.96|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|10536316700|7788575200|7567651200|91637458|100.42|0|2577
2025-12-16 13:42:35|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
2025-12-16 13:42:37|russ2000_0356|TRMK|167|202509|202509|140|199012|202512|18.63|11.16|2.59|-2.25|2.72|2.23|1.52|1.16|0.98|0.4|4.29|5.06|3.13|2.35|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3296288500|2451954592|2591772900|12850444|40.78|0|2844
2025-12-16 13:42:41|russ2000_0357|NTCT|111|202509|202509|106|199906|202512|77.64|22.54|2.35|1.82|2.76|2.33|2.11|1.27|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|223219596|516863000|123253000|1526450500|1999554970|2002793100|14516139|27.7|0|2502
2025-12-16 13:42:45|russ2000_0358|EVR|80|202509|202509|76|200612|202512|40.49|26.85|1.49|1.09|1.91|3.98|3.66|7.2|0.81|0.63|7.55|12.78|2.22|0.99|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|796883462|2417045000|406917000|12014663500|12982261365|14256464670|120959586|336.69|0|1775
2025-12-16 13:42:47|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
2025-12-16 13:42:49|russ2000_0361|SIGI|167|202509|202509|164|198412|202512|43.08|12.9|0.33|-1.02|0.81|0.98|1.32|1.54|0.27|0.26|3.25|0.11|2.84|1.87|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|6160975000|5058415188|5066270000|35716802|83.74|0|2300
2025-12-16 13:42:52|russ2000_0362|POWI|118|202509|202509|112|199712|202512|47.44|115.73|4.23|6.43|5.71|4.62|4.38|2.99|0.03|0.02|2.62|0.72|0.79|2.31|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|193460391|241860000|138572000|1769057500|2010038080|2203076160|32990225|36.34|0|699
2025-12-16 13:42:56|russ2000_0363|SWC|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 13:42:56|russ2000_0364|KFY|110|202509|202509|102|200003|202509|29.14|14.94|1.08|0.86|1.29|1.32|2.11|1.95|0.18|0.28|1.89|4.37|1.21|2.57|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|344702556|801088000|331538000|3529890200|0|0|0||0|8198
2025-12-16 13:43:00|russ2000_0366|MWA|83|202509|202509|77|200609|202512|33.74|20.59|1.7|1.99|1.41|2.76|2.93|3.99|1.24|0.47|1.61|2.33|1.44|1.08|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|157097500|431500000|271200000|3952574400|3919218170|3973595000|36750383|25.07|0|3100
2025-12-16 13:43:03|russ2000_0367|FWRD|127|202509|202509|117|199412|202403|35.09|80.83|1.94|1.23|1.89|0.31|4.21|5.79|0.87|15.43|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|45401563|140354000|318520000|2881930300|808831008|718657920|17544529|25.92|0|5480
2025-12-16 13:43:07|russ2000_0369|ELLI|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 13:43:07|russ2000_0370|CSOD|43|202006|202006|-175|202609|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
2025-12-16 13:43:09|russ2000_0371|CCOI|99|202509|202509|64|200812|202412|267.05|97.58|4.19|6.14|3.44|1.1|32.23|40.26|4.69|-67.61|3.69|2.31|4.26|13.35|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187424768|226294000|494444000|3543827200|1121928208|1066324228|46401795|22.84|0|1083
2025-12-16 13:43:13|russ2000_0372|BGS|103|202509|202509|62|200703|202209|23.27|28.56|2.64|1.89|1.22|0.2|2.85|0.8|3.08|4.4|2.12|6.28|5.93|16.17|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47977922|60905000|319752000|2387388400|375892370|302727000|9727188|4.7|0|2922
2025-12-16 13:43:16|russ2000_0373|HALO|95|202509|202509|32|201712|202512|41.41|13.34|62.12|20.15|464.11|6.41|239.97|14.81|1.92|3|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|214083636|701963000|11169000|8270323700|7456834350|8761429800|174411838|63.45|0|132
2025-12-16 13:43:21|russ2000_0374|JJSF|167|202509|202509|145|198909|202512|47.35|28.29|1.16|2.05|1.31|1.17|2.41|1.9|0.14|0.17|1.2|1.58|1.29|3.31|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65755127|105893000|329328000|1894500300|1846022400|1793604480|28420898|94.96|0|4600
2025-12-16 13:43:25|russ2000_0375|STNG|68|202509|202509|63|201003|202512|164.65|8.81|5.47|1.69|2.52|2.82|0.97|0.88|1.01|0.29|-9.28|0.88|3.3|3.11|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|233243918|651656000|4854501000|2928553600|2695806624|3224241552|51862406|52.08|0|22
2025-12-16 13:43:28|russ2000_0376|WTS|167|202509|202509|142|199006|202512|21.55|29.03|1.27|2.36|1.35|4|2.16|4.79|0.41|0.1|0.94|3.04|1.11|0.71|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|147687199|457700000|206900000|9120636700|9382158576|9562840000|50403189|281.26|0|4800
2025-12-16 13:43:32|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0.04|-1.97|25.04|27.13|12.64|986.54|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|15946100|2339306|8017870|930737|0.6761|0|118
2025-12-16 13:43:36|russ2000_0378|BURL|55|202509|202509|45|201406|202509|45.05|32.38|1.42|2.56|1.44|1.6|34.12|11.96|-1.16|3.89|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|447198509|584079000|3888395000|22390419400|0|0|0||0|47000
2025-12-16 13:43:38|russ2000_0379|HURN|87|202509|202509|85|200409|202512|33.64|29.9|2|1.21|1.49|1.95|7.72|6.15|0.66|1.3|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23180028|23889000|89380000|3702880600|3074331520|3945494400|26543256|178.4|0|3750
2025-12-16 13:43:41|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
2025-12-16 13:43:43|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
2025-12-16 13:43:45|russ2000_0382|PCH|167|202509|202509|144|198912|202512|131.48|49.49|2.02|4.26|1.59|2.85|3.13|1.64|1.14|0.56|6.39|4.8|4.28|4.45|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|81741480|89005000|286169000|4099093600|3129512590|2727365910|23758219|40.49|0|1307
2025-12-16 13:43:49|russ2000_0383|MSTR|111|202509|202509|108|199812|202512|78.2|7.54|4.43|1.93|12.94|93.87|19.34|0.89|0.31|0.14|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|206146928|56200000|126843000|60526482700|46534578096|1578821280|3249432267|162.08|0|2259
2025-12-16 13:43:53|russ2000_0385|LTC|132|202509|202509|129|199309|202512|19.68|47.9|10.76|12.28|7.76|6.87|1.78|1.74|0.61|0.99|4.88|7.09|7.33|6.52|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32336008|17933000|612864000|2682186700|1655701344|1369012260|14292228|34.98|0|22
2025-12-16 13:43:57|russ2000_0387|AGIO|55|202509|202509|4|202409|202509|3.19|3.56|36.73|8.54|125.9|34.57|4.97|1.22|0.06|0.03|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|625042519|952860000|123926000|657380500|1564815315|1851524985|53397828|26.85|0|536
2025-12-16 13:43:59|russ2000_0388|FCN|123|202509|202509|119|199603|202512|21.9|21.69|1.88|1.63|1.61|1.58|2.3|3.01|0.54|0.44|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|147154263|145967000|243998000|5890528900|5347314140|6457172680|48816643|170.59|0|5813
2025-12-16 13:44:03|russ2000_0389|NPO|94|202509|202509|92|200212|202512|38.57|53.56|1.12|1.25|1.26|4.18|1.74|3.02|0.67|0.3|3.78|2.22|1.21|0.57|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145422340|132900000|206400000|4916754600|4592845556|4469615000|38620831|218.03|0|5300
2025-12-16 13:44:07|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
2025-12-16 13:44:10|russ2000_0391|MSA|167|202509|202509|140|199012|202512|48.7|22.59|1.79|3.84|1.97|3.39|3.83|4.83|0.37|0.52|2.64|2.34|1.64|1.31|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80854013|170927000|217290000|6784686700|6277647714|6284526300|38781190|160.34|0|4800
2025-12-16 13:44:13|russ2000_0392|SCS|94|202006|202006|91|199712|202009|27.03|8.79|0.69|0.35|0.66|0.44|1.95|1.22|0.35|0.51|5.68|8.22|3.07|4.58|5.77|9.53|4.69|8|1.84|1.9|1.16|1.59|0|0|220932967|515900000|637200000|1349309100|1382134208|1384600000|15162562|12.04|-28.21|14000
2025-12-16 13:44:16|russ2000_0393|NKTR|127|202509|202509|17|201503|201906|1629.25|10.14|15.37|16|165.29|54.96|22.51|10.84|-8.77|1.96|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|397633559|270208000|192830000|818987700|661287770|9504829100|35251993|53.3|0|723
2025-12-16 13:44:20|russ2000_0394|TTEK|140|202509|202509|136|199112|202512|36.47|36.79|1.12|1.7|1.36|1.69|3.54|5.05|0.31|0.55|4.2|3.73|0.72|0.73|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|85359460|167459000|275674000|9803000200|9003235920|1883592480|96932754|34.44|0|20000
2025-12-16 13:44:24|russ2000_0395|MASI|85|202509|202509|70|200706|202412|41.04|115.7|4.85|11.54|5.55|4.34|7.12|9.11|0.22|0.72|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|238677070|314700000|288562000|7651789900|7380289860|7997229600|118718098|137.4|0|5300
2025-12-16 13:44:27|russ2000_0396|APOG|166|202506|202506|143|198912|202509|37.58|17.63|0.67|0.55|0.62|0.56|2.13|1.55|0.38|0.66|2.64|9.84|1.89|2.86|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24931325|46178000|367915000|1006767200|0|0|0||0|7200
2025-12-16 13:44:31|russ2000_0397|AWR|167|202509|202509|144|198912|202512|23.87|21.92|3.37|6.59|2.52|4.46|2.55|2.84|0.97|0.91|0.62|3.39|3.72|2.62|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|11013669|26073000|1498604000|3759411200|2863704168|2736890000|23387154|73.97|0|841
2025-12-16 13:44:35|russ2000_0398|RWT|127|202509|202509|120|199506|202506|17.54|27.49|51.43|48.4|3.25|0.62|1.2|0.76|9.8|21.22|-8.66|-8.51|7.85|12.81|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|214897024|330189000|20151000|21643652000|712350174|826696942|6569487|5.62|0|372
2025-12-16 13:44:38|russ2000_0399|CHDN|130|202509|202509|127|199403|202512|29.08|21.43|2.33|7.2|2.32|2.98|5.29|7.92|1.56|4.94|0.27|-0.72|0.98|0.37|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|126771305|268500000|1043200000|13089997800|8207782000|4644805000|79528786|117.59|0|5500
2025-12-16 13:44:42|russ2000_0400|IART|123|202509|202509|91|200112|202409|89.8|60.56|4.21|3.68|3.59|0.63|3.25|1.01|0.78|1.93|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|146432934|267879000|427714000|2787187600|1048437450|1140989820|12854151|13.47|0|4000
2025-12-16 13:44:46|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
2025-12-16 13:44:47|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
2025-12-16 13:44:50|russ2000_0403|EE|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 13:44:51|russ2000_0404|OSIS|113|202509|202509|110|199806|202512|31.37|29.74|1.16|1.42|1.27|2.58|2.15|4.71|0.31|0.77|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|59101761|124416000|127936000|5055479400|4454582688|4807063980|76565326|262.38|0|6758
2025-12-16 13:44:55|russ2000_0405|MATW|124|202509|202509|116|199509|202409|25.79|27.55|1.73|1.01|1.36|0.56|2.84|1.72|0.79|1.59|2.25|9.65|1.33|3.74|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48099698|32433000|312720000|1558551200|826867230|838579200|9019624|26.85|0|11000
2025-12-16 13:44:58|russ2000_0406|PSMT|112|202506|202506|109|199806|202509|31.09|26.08|0.76|0.58|0.7|0.72|2.67|3.11|0.27|0.26|1.21|0.09|1.2|1|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|111526500|325271000|822190000|3885581500|0|0|0||0|9000
2025-12-16 13:45:02|russ2000_0408|SSD|131|202509|202509|127|199403|202512|24.61|20.54|1.82|3.41|2.2|3.06|2.74|3.49|0.06|0.23|2.33|2.82|1.18|0.68|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|166318792|297304000|284049000|7170115600|6997205040|7373807440|50782576|168.88|0|3337
2025-12-16 13:45:05|russ2000_0409|ATU|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 13:45:06|russ2000_0412|AYR|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 13:45:07|russ2000_0413|BCC|74|202509|202509|52|201212|202512|14.93|14.9|0.37|0.34|0.38|0.44|2.42|1.3|0.65|0.24|5.1|4.39|0.8|1.14|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|364128611|511770000|541550000|2802296700|2799488790|2967022710|38909110|75.33|0|5780
2025-12-16 13:45:10|russ2000_0414|HTH|93|202509|202509|73|200709|202512|14.68|13.93|48.65|-0.05|8.06|1.38|1.07|0.98|0.83|0.43|1.23|2.56|1.42|2.07|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|3099928200|2137221555|3143470000|13287557|34.85|0|4950
2025-12-16 13:45:13|russ2000_0415|BFAM|96|202509|202509|48|201312|202512|160.52|29.98|3.51|5.35|3.12|2.1|5.7|4.13|0.83|1.22|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|77180333|139842000|1310634000|7497616600|5914740195|6275508993|84972989|104.13|0|33800
2025-12-16 13:45:16|russ2000_0417|MGEE|167|202509|202509|144|198912|202512|19.83|22.19|2.58|5.04|2.25|4.12|2.12|2.3|0.68|0.65|2.23|-1.56|4.76|2.26|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30069594|10806000|1686159000|3819390800|2988753822|2898719390|10160428|81.79|0|731
2025-12-16 13:45:21|russ2000_0419|RMBS|116|202509|202509|113|199709|202512|115.89|45.3|17.57|5.17|16.24|15.28|10.93|7.97|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|281293948|673303000|82265000|9628335000|10275202045|10840447400|151778608|95.45|0|685
2025-12-16 13:45:24|russ2000_0421|HMN|143|202509|202509|137|199109|202512|25.69|11.67|-0.62|-3.62|1.04|1.14|1.39|1.3|0.55|0.58|3.5|1.5|2.46|3.04|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2717258000|1880250303|1934755720|11109037|46.07|0|1538
2025-12-16 13:45:28|russ2000_0423|ITRI|131|202509|202509|128|199312|202512|104.07|17.13|1.63|1.35|1.43|1.83|2.8|2.58|0.73|0.75|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|162145461|1331944000|295096000|4319206300|4360219020|3829367520|79785625|95.22|0|7900
2025-12-16 13:45:32|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
2025-12-16 13:45:33|russ2000_0426|PLXS|167|202509|202509|137|199109|202512|40.17|25.48|0.76|0.65|0.87|1.09|2.95|2.94|0.43|0.12|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|168217167|306758000|451941000|4145104200|4284968160|4758537960|28671960|159.72|0|19000
2025-12-16 13:45:38|russ2000_0427|MRH|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 13:45:38|russ2000_0429|CBU|167|202509|202509|136|199112|202512|15.09|15.54|2.94|-2.4|3.08|3.21|1.48|1.63|0.91|0.39|-1.14|2.15|3.57|3.09|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|3932518100|3169175088|3179068680|13339752|60.18|0|3038
2025-12-16 13:45:42|russ2000_0430|ROG|167|202509|202509|142|198912|202506|59.45|75.48|1.46|2.18|1.73|2.11|2.29|1.37|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82942483|167800000|263051000|1514377900|1642325000|1713981750|14255219|91.75|0|3600
2025-12-16 13:45:46|russ2000_0431|LZB|168|202509|202509|142|199003|202509|34.09|15.23|0.66|0.88|0.66|0.66|1.8|1.35|0.26|0.48|4.23|3.51|2.1|2.78|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|100149783|341160000|523066000|1564231700|0|0|0||0|9500
2025-12-16 13:45:50|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
2025-12-16 13:45:52|russ2000_0433|IBOC|115|202509|202509|112|199712|202512|12.91|10.8|3.14|-3.29|3.04|4.34|1.61|1.45|1.88|0.25|1.47|7.71|2.17|1.92|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|5314758700|4531104804|4621021908|19288528|72.89|0|3314
2025-12-16 13:45:56|russ2000_0434|TAL|64|202506|202506|61|201006|202509|154.72|37.92|6.86|12.55|6.59|2.51|14.48|2.59|0.26|0.11|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1849539689|3454809900|1813363000|3648486400|0|0|0||0|45271
2025-12-16 13:45:58|russ2000_0438|ATRO|163|202509|202509|116|199103|202003|12.17|5.68|1.22|0.55|0.66|2.36|2.16|17.11|0.84|3.48|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11151980|19580000|131163000|2223565200|1854635357|1608846360|33415258|52.31|0|2800
2025-12-16 13:46:02|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
2025-12-16 13:46:05|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
2025-12-16 13:46:07|russ2000_0441|EVTC|56|202509|202509|51|201303|202512|24.05|13.24|5.61|5.93|4.11|2.14|8.66|2.88|3.32|1.64|4.4|1.58|1.18|0.67|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|145899648|507979000|68493000|2537598400|1909916430|2172315840|17718590|29.85|0|2300
2025-12-16 13:46:09|russ2000_0443|TRS|95|202509|202509|63|201003|202512|21.25|31.86|1.45|1.96|0.97|1.39|2.16|1.92|1.92|0.63|-2.37|5.05|0.13|0.47|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42255000|33640000|246230000|1814218100|1392818475|1489483864|28663367|34.27|0|3500
2025-12-16 13:46:12|russ2000_0445|FCFS|137|202509|202509|134|199206|202512|19.64|23.77|1.9|1.51|1.64|2.11|2.29|3.3|0.55|1.17|5.12|8.45|1.26|0.97|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40960317|130240000|631002000|9713692300|7264555160|6836825600|41641967|164.6|0|21000
2025-12-16 13:46:16|russ2000_0446|WOR|167|202506|202506|146|198903|202509|16.16|25.91|0.97|0.73|0.75|2.23|1.97|2.73|0.5|0.36|5.15|6.31|2.67|1.28|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83688243|167122000|615197000|2795225200|0|0|0||0|9000
2025-12-16 13:46:20|russ2000_0447|RPT|151|202509|202509|134|198903|202209|38.28|16.86|7.66|6.79|3.48|2.44|1.03|0.52|1.72|2.42|1.79|7.8|8.35|8.63|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33733739|82370000|18905000|799898200|126291230|222333280|567184|2.78|0|104
2025-12-16 13:46:23|russ2000_0449|LOGM|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 13:46:24|russ2000_0450|GVA|150|202509|202509|140|199012|202512|39.22|34.01|0.69|0.25|0.69|1.38|2.39|4.37|0.33|1.29|1.82|3.9|1.24|0.45|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|216420868|547241000|613268000|6048983400|5060785128|5458040700|81728322|115.71|0|5700
2025-12-16 13:46:29|russ2000_0453|KALU|139|202509|202509|77|200609|202512|34|19.85|0.97|0.69|0.94|0.56|1.72|2.21|4.31|1.33|4.4|-2.32|2.55|2.8|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123106475|17200000|650100000|2837434400|1781234433|1743722150|18070911|109.91|0|2690
2025-12-16 13:46:32|russ2000_0454|TILE|167|202509|202509|140|199012|202512|38.87|14.83|1.01|0.72|0.69|1.23|2.28|2.67|1.38|0.64|0.21|3.42|1.15|0.21|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48959497|187355000|438268000|1870981800|1660056130|1662700120|11462233|28.43|0|4335
2025-12-16 13:46:37|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
2025-12-16 13:46:39|russ2000_0457|HUBG|119|202509|202509|116|199612|202512|24.14|24.87|0.4|0.52|0.41|0.7|2.23|1.55|0.3|0.29|-0.94|1.78|0.08|1.16|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|92192615|146505000|691583000|3048447300|2644299006|1445925100|29987055|43.22|0|5000
2025-12-16 13:46:44|russ2000_0458|WERN|166|202509|202509|158|198606|202512|19.19|75.42|1.06|1.32|1|0.63|2.28|1.32|0.18|0.55|2.83|9.4|0.78|1.83|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|40039840|50984000|1500164000|2588389600|1835593604|2130265800|30236607|30.68|0|12736
2025-12-16 13:46:48|russ2000_0459|PLCE|114|202506|202506|100|199712|202212|75.76|6.7|0.82|0.38|0.8|0.1|4.92|78.64|2.26|-116.32|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|107372910|7798000|520759000|750314000|0|0|0||0|17300
2025-12-16 13:46:51|russ2000_0460|DORM|147|202509|202509|110|199806|202512|17.12|15.92|1.42|2.57|1.5|1.85|2.36|2.64|0.41|0.37|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37581389|55505000|131920000|4408818800|3909465456|4136676960|24905517|127.92|0|2742
2025-12-16 13:46:55|russ2000_0461|FDP|114|202509|202509|108|199812|202512|39.29|23.52|0.54|0.37|0.41|0.43|1.07|0.91|0.32|0.17|3.23|6.55|1.62|3.11|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|33292661|97200000|1559400000|2093940800|1841240792|1835066684|11347733|38.54|0|38000
2025-12-16 13:46:58|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
2025-12-16 13:47:01|russ2000_0467|TROX|82|202509|202509|47|201109|202306|70.42|3.93|2.15|1.45|1.09|0.25|1.5|0.45|2.02|2.21|4.63|4.52|4.66|7.9|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|506117333|186000000|2506000000|4005386700|702386689|635549950|22042284|4.43|0|6660
2025-12-16 13:47:03|russ2000_0468|BKE|139|202509|202509|134|199203|202509|13.79|13.87|1.22|1.15|1.46|2.22|3.58|5.91|0.15|0.73|8.45|14.4|2.91|2.54|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|156312588|340145000|411893000|2916018500|0|0|0||0|7000
2025-12-16 13:47:07|russ2000_0470|PRGS|147|202506|202506|136|199109|202509|57.13|37.9|2.5|4.08|2.98|1.97|3.65|3.74|0.37|3.04|4.7|3.04|1.33|1.54|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|168675158|99008000|52122000|3139347600|0|0|0||0|1538
2025-12-16 13:47:11|russ2000_0473|GSM|70|202509|202509|44|201403|202503|32.5|153.59|0.83|0.34|0.8|0.63|1.61|1.09|0.21|0.27|4.88|11.05|1.38|1.2|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146337461|133996000|677081000|933573600|854746622|775183320|8043470|4.58|0|3381
2025-12-16 13:47:13|russ2000_0477|BHE|147|202509|202509|140|199012|202512|48.66|46.13|0.71|0.29|0.74|0.66|2|1.52|0.2|0.3|15.39|7.63|2.16|1.44|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|249060821|286061000|272171000|1730901100|1684190400|1719920800|13961661|47.2|0|10600
2025-12-16 13:47:19|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
2025-12-16 13:47:22|russ2000_0479|CNMD|159|202509|202509|143|199003|202512|80|19.58|1.92|3.42|1.7|0.93|2.21|1.24|0.7|0.85|1.84|2.05|1.29|1.98|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|18063250|38929000|113164000|2063453800|1248109632|1150813440|24370173|40.32|0|3300
2025-12-16 13:47:26|russ2000_0480|BCO|127|202509|202509|120|199512|202512|91|30.28|0.76|1.13|0.62|1|6.99|18.51|4.3|16.09|1.31|-2.62|0.88|0.84|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|380703402|1801900000|1143400000|7615603600|4977024000|6101640000|32831856|119.64|0|64600
2025-12-16 13:47:30|russ2000_0481|FET|60|202509|202509|27|201203|201812|15.02|7.67|1.71|0.5|0.94|0.54|1|1.32|0.57|0.76|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|66210864|31693000|166955000|585787400|397106160|3847623200|3463626|34.48|0|2300
2025-12-16 13:47:32|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
2025-12-16 13:47:34|russ2000_0483|PEGI|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 13:47:35|russ2000_0485|KBH|167|202506|202506|140|199009|202509|15.96|8.95|0.92|1.03|0.5|0.7|1.63|1.06|1.68|0.5|1.95|4.07|1.61|1.55|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|346111410|332298000|97611000|5762100900|0|0|0||0|2140
2025-12-16 13:47:39|russ2000_0486|BRC|167|202509|202509|145|198906|202509|50.93|19.74|1.37|1.81|1.51|2.47|2.42|3.07|0.17|0.14|2|5.01|1.91|1.27|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|122349776|182684000|156967000|3570933100|0|0|0||0|5400
2025-12-16 13:47:43|russ2000_0487|MDR|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 13:47:44|russ2000_0488|WMGI|46|202006|202006|-175|202609|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
2025-12-16 13:47:45|russ2000_0489|IPHS|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 13:47:46|russ2000_0490|SMCI|85|202509|202509|75|200703|202512|20.41|25.14|0.51|0.37|0.84|0.95|2.61|2.87|0.16|0.74|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|390361737|4198617000|257569000|19364406400|18722786101|1698842350|823858499|31.37|0|3987
2025-12-16 13:47:49|russ2000_0491|CACC|135|202509|202509|132|199212|202512|19.55|12.28|7.46|6.84|5.39|2.41|3.65|3.24|1.57|4.03|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|180341591|507300000|62000000|10980757300|5123651256|8281721880|61835093|464.04|0|2016
2025-12-16 13:47:53|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
2025-12-16 13:47:54|russ2000_0493|NWN|166|202509|202509|144|198912|202512|18.67|18.66|2.49|3.13|1.4|1.5|1.68|1.36|1.1|1.76|1.83|0.21|4.3|4.19|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|33761102|35830000|2771377000|4428234200|1945824720|1431574560|12357284|46.88|0|1200
2025-12-16 13:47:58|russ2000_0494|TYPE|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 13:47:59|russ2000_0495|HF|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 13:48:00|russ2000_0496|OMCL|106|202509|202509|95|200203|202512|113.89|101.48|2.26|3.27|2.7|1.71|3.88|1.59|0.16|0.17|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|157266832|225455000|110403000|1923135200|1941784520|1845854930|21231301|43.27|0|2750
2025-12-16 13:48:03|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|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
2025-12-16 13:48:05|russ2000_0500|GTLS|130|202509|202509|76|200612|202512|57.75|248.42|1.98|2.27|2.01|2.18|2.46|2.89|1.1|1.17|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|117585238|400800000|396000000|12783420800|9257270722|7401483600|124722028|205.94|0|5743
2025-12-16 13:48:09|russ2000_0501|SSP|159|202509|202509|109|199806|202509|72.09|5.22|1.18|1.79|1.7|0.17|1.93|0.46|0.73|2.21|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|77948966|54665000|492590000|3541838300|391173251|358646290|7829403|4.405|0|5900
2025-12-16 13:48:13|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
2025-12-16 13:48:16|russ2000_0503|CBM|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 13:48:17|russ2000_0504|STAG|67|202509|202509|36|201612|202512|51.41|29.02|13.69|13.76|7.94|8.48|1.99|2.05|-3.69|0.92|-15.03|-10.93|5.12|3.96|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|27688016|18429000|22168000|10233239800|7014127176|5597454120|43425117|37.56|0|72
2025-12-16 13:48:19|russ2000_0505|MTZ|166|202509|202509|165|198409|202512|73.16|52.4|1.02|0.64|0.83|1.26|2.91|5.59|0.91|0.89|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|71034528|231418000|1171044000|19991982300|17388250776|16037867490|181570071|220.37|0|19000
2025-12-16 13:48:24|russ2000_0506|BABY|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 13:48:25|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
2025-12-16 13:48:26|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
2025-12-16 13:48:28|russ2000_0511|CALM|117|202506|202506|114|199703|202509|36.73|3.38|0.82|1.33|0.87|0.93|1.91|1.51|0.62|0|-3.42|0.06|2.38|9.89|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|196870949|1253395000|571570000|2818454500|0|0|0||0|3636
2025-12-16 13:48:31|russ2000_0512|PIR|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 13:48:32|russ2000_0514|VECO|131|202509|202509|125|199409|202512|80.72|37.1|1.81|1.5|2.03|2.73|2.45|2.11|-0.05|0.3|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|237666111|369352000|82151000|1743672500|1850493916|1479832840|24169862|30.76|0|954
2025-12-16 13:48:37|russ2000_0515|CLW|75|202509|202509|63|200812|202409|84.64|16.12|0.73|0.75|0.42|0.19|1.44|0.36|1.15|0.44|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|63364403|34400000|1287900000|596255200|282755229|294174180|3078533|17.63|0|3290
2025-12-16 13:48:40|russ2000_0517|BEL|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 13:48:40|russ2000_0518|HTLD|163|202509|202509|150|198609|202403|22.82|63.88|2.29|2.26|2.4|0.85|3.66|0.95|0.04|0.24|3.59|1.24|0.49|0.84|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|104697078|32888000|569544000|888589800|733101110|770895880|5587504|9.47|0|4050
2025-12-16 13:48:45|russ2000_0520|WDFC|167|202506|202506|141|199006|202509|25.38|29.21|2.83|6.98|3.27|4.27|7.92|9.86|0.42|0.36|4.03|1.76|3.24|1.92|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41858287|58130000|68927000|2682225700|0|0|0||0|522
2025-12-16 13:48:49|russ2000_0521|CRAY|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|
2025-12-17 04:43:40|russ2000_0000|QRVO|110|202506|202506|44|201409|202509|518.43|42.07|3.65|5|3.19|2.5|2.85|2.56|0.41|0.44|5.09|3.17|0|0|5.59|6.03|4.58|5|5.14|2.02|1.28|1.72|0|0|480750018|1103285000|1259203000|9447206000|0|0|0||0|7900
2025-12-17 04:43:44|russ2000_0002|PBYI|71|202509|202509|13|202209|202512|18|7.65|4.14|1.62|43.61|1.34|17.71|2.48|-6.88|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|100413971|96479000|20353000|237849200|285427060|226586404|3289171|5.665|0|269
2025-12-17 04:43:46|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|
2025-12-17 04:43:47|russ2000_0004|DXCM|83|202509|202509|29|201809|202512|130.05|36.93|20.69|21.94|673.87|5.99|21.12|9.49|0.55|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|918629208|3322100000|455900000|24889271400|25880400000|6436920000|453468014|66.36|0|5200
2025-12-17 04:43:49|russ2000_0005|BC|167|202509|202509|140|199009|202509|26.62|101.49|0.81|1.41|0.74|0.94|3.88|2.95|1.2|1.43|2.88|8.65|1.82|2.32|4.98|-1.23|2.87|7|4.58|4.23|1.78|2.1|0|0|321730464|316400000|897300000|6876928900|4820300160|5908392000|59730909|74.04|0|12828
2025-12-17 04:43:52|russ2000_0006|ODP|154|202509|202509|144|198912|202512|50.16|300.11|0.53|0.09|0.46|0.13|2.45|1.02|0.52|0.96|9.55|22.37|3.51|3.54|3.61|-8.84|4.01|8|5.09|5.81|2.07|1.91|0|0|458871388|182000000|1884000000|1450301200|843301200|1512000000|26313565|28|0|40000
2025-12-17 04:43:55|russ2000_0007|JBLU|99|202509|202509|86|200203|202309|79.81|60.37|1.43|0.86|0.95|0.19|1.7|0.79|1.72|4.15|-2.9|-8.1|0|0|5|-3.32|3.76|2|12.09|6.86|0.72|1.87|0|0|1232087167|2621000000|9439000000|8580545300|1794912305|1340839500|87194355|4.935|0|21569
2025-12-17 04:43:58|russ2000_0008|GPK|139|202509|202509|128|199312|202512|27.67|9.05|1.01|1.23|0.51|0.54|2.04|1.38|3.46|1.8|3.86|5.49|1.75|2.86|0.76|2.57|1.86|4|1.48|1.69|1|0.8|0|0|61008507|120000000|3437400000|10343895700|4537360838|4269637500|88862116|15.375|0|18000
2025-12-17 04:44:02|russ2000_0009|MMS|116|202509|202509|113|199709|202512|29.28|15.79|1.45|1.34|1.48|0.93|3.55|2.86|0.19|0.86|4.07|5.11|0.94|1.37|15.81|16.41|4.38|8|4.61|1.81|1|1.04|0|0|127461833|260459000|244360000|5894627800|4810234850|5450692540|59716470|87.77|0|29600
2025-12-17 04:44:05|russ2000_0010|CGNX|147|202509|202509|144|198912|202512|45.49|56.9|7.09|15.19|8.15|6.45|4.93|4.14|0.01|0.05|3.2|0.85|0.96|0.88|14.47|10.89|3.29|7|3.01|2.56|1.79|1.34|0|0|201257548|300266000|109755000|5611069400|6172505160|6346905720|67081519|36.84|0|2267
2025-12-17 04:44:08|russ2000_0012|SSNC|76|202509|202509|63|201003|202512|51.85|25.73|6.08|4.77|4.3|3.56|2.69|3.04|0.95|0.98|-5.68|3.11|0.93|1.2|3.31|4.07|2.64|4|2.37|0.84|1.31|1.65|0|0|584152200|3460100000|781100000|24507370100|21045705000|22973094000|108728318|86.43|0|22800
2025-12-17 04:44:11|russ2000_0013|WEX|83|202509|202509|80|200512|202512|36.43|19.82|5.27|4.61|4.17|2.16|5.24|4.68|1.6|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|1115662988|5610700000|205189000|4594477900|5228732180|6680675400|65058655|152.6|0|5000
2025-12-17 04:44:15|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
2025-12-17 04:44:16|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|
2025-12-17 04:44:17|russ2000_0017|TYL|151|202509|202509|143|199003|202512|70.81|62.64|6.09|12.18|7.92|8.59|4.87|5.37|0.18|0.18|0|0|0|0|4.2|11.62|3.16|6|3.05|4.2|0.75|0.49|0|0|104237897|950821000|191626000|18926008900|19351017510|18630987600|184276854|449.85|0|5495
2025-12-17 04:44:21|russ2000_0018|STE|139|202509|202509|133|199209|202512|63.72|36.01|2.4|5.17|2.67|4.38|3.51|3.54|0.33|0.29|3.3|1.55|1.18|0.95|5.86|9.13|3.48|6|4.55|1.5|0.99|0.32|0|0|127504581|319200000|1291515000|26689108300|24820771500|21677313140|182832932|253.015|0|13000
2025-12-17 04:44:25|russ2000_0019|HIW|124|202509|202509|121|199509|202512|76.84|22.25|9.3|7.91|4.8|3.46|1.74|1.2|1.17|1.44|-0.2|4.13|6.09|7.8|3.32|6.63|2.12|3|3.2|0.97|0.8|1.08|0|0|39612009|41743000|2759208000|6313585300|2810049840|2737624500|33179313|25.65|0|398
2025-12-17 04:44:28|russ2000_0021|BDC|128|202506|202506|125|199406|202509|45.37|20.53|1.37|1.52|1.16|1.79|3.09|3.73|1.06|1.13|2.48|5.91|0.76|0.17|4.26|-15.83|3.01|5|3.94|7.06|1.95|0.57|0|0|251420227|314257000|395401000|5749701700|0|0|0||0|7000
2025-12-17 04:44:32|russ2000_0022|RLJ|64|202509|202509|57|201109|202512|45.95|158.78|3.98|3.31|2.41|0.86|1.1|0.64|0.79|1.07|4.88|10.14|4.7|7.81|2.56|-1.4|2.1|2|2.95|5.23|1.38|2.14|0|0|470457871|404061000|141651000|3484594800|1160809260|1256833335|16312987|7.685|0|87
2025-12-17 04:44:34|russ2000_0023|HEI|167|202506|202506|140|199009|202509|36.88|68.5|2.55|8.29|3.31|10.25|3.76|10.52|0.3|0.59|0.85|-0.12|0.45|0.07|8.21|13.78|0|0|3.08|1.72|0.92|1.57|0|0|49305060|261888000|170340000|46203400600|0|0|0||0|5900
2025-12-17 04:44:37|russ2000_0025|MANH|115|202509|202509|111|199803|202512|55.58|49.83|4.35|9.81|6.63|10.09|17.64|34.18|0.05|0.15|3.93|1.29|0|0|29.07|54.87|5.4|10|7|3.98|1.93|2.26|0|0|119174777|263555000|49075000|10025641700|10569575124|11301140070|90825117|175.41|0|3500
2025-12-17 04:44:40|russ2000_0027|WST|167|202509|202509|140|199012|202512|53.1|39.47|1.92|9.87|2.7|6.43|3.67|6.28|0.45|0.1|1.72|0.43|1.26|0.32|7.57|17.63|2.71|7|2.42|0.93|0.79|0.93|0|0|175734899|628500000|908300000|19233032700|19162935914|20200321000|181625972|266.495|0|8200
2025-12-17 04:44:44|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
2025-12-17 04:44:46|russ2000_0031|TDY|111|202509|202509|105|199909|202512|23.33|29.35|1.5|3.78|1.89|3.99|3.13|2.25|0.41|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|175619231|528600000|601900000|26151229800|23785726235|19150047000|196829452|506.615|0|11790
2025-12-17 04:44:49|russ2000_0032|FAF|68|202509|202509|63|201003|202512|20.71|13.73|0.62|0.8|0.79|0.94|1.27|1.23|0.26|0.33|2.67|3.64|2.76|3.41|8.92|12|0|0|3.84|1.3|0.9|1.16|2390320935|3499640000|1046582913|1553920000|714776000|8390044000|6511410000|7210667700|35893652|63.9|0|18412
2025-12-17 04:44:52|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
2025-12-17 04:44:54|russ2000_0035|MTN|116|202509|202509|113|199706|202509|54.19|20.63|2.81|6.29|2.5|1.91|3.94|12.92|1.47|21.86|1.75|1.44|2.46|5.84|4.01|2.68|2.22|4|5.28|4.96|0.8|1.68|0|0|256607617|600585000|2418423000|8801888700|0|0|0||0|43200
2025-12-17 04:44:57|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|
2025-12-17 04:44:58|russ2000_0037|CUBE|89|202509|202509|85|200409|202512|234.06|22.96|10.61|12.45|7.49|7.4|2.59|2.93|0.93|1.26|-3.78|3.1|4.4|5.81|1|4.35|2.19|3|4.05|3.16|0.81|0.42|0|0|26317942|114757000|41698000|11786916100|8159103034|6948189760|68238680|35.78|0|3011
2025-12-17 04:45:01|russ2000_0038|PB|111|202509|202509|108|199812|202512|16.43|12.77|5.86|4.39|4.55|3.87|1.71|0.89|0.28|0.34|0.67|7.68|2.69|3.27|8.66|7|0|0|5.93|3.03|0.97|1.39|8417836573|26152688000|254266416|642918000|324975000|9460071600|6791056719|6624120420|68421158|71.49|0|3901
2025-12-17 04:45:04|russ2000_0039|JACK|157|202506|202506|99|199906|202403|18.23|12.39|1.5|3.25|1.11|0.23|7.07|168.79|1.04|-3.33|12.22|30.93|2.23|10.32|9.52|11.49|3.11|6|4.6|13.81|0.6|3.62|0|0|42033235|81813000|1259231000|3363313100|0|0|0||0|5200
2025-12-17 04:45:08|russ2000_0040|THS|87|202509|202509|81|200506|202509|82.32|49.67|1.3|0.94|0.81|0.36|1.56|0.95|0.87|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|73418226|21000000|1175900000|2818345000|1203667500|1346677500|31953441|23.835|0|10800
2025-12-17 04:45:12|russ2000_0042|NBIX|118|202509|202509|115|199703|202512|169.19|35.51|23.72|8.53|82.25|5.67|9.12|4.94|0.23|0.16|0|0|0|0|-24.85|19.43|3.5|10|5.9|5.51|1.13|1.02|0|0|363080369|1114800000|116700000|14725560100|14824393000|14601358000|152471831|148.69|0|780
2025-12-17 04:45:15|russ2000_0043|FANG|60|202509|202509|53|201209|202512|24.98|10.35|11.73|3.46|6.8|2.82|2.13|1.09|0.41|0.42|-4.09|7.9|1.84|2.69|-0.47|-14.17|2|2|5.33|5.69|1.22|3.56|0|0|351979603|552000000|18927000000|66378133900|42733078752|23510207840|249937000|148.96|0|712
2025-12-17 04:45:18|russ2000_0044|CW|147|202509|202509|142|199006|202512|18.5|44.31|1.51|1.97|1.63|6.11|2.19|7.93|0.4|0.45|5.87|4.42|1.16|0.17|8.86|10.16|2.65|6|2.53|2.02|0.89|1.45|0|0|124879370|225427000|538752000|21091650100|20184461440|22767027250|141277305|543.95|0|9100
2025-12-17 04:45:21|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|
2025-12-17 04:45:22|russ2000_0047|CNO|111|202509|202509|89|200309|202512|19.11|15|-1.25|-4.44|0.72|0.98|0.78|1.57|1.21|1.55|8.61|16.44|1.82|1.56|2.26|4.65|0|0|4.83|2.44|1.76|1.24|0|0|10948271212|22689000000|0|8139004500|4110620490|6173629490|30622399|42.89|0|3300
2025-12-17 04:45:25|russ2000_0048|DAN|166|202509|202509|71|200803|202512|33.31|51.73|0.48|0.56|0.34|0.38|1.93|2.44|1.49|3.23|4.65|0.27|1.97|1.75|-3.95|1.36|1.92|3|4.28|1.76|2.49|2.87|0|0|513965772|419000000|2326000000|5993851700|2787027192|3303270000|41003523|22.86|0|36300
2025-12-17 04:45:28|russ2000_0050|SF|167|202509|202509|146|198906|202512|28.02|22.54|1.13|0.28|1.05|2.28|1.39|2.56|1.25|0.4|0.25|5.44|0.74|1.44|4.51|8.53|0|0|3.92|3.03|1.33|1.25|6167779000|16302821000|542395452|3216756000|839984000|12804588200|13011559425|9494012810|94256861|127.63|0|8300
2025-12-17 04:45:32|russ2000_0051|GWRE|62|202509|202509|55|201112|202509|462.29|299.85|8.89|10.36|10.44|17.98|6.86|14.76|0.18|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|690481317|1013099000|169032000|21079082600|0|0|0||0|2690
2025-12-17 04:45:34|russ2000_0052|UNFI|116|202509|202509|105|199706|202309|25.62|42.02|0.48|0.13|0.33|0.08|2.49|1.52|1.03|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|24922843|38000000|2684024000|5772322000|0|0|0||0|28300
2025-12-17 04:45:37|russ2000_0054|TEN|105|202509|202509|91|200303|202512|10.8|7.13|0.47|0.42|0.96|0.88|0.96|0.37|2.46|1.04|-5.46|-41.35|8.77|4.86|1.93|-19.91|3.68|4|4.66|6.66|1.81|3.22|0|0|203284048|264324000|2939000000|2336756600|681787588|1840968604|6204791|22.63|0|78000
2025-12-17 04:45:40|russ2000_0055|MTG|137|202509|202509|134|199206|202512|12.02|9.35|2.59|-1.98|3.85|5.81|1.83|1.26|0.36|0.12|-2.62|10.46|0.82|1.92|6.23|10.24|0|0|7.79|5.35|1.92|2.14|0|0|2398687378|6228977000|47738000|7167820200|6579979725|9882436795|42829824|29.095|0|724
2025-12-17 04:45:44|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|
2025-12-17 04:45:45|russ2000_0057|DLX|167|202509|202509|140|199012|202512|17.47|12.46|1.77|0.96|1.43|0.49|6.75|1.54|-19.04|2.26|7.21|6.61|4.19|5.28|20.09|-19.96|4.29|9|4.66|6.23|1.16|1.54|0|0|107555584|60741000|122905000|2450630600|1022504100|953897520|7449284|22.74|0|6352
2025-12-17 04:45:49|russ2000_0058|CASY|168|202509|202509|142|199003|202509|19.97|31.56|0.5|1.02|0.46|1.13|2.83|5|0.7|0.77|1.55|1.12|0.77|0.42|8.61|10.12|3.99|9|3.66|2.48|0.7|0.94|0|0|94811033|492016000|3308950000|22227324500|0|0|0||0|37153
2025-12-17 04:45:53|russ2000_0059|EPR|111|202509|202509|108|199812|202512|33.24|21.72|13.94|8.61|6.57|5.33|1.54|1.63|1.02|1.28|-1.01|8.35|7.4|7.05|4.63|0.7|2.27|2|5.02|8.64|0.88|2.59|0|0|94171514|29692000|189058000|6766639300|3791316608|3799856450|33668738|49.795|0|58
2025-12-17 04:45:56|russ2000_0060|MKTX|94|202509|202509|85|200409|202512|45.1|30.53|9.87|28.95|12.55|7.95|8.27|4.84|0.03|0.05|2.56|0.55|0.94|1.69|20.1|34.8|6.24|9|4.11|1.28|0.66|1.01|0|0|217064784|531134000|156394000|6208603800|6668149503|6848272735|121690089|179.495|0|527
2025-12-17 04:45:59|russ2000_0062|AEO|132|202509|202509|126|199403|202509|22.27|16.16|1.09|0.54|1.17|0.54|3.38|1.7|0.32|1.21|6.76|2.42|2.73|3.23|19.08|-13.45|4.81|7|7.43|21.85|1.51|1.41|0|0|333878703|112830000|1930842000|4713871500|0|0|0||0|84000
2025-12-17 04:46:03|russ2000_0063|SXT|167|202509|202509|164|198412|202512|20.93|28.73|1.58|2.26|1.37|2.5|2.51|3.38|0.69|0.6|3.49|3.65|2.31|1.75|8.03|4.57|2.61|6|3.44|1.98|0.83|0.95|0|0|15416047|42669000|429509000|4666841200|3988416112|3977418080|31242447|93.92|0|4058
2025-12-17 04:46:07|russ2000_0065|SHO|96|202509|202509|85|200409|202512|73.71|1012.09|3.56|3.21|2.46|1.93|1.33|1.04|0.86|0.47|4.5|17.26|4.89|3.91|2.03|-5.66|2.66|3|5|2.08|1.65|1.04|0|0|283368226|197569000|94462000|2772007800|1749087678|1973012250|18072714|9.21|0|47
2025-12-17 04:46:09|russ2000_0066|GNRC|69|202509|202509|59|201103|202512|27.41|29.57|2.77|5.55|2.57|2.12|5.9|3.45|1.37|0.54|0|0|0|0|7.63|13.51|4.89|7|6.8|1.89|0.96|0.97|0|0|183277701|300009000|395590000|10423549000|9117919524|9844911291|158314976|155.37|0|5689
2025-12-17 04:46:11|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|
2025-12-17 04:46:12|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
2025-12-17 04:46:14|russ2000_0071|RDN|135|202509|202509|132|199212|202512|10.51|9.03|2.31|-1.1|3.02|4.15|1.3|1.05|0.31|0.36|-2.27|9.24|0.82|2.82|6.35|8.78|0|0|6.79|3.85|1.85|1.78|262272278|312350000|1722183975|6093568000|61355000|6567515500|4900058410|6991624830|30018932|36.17|0|1400
2025-12-17 04:46:17|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
2025-12-17 04:46:19|russ2000_0073|WWD|116|202509|202509|113|199709|202512|123.13|40.89|1.6|2.23|1.77|5.07|2.77|6.86|0.46|0.28|1.65|1.77|1.24|0.38|9.68|8.66|3.15|5|2.36|4.06|1.43|1.74|0|0|92812052|327431000|1008259000|18261752500|17620184000|18657686320|169222188|294.16|0|9000
2025-12-17 04:46:22|russ2000_0076|WWW|166|202506|202506|144|198909|202509|548.06|25.95|1.02|1.48|0.88|1.09|2.41|6.02|0.8|2.18|2.44|11.23|1.23|1.76|9.28|5.86|3.8|7|3.78|5.65|1.01|2.64|0|0|100039053|133900000|296600000|2738582600|0|0|0||0|4000
2025-12-17 04:46:26|russ2000_0077|WBS|155|202509|202509|144|198912|202512|15.87|11.86|4.82|0.05|2.19|2.46|1.26|1.12|1.96|0.44|0.02|17.23|2.79|2.51|3.31|5.08|0|0|3.71|2.39|1.12|2.02|10214871214|26920553000|989480651|3546017000|250535000|14781038900|10497188361|5715413220|76721070|63.69|0|3298
2025-12-17 04:46:30|russ2000_0081|SYNA|96|202509|202509|94|200112|202506|61.88|15.7|1.83|1.94|2.56|2.6|9.93|2.06|0.44|0.63|1.72|-1.41|0|0|10.48|9.86|5|8|17.68|13.07|1.65|1.23|0|0|348253237|459900000|84300000|3372240500|2886225288|2635552500|37705134|73.825|0|1387
2025-12-17 04:46:34|russ2000_0082|PEB|63|202509|202509|34|201112|202006|177.18|15.34|5.06|3.45|3.41|0.92|1.1|0.51|0.64|1.04|-2.46|6.39|2.77|0.35|2.22|-0.65|1.95|2|7.79|8.18|1.42|1.89|0|0|127416429|223157000|0|3805727900|1293808648|1483857587|23330389|11.365|0|58
2025-12-17 04:46:36|russ2000_0083|WSO|165|202509|202509|147|198903|202512|23.92|26.67|0.81|1.86|0.89|1.75|3|4.93|0.42|0.16|0.43|3.3|2.19|3.42|8.9|13.84|4.18|9|3.9|5.37|0.93|0.7|0|0|59207664|524348000|316544000|14396004100|13864889040|13134047925|142861223|341.85|0|5800
2025-12-17 04:46:40|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
2025-12-17 04:46:42|russ2000_0085|IDA|167|202509|202509|140|199012|202512|16.46|21.64|3.2|4.45|2.13|3.77|1.58|1.96|0.98|1.05|2.48|1.57|4.09|2.74|4.89|5.38|1.62|2|3.42|0.79|0.45|0.72|0|0|107741276|333209000|4594409000|10174653400|6812372250|6373970350|50338320|126.05|0|1985
2025-12-17 04:46:45|russ2000_0086|POOL|127|202509|202509|121|199509|202512|29.1|21.6|1.23|3.73|1.41|1.68|9.38|6.39|1.26|1.01|4.66|1.77|1.37|2.09|16.16|34.9|4.94|9|6.15|1.66|1.04|0.76|0|0|26970430|128483000|289316000|10139459800|8830970649|9664753545|207733850|236.655|0|4500
2025-12-17 04:46:48|russ2000_0087|MPW|87|202509|202509|73|200506|202309|27.16|46.66|13.79|15.67|7.11|3.15|1.25|0.63|1|2.06|-11.81|-25.13|8.08|6.73|4.19|3.13|1.98|3|5.03|2.01|0.83|0.58|0|0|239477850|396577000|10261000|12252213000|2945566400|2591512000|38730139|4.9|0|86
2025-12-17 04:46:51|russ2000_0088|GEO|131|202509|202509|126|199406|202512|32|9.79|1.74|1.63|1.12|0.92|2.74|1.52|1.57|1.07|7.1|18.04|8.06|16.23|7.27|3.96|1.97|3|2.85|3.09|1.38|0.7|0|0|93906611|183945000|2253527000|3762324400|2307869680|1989003120|33989436|16.58|0|22000
2025-12-17 04:46:54|russ2000_0089|SUI|131|202509|202509|128|199312|202512|147.31|15.42|9.16|13.21|5.07|6.11|5.71|2.18|0.39|0.62|-2.83|-2.6|5.78|3.21|1.22|2.02|2.05|3|2.64|1.01|0.57|0.87|0|0|70006699|1180000000|1278127000|18812272800|15228517920|12018036800|80306019|123.2|0|3146
2025-12-17 04:46:57|russ2000_0090|ACAD|91|202509|202509|60|201012|202512|16.68|17.27|4828.79|14.66|3949.6|4.32|7.12|4.95|0.03|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|284340900|847019000|14567000|3819685900|4539878640|4201399400|42546011|26.84|0|570
2025-12-17 04:47:00|russ2000_0091|ACHC|63|202509|202509|54|201206|202512|64.51|12.26|3.22|1.76|1.89|0.4|2.4|0.42|1.16|0.78|-20.82|-29.84|0|0|1.79|1.88|0|0|10.36|9.04|1.24|2.25|0|0|83170556|118693000|3636046000|3764237900|1307187333|1280828640|46716346|14.455|0|42800
2025-12-17 04:47:03|russ2000_0092|MOG.A|166|202509|202509|163|198503|202512|28.88|33.82|1.06|1.01|0.73|2.04|1.65|3.91|1.04|0.57|-2|11.53|0.41|0.47|5.17|6.1|2.61|6|1.49|1.93|1.2|1.3|0|0|83849765|62213000|654169000|8885690400|7777685684|8008395468|46177829|245.645|0|12809
2025-12-17 04:47:07|russ2000_0094|ENS|94|202509|202509|83|200503|202512|19|16.92|1.02|1.15|0.92|1.53|2.06|2.87|0.65|0.65|3.44|0.77|0.95|0.69|7.74|5.06|4|6|3.69|2.3|1.3|1.48|0|0|254722614|388606000|493173000|6277784600|5385100952|6214850796|72634729|144.76|0|11400
2025-12-17 04:47:09|russ2000_0095|FICO|160|202509|202509|141|199009|202512|36.06|67.51|4.11|10.72|5.5|22.11|8.71|90.9|0.41|-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|127095791|134136000|144442000|45817034600|42583303772|53299463360|359133686|1791.94|0|4065
2025-12-17 04:47:13|russ2000_0096|PCRX|65|202509|202509|42|201506|202512|203.89|58.68|11.68|6.19|8.09|1.69|9.41|1.55|0.92|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|258365397|246334000|191096000|1326782300|1124632433|1105134675|21441215|26.175|0|606
2025-12-17 04:47:16|russ2000_0097|EME|127|202509|202509|120|199512|202512|19.05|25.11|0.28|0.39|0.42|1.75|2.35|8.38|0.41|0.13|3.4|3.18|0.45|0.16|17.79|6.95|3.11|7|5.48|1.37|1.07|1|0|0|330747409|656317000|399112000|27713668500|27954274656|34306508390|252768616|624.47|0|36000
2025-12-17 04:47:19|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
2025-12-17 04:47:21|russ2000_0099|EEFT|115|202509|202509|91|200303|202512|39.69|11.17|2.99|1.84|2.43|0.83|4.97|2.55|0.71|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|650532183|2065100000|513995000|3638233000|3036392100|3995939250|70188658|76.5|0|7700
2025-12-17 04:47:24|russ2000_0100|CMPR|85|202509|202509|81|200509|202512|78.75|56.81|2.9|1.34|2.39|0.54|13.75|28.22|0.71|-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|122236037|200505000|494917000|3383889800|1829958488|1939255248|13712276|74.185|0|13000
2025-12-17 04:47:27|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|
2025-12-17 04:47:28|russ2000_0103|OPK|119|202509|202509|62|200606|202112|65.2|41.02|29.54|2.65|58.72|1.62|15.35|0.77|0.71|0.3|-7.12|-3.95|0|0|-297.06|-10.53|2.33|5|6|19.1|1.26|1.61|0|0|78377840|415198000|169009000|1016618800|1003155588|835955334|3767752|1.305|0|6096
2025-12-17 04:47:31|russ2000_0105|POR|102|202509|202509|79|200603|202512|20.77|17.66|2.43|2.79|1.48|1.61|1.39|1.39|1.04|1.27|-1.24|-6.17|3.76|4.21|3.8|4.55|3.09|5|5.23|2.52|0.44|0.37|0|0|97666667|137000000|7301000000|10429457900|5390063792|4362945000|63021264|48.68|0|2949
2025-12-17 04:47:34|russ2000_0107|RH|92|202509|202509|52|201209|202509|77.26|35.94|1.57|3.33|2|1.15|56.68|966.3|12.04|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|216131319|43086000|1457943000|7499786600|0|0|0||0|5100
2025-12-17 04:47:37|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
2025-12-17 04:47:39|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
2025-12-17 04:47:40|russ2000_0111|PRAA|93|202509|202509|92|200209|202509|21.17|6.89|4.19|4.33|2.73|0.55|2.27|0.71|1.32|4.07|0|0|0|0|11.41|3.27|4.39|5|19.6|7.85|1.35|1.16|0|0|70636667|110827000|117498000|4371302100|661284360|778100040|7529017|16.92|0|4412
2025-12-17 04:47:43|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|
2025-12-17 04:47:43|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
2025-12-17 04:47:46|russ2000_0117|DRH|83|202506|202506|78|200603|202509|32.48|29.59|3.65|3.19|2.41|1.43|1.18|1|0.71|0.76|-2.11|3.52|5.05|6.09|2.17|4.68|1.78|2|4.94|3.6|1.57|1.91|0|0|141154201|195417000|3144547000|2573210100|0|0|0||0|31
2025-12-17 04:47:49|russ2000_0118|CLDX|159|202509|202509|-175|202609|198200|0|0|66.93|88.11|123.06|681.74|5.03|2.97|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|117855953|577223000|7178000|1224186000|1774129560|589589400|23288972|26.7|0|130
2025-12-17 04:47:53|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|
2025-12-17 04:47:54|russ2000_0120|CBRL|167|202509|202509|145|198906|202509|23.25|17.34|1.22|1.38|1.08|0.23|3.88|1.73|1.44|2.76|6.2|5.28|2.1|2.97|12.7|-2.76|3.13|3|7.43|10.59|1.06|1.88|0|0|68431355|8937000|1822010000|1937408100|0|0|0||0|55000
2025-12-17 04:47:58|russ2000_0121|SWX|167|202509|202509|144|198912|202512|19.94|12.73|1.76|1.94|0.8|1.47|1.47|1.5|1.51|0.89|-2.96|-2.47|4.2|3.04|3.28|4.05|2.28|3|1.72|0.91|0.53|0.1|0|0|76988047|778631000|6616829000|8627989200|5895375008|4535576100|31697518|81.675|0|2295
2025-12-17 04:48:02|russ2000_0123|PRI|69|202509|202509|63|201003|202512|13.71|11.83|1.21|1.58|2.15|2.59|2.55|3.58|0.65|0.82|6.74|6.51|1.07|1.61|10.85|11.5|0|0|5.14|1.24|1.27|1.33|0|0|1572562804|2717505000|48487000|10140134100|8269410436|10375821260|52930284|257.81|0|2803
2025-12-17 04:48:04|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
2025-12-17 04:48:06|russ2000_0127|VSAT|122|202509|202509|101|199612|202203|306.49|167.82|2.35|1.72|1.85|0.99|2.51|1.03|0.5|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|243478897|1230074000|3020797000|10680476000|4648741846|2148503070|68051941|34.37|0|6100
2025-12-17 04:48:09|russ2000_0128|NJR|167|202509|202509|141|199009|202512|18.63|13.91|1.16|2.32|0.92|2.29|2.24|1.95|1.11|1.58|2.16|-9.26|4.35|3.99|7.08|4.7|1.71|2|2.95|2.72|0.39|0.39|0|0|67750049|9511000|4005652000|8421617500|4653163966|4434830840|28390815|46.31|0|1108
2025-12-17 04:48:13|russ2000_0131|UBSI|163|202509|202509|140|199012|202512|15.36|12.97|4.78|-0.66|3.6|3.15|1.69|1.02|1.05|0.15|3.73|6.67|3.92|3.77|7.28|4.03|0|0|5.54|2.56|0.78|1.59|5429132803|19893843000|802275131|4861931000|251893000|6365254400|5579756108|4738565295|25805135|39.525|0|2204
2025-12-17 04:48:16|russ2000_0132|NHI|139|202509|202509|136|199112|202512|19.77|24.2|13.47|12.76|8.86|9.95|5.77|2.47|1.03|0.75|6.82|3.35|7.25|4.72|9.18|6.4|2.4|3|1.84|1.51|0.54|1.36|0|0|58030527|81625000|519479000|4762271200|3657207645|3427780500|15748449|76.77|0|16
2025-12-17 04:48:20|russ2000_0134|RHP|119|202509|202509|116|199612|202512|141.78|26.3|3.26|3.89|2.46|2.55|17.76|8.1|4.44|5.45|1.5|10.89|2.1|4.6|3.3|-5.78|1.78|2|7.06|4.61|1.29|1.77|0|0|164021807|516555000|3121446000|10294448100|6143130000|5360514740|52918108|97.51|0|1206
2025-12-17 04:48:24|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|
2025-12-17 04:48:24|russ2000_0137|HNI|167|202509|202509|140|199012|202512|27.82|13.75|0.95|0.74|0.88|0.75|3.48|2.25|0.4|0.55|4.38|6.7|2.38|3.29|13.69|8.75|4.24|9|2.9|2.39|1.02|0.87|0|0|46746913|28100000|440422000|2336105700|1879541613|1763840100|36819565|41.01|0|8500
2025-12-17 04:48:28|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|
2025-12-17 04:48:28|russ2000_0140|HR|130|202509|202509|116|199403|202303|78.63|61.93|12.71|11.3|8.57|4.95|2.11|1.28|0.72|1.01|-0.12|-2.28|6.73|6.46|3.36|3.27|2.1|3|3.14|1.62|0.74|0.64|0|0|51285038|43345000|144282000|10801720500|5982545463|2274837440|50627890|17.015|0|297
2025-12-17 04:48:32|russ2000_0141|POST|61|202509|202509|53|201209|202512|35.05|18.03|2.05|1.99|0.82|0.76|1.22|1.37|1.69|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|673849123|182800000|1721800000|12682115800|5220336000|6841804000|88746987|98.87|0|10100
2025-12-17 04:48:34|russ2000_0142|OLN|167|202509|202509|157|198609|202512|41.27|44.02|0.85|1.03|0.61|0.35|1.91|1.19|0.94|1.68|3.04|3.8|4.22|3.92|6.62|-3.91|1.63|2|4.68|4.18|1.2|0.73|0|0|151366447|140300000|3606700000|5651294700|2329219815|3222739000|53910066|20.41|0|6500
2025-12-17 04:48:37|russ2000_0144|TXRH|91|202509|202509|85|200409|202512|31.14|25.32|1.51|1.66|1.62|1.9|4.71|7.51|0.36|0.64|3.5|2.48|1.75|1.64|12.73|6.21|4.48|5|7.92|7.74|0.86|1.48|0|0|116350955|108172000|1589433000|12066368600|10979973278|11499360190|172019990|165.79|0|67900
2025-12-17 04:48:41|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
2025-12-17 04:48:43|russ2000_0146|ACIW|128|202509|202509|121|199509|202512|78.43|19.44|2.8|3.1|2.76|2.93|4.31|3.35|2.83|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|103814384|199268000|123827000|5526964000|4964051430|5637466800|36111405|48.075|0|4018
2025-12-17 04:48:47|russ2000_0147|NWE|167|202509|202509|84|200412|202512|16.09|18.53|2.88|3.91|1.68|2.56|1.45|1.4|1.25|1.15|1.09|3.89|4.02|4.03|0.84|3.78|2.84|4|3.53|0|0.45|0.43|0|0|34051520|30474000|4860759000|7361789300|4018688905|3310264650|38624857|65.45|0|1533
2025-12-17 04:48:50|russ2000_0149|FCNCA|143|202509|202509|136|199112|202512|12.99|12.36|0.78|-4.04|1.92|1.93|1.24|1.23|0.83|1.77|1.47|20.41|0.82|0.38|6.02|9.85|0|0|0.43|0.69|0.65|1.5|14683640683|41905844000|2651264600|352419000|1255688000|65699129000|26383158159|20566510829|183584987|2090.815|0|7176
2025-12-17 04:48:54|russ2000_0150|MTX|139|202509|202509|132|199209|202509|39.05|1353.52|1.46|1.47|1.31|0.95|1.71|1.15|0.44|0.58|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|177186729|328300000|1023600000|2620253500|1932817344|2116928000|10569286|62.08|0|3628
2025-12-17 04:48:57|russ2000_0151|CAKE|133|202509|202509|130|199306|202512|33.11|14.93|1.66|0.71|1.57|0.65|4.24|5.76|1.02|5.03|6.75|0.73|2.23|2.2|13.61|-15.84|3.95|8|11.74|27.87|1.37|2.53|0|0|62551002|189978000|2074026000|4453916600|2449629732|2157284580|53693119|49.17|0|46250
2025-12-17 04:49:02|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
2025-12-17 04:49:05|russ2000_0153|EPAM|63|202509|202509|56|201112|202512|42.25|31.42|3.4|6.85|4.18|2.21|6.06|3.05|0.05|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|771896507|1239554000|402119000|10635410200|11369114740|11993475042|214985119|205.91|0|36739
2025-12-17 04:49:07|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|679389400|675682000|436629|16.7|0|6584
2025-12-17 04:49:09|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
2025-12-17 04:49:11|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
2025-12-17 04:49:14|russ2000_0157|ABG|102|202509|202509|95|200203|202512|12.82|8.49|0.4|0.43|0.21|0.27|2.28|1.21|2.84|1.54|2.55|1.04|1.49|0|3.78|6.73|5.11|8|5.99|10.58|1.53|2.17|0|0|59370020|33100000|1013000000|10665384700|4707322670|4673302000|40654886|242.14|0|8500
2025-12-17 04:49:17|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|
2025-12-17 04:49:18|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
2025-12-17 04:49:21|russ2000_0161|DAR|127|202509|202509|124|199412|202512|30.07|52.45|1.05|2.15|0.89|0.96|2.31|1.18|1.75|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|65239244|107053000|1908230000|10038310000|5543631875|5817434955|76738247|35.045|0|10100
2025-12-17 04:49:24|russ2000_0163|TCBI|103|202509|202509|90|200306|202512|25.32|15.5|4.52|-7.18|3|2.21|1.7|1.29|1.6|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|5581766000|4323602535|4786743915|41436596|94.65|0|1738
2025-12-17 04:49:27|russ2000_0165|ALGT|83|202509|202509|70|200612|202406|32.67|15.92|1.78|1.95|1.62|0.61|3.79|1.57|1.23|2.09|3.18|3.9|1.89|4.37|14.55|-0.96|4.48|3|9.79|11.59|0.6|1.87|0|0|487193888|985325000|2176267000|2747746500|1597486320|1386336360|31365466|87.18|0|4349
2025-12-17 04:49:30|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
2025-12-17 04:49:31|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
2025-12-17 04:49:33|russ2000_0168|LAD|123|202509|202509|116|199612|202512|13.73|9.93|0.48|0.65|0.25|0.24|1.82|1.23|2.21|2.18|4.04|0.75|1.7|0.63|4.15|7.26|4.07|8|5.81|10.72|1.44|2.58|0|0|85060735|419500000|1798300000|22734090000|8377252000|9099068992|103729549|343.33|0|14320
2025-12-17 04:49:36|russ2000_0169|PBH|86|202509|202509|81|200509|202512|52.26|15.28|3.76|3.43|2.3|2.76|25.79|1.62|1.48|0.57|0|0|0|0|2.28|5.3|2.8|4|5.78|8.4|1.32|0.48|0|0|35850198|119106000|91501000|3896394200|2962695660|3130534920|28177026|61.615|0|520
2025-12-17 04:49:39|russ2000_0170|FNB|151|202509|202509|140|199012|202512|13.37|12.49|3.89|1.58|2.1|2.4|1.14|0.94|1.16|0.64|-0.06|5.57|3.55|2.75|5.02|3.69|0|0|4.03|2.17|0.6|1.27|7282709057|28836000000|805803366|4001000000|335000000|10540709100|6260931793|5689329116|93230768|17.47|0|4223
2025-12-17 04:49:42|russ2000_0172|HELE|167|202506|202506|133|199112|202503|18.34|4.98|1.27|2.88|1.18|0.22|1.87|0.43|0.41|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|34067458|24970000|169167000|1311860400|0|0|0||0|1650
2025-12-17 04:49:47|russ2000_0173|CATY|147|202509|202509|136|199112|202512|14.32|11.62|4.01|-0.82|3.49|2.58|1.6|1.18|0.62|0.12|0.9|7.71|2.22|2.7|9.58|8.14|0|0|3.54|1.8|0.75|1.55|5379199513|16281904000|656657664|2719803000|138382000|3790248400|3439254609|4013204076|20431371|50.365|0|1219
2025-12-17 04:49:50|russ2000_0174|WTFC|119|202509|202509|114|199706|202512|44.51|12.96|2.89|-1.64|2.2|2.29|1.49|1.43|0.84|0.61|-2.94|-2.06|0.96|1.42|5.05|4.68|0|0|6.11|2.1|0.78|2.11|10925667323|35844422000|1403137229|7080921000|774288000|14171439300|9444207648|8186807840|58431617|141.04|0|5057
2025-12-17 04:49:54|russ2000_0175|DK|85|202509|202509|72|200603|202403|19.71|140.11|0.32|0.32|0.2|0.18|2.87|10.57|3.35|17.99|2.85|1.99|4.22|3.2|7.35|-3.7|2.76|1|4.34|8.5|1.6|2.24|0|0|517642000|630900000|2667300000|4928053400|1910735645|2357791800|47907975|31.85|0|3814
2025-12-17 04:49:57|russ2000_0176|ALE|146|202006|202006|123|198912|202009|26.47|15.94|8.33|4.1|4.63|2.32|1.39|1.18|0.87|0.83|1.66|1.64|10.01|4.79|5.36|4.2|1.98|3|3.24|1.65|0.5|0.53|0|0|111506604|25700000|4669900000|4702318400|2684307418|2685306000|18375587|51.74|-40.81|1355
2025-12-17 04:50:00|russ2000_0177|SLAB|103|202509|202509|92|200012|202312|76.45|72.22|4.82|4.79|5.68|5.9|4.75|4.12|0.13|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|464190175|439025000|140200000|3981004200|4413787115|5879290350|39920410|134.35|0|1545
2025-12-17 04:50:03|russ2000_0178|WAL|91|202509|202509|82|200506|202512|16.16|10.66|5.14|-1.08|3.64|1.82|1.82|1.34|0.77|0.64|0|0|1.98|1.81|5.43|12.67|0|0|4.29|2.15|1.42|1.75|9342784452|27544586000|1601530226|5035385000|198150000|14779427900|9500852985|8618396670|75230077|86.19|0|1835
2025-12-17 04:50:05|russ2000_0179|GIII|147|202509|202509|141|199006|202509|24.49|6.98|0.51|0.34|0.41|0.41|1.39|0.7|0.49|0.16|-1.63|0.1|0|0.32|7|3.63|4.37|8|4.01|16.77|1.47|3.61|0|0|68159165|184063000|234698000|1184052900|0|0|0||0|8100
2025-12-17 04:50:10|russ2000_0180|BLKB|95|202509|202509|82|200406|202412|198.38|75.81|4.23|3.55|3.87|2.7|11.16|27.78|1.61|9.9|2.29|2.31|1.26|0.83|16.44|2.49|5.42|7|5.8|6.62|1.15|0.97|0|0|44965584|457440000|132114000|3567078500|3019484140|3042128072|24138170|62.83|0|3611
2025-12-17 04:50:13|russ2000_0181|BKH|167|202509|202509|148|198812|202512|19.38|17.83|2.98|4.16|1.64|2.25|1.69|1.42|1.25|1.16|-1.56|-2.25|4.39|3.83|5.05|3.3|1.82|3|4.15|0.92|0.62|0.49|0|0|71422638|29100000|5703199000|9871967900|5332601339|4424204135|89233720|70.655|0|2944
2025-12-17 04:50:16|russ2000_0182|CIEN|116|202509|202509|112|199709|202509|216.43|189.03|5.06|1.6|4.75|5.86|7.77|9.26|-0.09|0.6|-0.97|1.31|0|0|-7.66|12.91|3.65|9|10.33|2.97|1.8|0.78|0|0|901901388|1308100000|315569000|26079754900|0|0|0||0|6383
2025-12-17 04:50:20|russ2000_0183|LPX|166|202509|202509|148|198812|202512|308.3|27.25|1.09|1.5|1.05|2.1|1.8|3.38|0.49|0.22|3.36|9.16|2.19|1.33|3.03|1.12|1.85|5|5.22|1.19|1.66|2.06|0|0|399938816|316000000|954000000|6045073100|5883968090|9547370000|90278835|84.49|0|4800
2025-12-17 04:50:23|russ2000_0184|WAFD|167|202509|202509|145|198909|202512|14.2|12.41|9|1.88|4.21|1.86|1.57|0.92|1.46|0.62|3.55|10.06|2.79|3.3|5.42|3.74|0|0|2.33|1.78|0.8|0.67|5981038095|13779624000|882790460|3952469000|252805000|4711299100|2560607875|2479551625|25408668|32.75|0|2062
2025-12-17 04:50:27|russ2000_0185|CUZ|167|202509|202509|164|198412|202512|84.46|72.5|9.84|8.17|6.03|4.33|1.55|0.89|0.62|0.74|1.46|-4.56|4.66|5.09|7.54|5.24|1.52|2|2.86|2.89|0.81|0.9|0|0|28128504|4675000|18647000|7748761200|4224332325|3736787000|34084221|25.15|0|331
2025-12-17 04:50:31|russ2000_0187|XPO|96|202509|202509|89|200309|202512|24.42|53.23|0.88|0.82|0.42|2.2|1.91|9.57|1.32|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|295687002|335000000|4823000000|20992929100|17386918080|13478920000|200870464|148.12|0|96000
2025-12-17 04:50:34|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
2025-12-17 04:50:35|russ2000_0189|FR|126|202509|202509|123|199503|202512|49.51|32.45|10.02|15.32|6.1|10.76|2.02|2.9|1.3|0.91|1.55|7.95|6.29|2.94|3.37|6.89|1.98|3|4.6|0.8|0.96|0.99|0|0|45534357|36806000|25610000|10199173800|7682479735|7431779515|51933667|58.015|0|155
2025-12-17 04:50:39|russ2000_0190|RLI|167|202509|202509|164|198412|202512|9.81|17.14|1.72|2.03|2.24|3.3|1.35|3.21|0.17|0.06|4.49|2.49|2.25|0.96|10.92|10.9|0|0|4.11|3.4|0.65|-0.11|0|0|754120792|2230384000|52113000|6084613800|6008947254|2972223180|44000242|65.43|0|905
2025-12-17 04:50:42|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|
2025-12-17 04:50:43|russ2000_0194|HCSG|166|202509|202509|140|199012|202512|29.58|35.32|1.08|0.78|1.14|0.78|3.61|2.71|0.02|0.03|1.32|4.12|1.69|7.96|12.88|19.21|3.31|8|8.66|15.25|0.63|0.1|0|0|69220273|207506000|27807000|1170371500|1348756035|1427119045|11617346|19.085|0|51000
2025-12-17 04:50:48|russ2000_0195|AKR|127|202509|202509|124|199412|202512|101.59|157.64|12.41|12.08|5.6|6.22|1.74|1.16|1.67|0.9|-0.54|0.7|4.71|3.99|2.24|1.11|1.32|2|3.19|2.57|0.64|1.25|0|0|74630277|75035000|3368557000|5008344200|2594423700|1706364000|25099548|19.8|0|118
2025-12-17 04:50:51|russ2000_0197|OGS|53|202509|202509|48|201312|202512|22.09|18.07|3|3.56|2.09|1.95|1.68|1.46|0.98|1.07|1.97|1.42|2.82|3.46|4.48|4.79|2.46|3|3.09|2.26|0.25|0.15|0|0|48367510|20785000|4707725000|8038317400|4652322460|4130090560|37498380|77.54|0|3600
2025-12-17 04:50:53|russ2000_0198|SHOO|130|202509|202509|123|199503|202512|32.24|55.54|1.35|0.9|1.91|1.32|4.6|3.73|0.06|0.64|4.64|5.85|1.97|1.92|16.51|4.38|4.94|9|3.57|4.65|1.6|1.22|0|0|103389802|108862000|170083000|3674522300|3177465530|3433548410|52911179|43.73|0|4000
2025-12-17 04:50:57|russ2000_0200|B|167|202509|202509|160|198512|202512|31.54|20.62|1.15|2.03|2.39|5.07|1.98|2.88|0.54|0.19|2.49|4.63|1.53|1.22|7.45|4.22|2.66|5|2.48|1.36|1.14|0.85|0|0|1817372358|5037000000|353264000|81576385200|72433100158|2186475018|730475216|42.925|0|5749
2025-12-17 04:51:00|russ2000_0201|CVLT|86|202509|202509|77|200609|202512|280.36|68.14|3.69|2.28|4.6|4.99|10.94|25.34|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|305905203|1063555000|127102000|5129205900|5327527940|5624072820|91695337|120.94|0|2533
2025-12-17 04:51:03|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|
2025-12-17 04:51:04|russ2000_0203|SAM|119|202509|202509|116|199612|202512|37.78|23.74|1.98|7.27|2.28|1.14|5.04|2.36|0.03|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|77481026|250454000|648968000|1908160500|2157959876|2484236190|33522645|201.43|0|2128
2025-12-17 04:51:07|russ2000_0204|SNX|99|202506|202506|88|200309|202509|8.75|16.5|0.21|0.35|0.11|0.21|0.93|1.46|0.47|0.5|-0.82|3.3|1|1.16|8.96|7.15|3.77|6|4.33|1.51|1.28|2.05|0|0|361024192|874350000|583951000|15567961300|0|0|0||0|240000
2025-12-17 04:51:10|russ2000_0206|FUL|167|202506|202506|164|198409|202509|24.56|28.07|0.88|1.56|0.74|0.92|1.97|1.61|0.75|1.06|1.74|4.08|1.39|1.59|6.62|3.6|2.83|5|2.75|3.37|1.15|2.06|0|0|74917020|122458000|654718000|5120296300|0|0|0||0|6500
2025-12-17 04:51:14|russ2000_0207|TPH|56|202509|202509|52|201212|202512|15.05|9.71|1.16|0.99|1.07|0.8|1.25|0.86|0.59|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|372281870|791961000|48384000|3370636000|2826931113|4257808913|27345247|32.875|0|1386
2025-12-17 04:51:17|russ2000_0211|LFUS|135|202509|202509|132|199212|202512|56.69|48.22|2.12|3.32|2.17|2.72|3.02|2.36|0.4|0.33|1.37|2.44|0.97|1.15|9.13|3.36|3.36|5|5.3|1.58|0.98|1.03|0|0|204830714|815023000|354298000|6564010900|6299894376|6151422240|55177640|253.02|0|11300
2025-12-17 04:51:21|russ2000_0212|SBGI|127|202509|202509|119|199512|202509|43.13|18.67|3.82|2.39|1.32|0.34|5.05|3.28|1.98|12.23|0.64|-94.35|5.45|6.12|1.26|2.85|2.81|5|5.1|8.57|1.51|1.64|0|0|273416878|526000000|1029000000|4771390100|1137850606|1319242580|8658071|16.34|0|11800
2025-12-17 04:51:31|russ2000_0214|VLY|167|202509|202509|144|198912|202512|20.25|13.54|9.53|2.66|4.72|1.9|3.05|0.9|1.39|0.44|2.89|5.76|4.12|3.7|8.25|3.99|0|0|3.89|1.84|0.65|1.13|9144593592|31295823000|646660000|2565116000|588655000|10388305000|6667726516|4812935265|95029579|11.89|0|3174
2025-12-17 04:51:35|russ2000_0215|AMBA|59|202509|202509|23|201209|201806|45.37|212.83|4.83|6.82|7.93|10.42|5.02|6.39|0.01|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|275026911|295740000|13718000|3425877700|0|0|0||0|761
2025-12-17 04:51:37|russ2000_0216|HAE|142|202509|202509|135|199203|202512|72|23.63|2.61|4.92|2.77|2.99|3.65|4.46|0.4|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|131280399|296426000|242969000|4691801900|3785604452|4149982060|88977623|80.98|0|3004
2025-12-17 04:51:41|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
2025-12-17 04:51:43|russ2000_0218|EXAS|100|202509|202509|-175|202609|198200|0|0|191.6|13.84|446.86|6.19|7.16|7.7|0.27|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|380436584|1003095000|596188000|20808789100|19271108300|15230230440|876815597|101.72|0|4110
2025-12-17 04:51:46|russ2000_0219|VAC|63|202506|202506|53|201206|202509|74.48|15.28|1.65|2.21|1.21|0.55|1.83|0.96|1.24|2.33|2.68|15.06|1.92|4.62|2.88|0.11|4.37|4|5.59|5|1.69|3.11|0|0|476341966|733000000|833000000|7373597600|0|0|0||0|22000
2025-12-17 04:51:48|russ2000_0220|CHE|167|202509|202509|112|199712|202512|28.54|22.71|1.52|3.77|1.8|2.5|4.59|5.63|0.47|0.13|4.42|2.95|2.98|0.51|10.9|33.51|3.52|9|5.33|0.86|0.79|0.33|0|0|44094684|129752000|311435000|6085366900|6058926016|7031221120|63668145|429.44|0|16641
2025-12-17 04:51:52|russ2000_0222|CRUS|154|202509|202509|143|199003|202512|29.98|17.2|1.93|2.52|2.42|3.35|3.2|3.02|-0.14|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|215994815|645900000|293778000|5733032400|6176749260|7298099600|69656813|121.07|0|1443
2025-12-17 04:51:56|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
2025-12-17 04:51:57|russ2000_0224|MLI|143|202509|202509|138|199106|202512|17.26|16.99|0.74|0.82|0.9|3.08|2.02|4.11|0.33|0.01|6.01|3.55|1.2|0.88|9.63|12.23|2.6|7|1.69|0.94|1.35|0.9|0|0|247252000|1317216000|391133000|11461755800|12625576728|6410505180|76205624|113.73|0|4964
2025-12-17 04:52:01|russ2000_0225|OMI|166|202509|202509|129|199012|202303|26.76|50.04|0.25|0.34|0.19|0.04|2.23|1.19|0.9|-5.22|1.38|18.26|2.09|0.04|5.95|-5.4|3.45|6|7.79|11.94|0.61|-1.19|0|0|67487644|32837000|439233000|2442620300|240013395|189802440|6326051|3.105|0|15400
2025-12-17 04:52:05|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|
2025-12-17 04:52:06|russ2000_0227|LOPE|79|202509|202509|69|200809|202512|24.64|22.29|3.6|4.66|3.88|4.29|5.61|6.1|0.26|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|183867764|276975000|167346000|4346550200|4627100920|7790759730|73393580|165.23|0|4350
2025-12-17 04:52:08|russ2000_0229|TTWO|114|202506|202506|96|199806|202206|76.03|86.57|1.69|4.89|2.47|7.26|3.9|13.54|0.33|1.02|-0.9|-0.08|0|0|3.55|17.98|3.82|7|13.86|2.95|1.1|0.24|0|0|851804963|2129700000|286172000|49826963000|0|0|0||0|5800
2025-12-17 04:52:13|russ2000_0231|HPP|68|202509|202509|30|201409|202203|7277.39|4906.95|11.44|8.13|22.89|1.38|1.11|0.22|1.11|1.23|-11.57|3.55|3.21|2.29|0.29|1.29|1.79|2|2.03|4.13|0.7|0.72|0|0|115302652|214447000|267226000|5092434800|625668796|1795872110|13083978|11.54|0|347
2025-12-17 04:52:15|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|
2025-12-17 04:52:16|russ2000_0233|GPI|115|202509|202509|112|199712|202512|12.74|14.4|0.35|0.36|0.17|0.24|1.49|1.69|1.9|1.86|3.36|14.03|1.12|0.49|4.13|3.54|4.29|7|9.56|14.59|1.64|2.53|0|0|48642487|30800000|1768000000|10813920800|5224889488|7282247000|77046419|409.115|0|15296
2025-12-17 04:52:19|russ2000_0234|MPWR|95|202509|202509|81|200509|202512|67.15|24.29|5.63|17.32|8.95|17.21|7.96|12.77|0|0.01|2.16|1.06|0.76|0.62|9.32|16.51|5.44|8|4.4|2.23|1.36|0.59|0|0|365757692|1269484000|255889000|44232275800|45570110300|44548457060|609674203|951.26|0|2002
2025-12-17 04:52:22|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|
2025-12-17 04:52:23|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
2025-12-17 04:52:26|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
2025-12-17 04:52:27|russ2000_0238|SAIC|61|202509|202509|49|201306|202509|19.75|11.16|0.87|1.06|0.72|0.6|5.21|2.8|1.73|1.75|4.23|-1.57|1.71|1.6|8.99|5.42|3.6|4|2.93|2.66|1.45|0.7|0|0|252982759|48000000|354000000|6643671500|0|0|0||0|26000
2025-12-17 04:52:29|russ2000_0239|CACI|167|202509|202509|142|199006|202512|24.17|24.75|0.74|1.16|0.71|1.41|2.09|3.07|0.48|0.8|0.1|1.44|0|0|9.69|7.92|2.35|3|4.36|1.09|0.81|1.15|0|0|65129427|133020000|501288000|15597427600|12324445768|14287498920|127742654|560.36|0|22900
2025-12-17 04:52:33|russ2000_0240|ALEX|58|202509|202509|55|201203|202512|365.92|20.83|5.71|4.17|4.49|7|1.41|1.51|0.53|0.48|12.64|6.28|3.94|4.28|1.96|-2.29|1.78|2|2.13|0.79|0.95|1.65|0|0|24040091|18351000|20000000|1997160200|1525381953|1515769500|23432044|20.965|0|793
2025-12-17 04:52:37|russ2000_0241|UMBF|167|202509|202509|144|198912|202512|20.57|13.47|-0.87|-7.74|2.43|2.12|1.48|1.26|1|0.44|2.89|4.77|1.77|1.37|8.13|6.85|0|0|2.47|1.27|0.7|1.16|8268254435|24459404000|2585934427|10660951000|300174000|12650958300|9040009374|5722219756|54049799|119.02|0|3670
2025-12-17 04:52:41|russ2000_0242|ASGN|139|202509|202509|133|199209|202512|39.07|16.11|1.35|1.06|1.32|0.53|3.79|1.11|0.37|0.68|-1.04|1.8|0|0|8.04|7.89|4.22|8|2.27|1.33|1.74|2.46|0|0|67979856|126500000|169500000|3160565000|2059318000|2532340000|29618476|47.78|0|4300
2025-12-17 04:52:45|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
2025-12-17 04:52:46|russ2000_0245|MINI|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|
2025-12-17 04:52:47|russ2000_0246|AVA|167|202509|202509|144|198912|202512|28.46|16.35|2.18|3.37|1.17|1.58|1.33|1.18|1.14|1.21|1.86|-0.98|4.33|5.09|3.78|3|2.63|4|3.13|4.22|0.48|0.44|0|0|93017291|44000000|5031654000|6301408200|3130710750|2600486775|28942165|38.475|0|1920
2025-12-17 04:52:50|russ2000_0247|MNRO|138|202509|202509|122|199409|202503|24.48|26.95|1.49|1.31|1.3|0.53|2.43|1.04|0.63|0.83|1.72|-0.59|1.6|5.4|9.37|3.67|4|6|6.5|9|0.61|1.39|0|0|9736654|10468000|789123000|1107208600|622908775|702470500|21510777|20.75|0|8184
2025-12-17 04:52:54|russ2000_0248|MTDR|63|202509|202509|55|201203|202512|19.21|6.62|6.61|3.14|3.9|1.35|2.11|0.93|0.61|0.58|-13.27|-6.99|0.39|3.17|-4.41|-4.52|2.46|3|10.73|18.99|1.69|7.24|0|0|88461623|96387000|3662927000|8842722900|5144945608|4801276915|66674161|41.365|0|304
2025-12-17 04:52:56|russ2000_0249|LXP|131|202509|202509|128|199312|202512|81.58|30.15|11.07|13.39|14.54|24.05|1.47|1.43|1.4|0.73|4.15|-8.92|7.37|5.4|2.36|8.83|1.35|2|3.19|1.42|0.73|0.42|0|0|98284948|229989000|36633000|4243255800|2957364234|13453084557|40511430|49.995|0|57
2025-12-17 04:53:00|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
2025-12-17 04:53:02|russ2000_0251|OLED|123|202509|202509|56|201112|202512|204.57|25.34|82.04|21.06|72.56|8.77|9.54|3.21|0.02|0.01|0.22|0.32|0.55|1.49|-31.06|12.68|3.62|7|9.77|3.65|1.96|1.12|0|0|248927724|602975000|92003000|5089581700|5597618628|5562508560|76020107|117.74|0|311
2025-12-17 04:53:06|russ2000_0252|EFII|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|
2025-12-17 04:53:07|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
2025-12-17 04:53:08|russ2000_0254|FIVE|59|202509|202509|49|201306|202509|44.76|32.5|3.59|4.43|3.38|2.1|66.46|4.65|0.58|1.03|-0.39|0.7|0|0|26.32|14.34|7.82|7|12.17|9.79|1.01|1.97|0|0|203046559|524498000|1416930000|10208689500|0|0|0||0|16600
2025-12-17 04:53:11|russ2000_0255|MDP|151|202109|202109|125|199009|202112|24.18|10|1.83|1.21|1.51|0.92|3.38|1.54|0.94|4.72|3.19|0.43|2.54|11.63|8.15|-6.56|3.52|7|6.05|18.9|1.1|2.11|0|0|41229296|269000000|804500000|3450125400|2686178715|2699499000|43754151|59.07|0|5370
2025-12-17 04:53:14|russ2000_0257|NVAX|119|202509|202509|115|199703|202512|80.63|3.7|119.29|128.07|74.23|1.04|10.77|37|-0.49|-1.6|-13.28|-8.55|0|0|-51.57|-38.78|1.27|2|7.51|12.76|1.21|0.27|0|0|254848298|773710000|115375000|546673400|1062554454|383361720|25800276|6.54|0|359
2025-12-17 04:53:18|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
2025-12-17 04:53:20|russ2000_0259|MOH|95|202509|202509|90|200306|202512|31.24|9.97|0.2|0.39|0.43|0.2|3.25|1.97|0.58|0.92|-2.24|3.82|0|0|8.3|24.27|4.54|8|7.8|2.34|1.02|0.25|0|0|1992856429|5209000000|399000000|12410100000|8204370000|9555678000|288542416|160.87|0|10000
2025-12-17 04:53:23|russ2000_0260|SANM|139|202509|202509|131|199303|202512|274541.58|32.95|0.8|0.24|0.88|1|9.23|3.4|3.5|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|593545015|966220000|574799000|8207630100|7840241240|10224582450|113054564|146.81|0|43000
2025-12-17 04:53:26|russ2000_0261|IVR|67|202509|202509|64|200912|202512|13.44|16|7.42|6.48|24.46|1.44|0.94|0.96|5.82|6.69|-3.29|-9.26|15.02|17.41|4.62|-46.85|0|0|4.14|24.7|0.82|2.06|0|0|206116119|180720000|0|5716588600|578561368|1361420165|10636011|8.155|0|
2025-12-17 04:53:29|russ2000_0263|ENTG|100|202506|202506|101|200006|202509|87.23|48.33|2.21|6.34|2.96|4.33|3.29|3.57|0.49|1|2.18|0.58|0.45|0.44|2.83|11.85|4.04|6|3.75|3.07|2.4|1.28|0|0|311725500|399800000|536953000|17546460000|0|0|0||0|5300
2025-12-17 04:53:33|russ2000_0264|GBCI|166|202509|202509|137|199109|202512|18.49|21.65|4.83|-0.97|3.92|3.79|2.03|1.6|1.76|0.88|-0.6|5.97|2.66|2.98|5.54|10.12|0|0|4.37|2.22|0.86|0.94|3397482622|14299888000|874879546|4894837000|326925000|8956027500|5256631152|4231924884|34338602|44.34|0|2954
2025-12-17 04:53:36|russ2000_0265|HI|76|202509|202509|71|200803|202512|21.88|52.1|1.76|1.55|1.34|0.84|2.99|1.61|0.96|1.17|2.26|-7.18|2.8|2.84|12.59|-1.27|5.26|6|2.38|1.93|1.18|1.53|0|0|145354795|171300000|493000000|3743392300|2233792500|2379543500|26866617|31.685|0|6500
2025-12-17 04:53:39|russ2000_0266|PZZA|135|202509|202509|130|199306|202512|75.56|36.07|1.36|1.83|1.31|0.65|17.94|284.18|-0.55|-2.16|6.79|1.35|1.75|4.5|18.21|53.44|4.74|10|9.66|12.38|0.72|1.65|0|0|26180773|38972000|351420000|2289768500|1340783470|1333954005|74435558|40.895|0|16500
2025-12-17 04:53:42|russ2000_0268|IDCC|167|202509|202509|123|199503|202512|72.8|23.47|14.89|3.66|14.26|12.62|12.25|8.15|0.25|0.44|6.48|3.49|1.54|0.68|-0.83|3.2|2.97|4|8.17|4.58|1.92|1.3|0|0|404454107|1271498000|11918000|8249770700|8972999660|10804280900|101668567|348.02|0|487
2025-12-17 04:53:46|russ2000_0269|KNX|127|202509|202509|108|199812|202512|27.89|61.09|2|1.57|1.96|1.16|2.17|1.22|0.14|0.39|3.1|2.32|0.92|1.35|14.12|5.54|3.19|3|6.7|1.93|1.74|0.74|0|0|91395220|294354000|3089915000|11111755400|8680196730|9148287720|166688289|53.49|0|23800
2025-12-17 04:53:49|russ2000_0270|EGP|167|202509|202509|165|198409|202512|36.04|37.98|9.17|18.83|7.44|13.51|2.36|2.75|1.05|0.44|0.25|-2.59|5.99|3.18|3.91|5.07|2.18|3|2.5|1.36|0.76|0.81|0|0|8310791|2981000|2375000|11330629600|9660897974|7076453930|58164436|181.09|0|77
2025-12-17 04:53:53|russ2000_0271|MDCO|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|
2025-12-17 04:53:54|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
2025-12-17 04:53:55|russ2000_0273|SCOR|83|202509|202509|14|200706|201012|125.04|1104|3.55|0.84|2.66|0.1|3.3|0.75|0.22|0.32|-1.14|-1.92|0|0|-8.78|-12.4|5.57|6|4.38|4.74|1.08|1.52|0|0|55893824|29883000|61846000|271703500|35862255|504463245|89702|7.15|0|1300
2025-12-17 04:53:58|russ2000_0274|NYT|167|202509|202509|144|198912|202512|62.45|32.79|1.64|3.73|1.75|4.03|3.4|5.52|0.68|0.02|4.52|1.42|1.68|1|6.88|11.25|3.55|9|5.69|13.68|1.1|0.5|0|0|257933106|617352000|611998000|10346076000|10940464437|11311145485|138881158|67.295|0|4500
2025-12-17 04:54:02|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
2025-12-17 04:54:05|russ2000_0276|FELE|143|202509|202509|140|199012|202512|20.52|31.84|1.51|2.29|1.6|2.12|3.6|3.29|0.31|0.21|2.47|2.85|1.21|1.09|14.9|9.65|3.27|8|2.45|1.33|0.8|0.79|0|0|52551615|102927000|214050000|4524238700|4339975080|4534215000|23912751|97.51|0|5400
2025-12-17 04:54:08|russ2000_0277|IRWD|68|202509|202509|24|201912|202512|51.6|22.94|18.17|3.93|10.99|1.77|41.89|2.34|2.6|-2.26|-9.92|-11.69|0|0|-60.76|33|5.21|10|10.07|12.88|1.72|0.71|0|0|271524215|140407000|28346000|1041849200|576695637|566916400|11218360|3.545|0|317
2025-12-17 04:54:11|russ2000_0280|CMC|167|202506|202506|145|198906|202509|24.15|83.88|0.37|0.55|0.32|0.91|1.43|1.66|0.65|0.36|2.44|5.76|1.96|1.13|6.62|9.55|2.34|6|2.67|4.9|1.39|0.83|0|0|219075119|1043252000|1571067000|7435114100|0|0|0||0|11297
2025-12-17 04:54:15|russ2000_0282|KW|73|202509|202509|61|200806|202309|166.73|55.06|13.5|13.01|5.35|2.61|43.28|1.82|2.56|3.02|-17.28|11.23|3.25|4.92|0.25|2.11|1.81|2|2.37|1.7|1.09|1.03|0|0|450061956|382600000|37200000|6426469700|1345234986|1367838296|12649096|9.755|0|312
2025-12-17 04:54:18|russ2000_0283|HOMB|87|202509|202509|78|200606|202512|21.37|12.43|5.11|-0.2|4.56|3.89|1.79|1.34|0.77|0.24|0.18|9.16|1.83|2.8|5.96|5.89|0|0|3.89|4.15|1.11|1.73|5136530410|12937466000|1025041361|3405237000|280364000|6664022000|5652691803|4742892000|30118924|28.71|0|1920
2025-12-17 04:54:21|russ2000_0284|PTLA|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|
2025-12-17 04:54:22|russ2000_0285|MTH|147|202509|202509|144|198912|202512|8.38|9.32|3.08|1.13|1.24|0.83|0.78|0.93|1.59|0.36|38.4|3.02|0.29|2.39|5.59|11.7|2.55|6|6.9|3.04|1.43|2.5|0|0|268715383|728937000|42730000|6167938400|4912979526|2679900900|55656507|69.78|0|1510
2025-12-17 04:54:26|russ2000_0286|SBRA|60|202509|202509|57|201109|202512|59.18|25.94|12.17|8.64|5.92|6.07|1.56|1.66|1.11|0.93|-4.83|5.21|7.11|6.36|3.02|2.17|2.47|3|4.79|2.93|1.15|1.85|0|0|71491983|207518000|733054000|7202146500|4701488594|3888263016|62146062|18.855|0|34
2025-12-17 04:54:28|russ2000_0288|FFIN|131|202509|202509|128|199312|202512|21.99|18.6|2.51|-0.85|6.11|5.55|2.69|2.46|0.3|0.04|2.22|-0.65|2.58|2.38|12.44|11.35|0|0|6.15|3.51|0.72|0.73|2947662234|8294888000|995985072|234021000|141002000|4564977400|4476122798|4484681278|21981969|31.465|0|1345
2025-12-17 04:54:32|russ2000_0290|GBX|126|202506|202506|123|199412|202509|153.21|6.99|0.73|0.51|0.43|0.44|1.5|0.9|1.52|1.2|1|-10.88|1.91|2.84|4.29|3.64|2.12|3|9.22|14.06|1.4|1.16|0|0|174325294|326400000|1268026000|3000875300|0|0|0||0|17100
2025-12-17 04:54:35|russ2000_0293|SFLY|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|
2025-12-17 04:54:36|russ2000_0296|UNF|167|202506|202506|161|198506|202509|158.71|20.93|1.14|1.72|1.14|1.21|1.8|1.32|0.26|0.03|0.65|1.05|0.52|0.81|8.86|8.02|3.27|7|1.15|1.76|0.7|1.1|0|0|109940137|209173000|625180000|2726642000|0|0|0||0|14000
2025-12-17 04:54:40|russ2000_0297|THRM|131|202509|202509|86|200406|202512|52.46|37.3|5.54|1.59|3.88|0.78|8.1|1.57|0.25|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|58287916|154250000|162020000|1231778000|1128207696|1204156800|6403205|36.96|0|11726
2025-12-17 04:54:44|russ2000_0298|MKSI|107|202509|202509|104|199912|202512|55.82|38.01|2|3.02|2.36|2.76|2.32|4.04|0.35|1.76|1.31|1.21|1.24|0.56|7|8.04|3.71|7|3.68|1.44|1.88|1.31|0|0|445913533|697000000|422700000|14588773000|10497623290|8643943000|153908922|156.31|0|5500
2025-12-17 04:54:47|russ2000_0299|NXST|93|202509|202509|58|201106|202512|30.07|12.45|3.49|3.06|1.27|1.21|36.83|2.68|11.73|2.91|-4.91|-16.18|2.04|3.68|1.27|3.86|4.14|5|5.83|7.23|2.02|2.31|0|0|107448311|236000000|1581348000|12612364400|6124194648|9461624040|65385600|201.96|0|16193
2025-12-17 04:54:50|russ2000_0300|AIT|167|202509|202509|142|199006|202512|25.16|24.86|0.52|0.86|0.6|2.14|2.22|5.18|0.43|0.3|3.45|2.42|2|0.71|8.8|1.31|4.13|8|2.14|1.11|0.77|1.28|0|0|84050580|418716000|212537000|9953071600|9749348640|10353416400|67923598|258.48|0|6200
2025-12-17 04:54:55|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
2025-12-17 04:54:57|russ2000_0302|CFFN|107|202509|202509|104|199912|202512|31.39|13.58|23.93|7.9|4.73|2.2|1.67|0.88|2.47|1.87|5.3|16.16|3.98|4.79|1.69|1.98|0|0|1.98|1.38|0.5|0.22|4429679023|6069684000|495518286|1616273000|98953000|2860504000|921056730|979928510|5555581|7.1|0|773
2025-12-17 04:55:00|russ2000_0305|ABM|167|202506|202506|140|199009|202509|31.45|24.62|0.35|0.47|0.32|0.33|1.8|1.52|0.32|0.9|1.19|3.95|2.27|2.47|8.99|-0.2|1.82|4|2.71|2.44|0.71|2.15|0|0|46138597|69300000|293700000|4348220300|0|0|0||0|140000
2025-12-17 04:55:05|russ2000_0306|MATX|167|202509|202509|108|199812|202512|12.97|9.4|1.01|1.19|0.71|1.2|1.68|1.43|0.71|0.27|1.92|2.9|2.96|1.13|7.54|5.22|1.8|4|2.45|1.72|1.36|0.68|0|0|54814411|92700000|1820300000|4413422800|3851041800|5347983000|42351764|123.51|0|1988
2025-12-17 04:55:09|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
2025-12-17 04:55:12|russ2000_0308|PRLB|67|202509|202509|56|201112|202512|48.98|86.11|7.5|7.65|6.09|2.47|4.65|1.88|0.02|0|-0.78|1.01|0|0|18.29|10.11|6.84|8|11.37|14.65|1.17|1.96|0|0|89289902|119239000|292178000|1124441500|1249472229|1412172693|9252233|52.77|0|2535
2025-12-17 04:55:15|russ2000_0309|BLMN|59|202509|202509|49|201206|202409|23.71|65.07|0.77|0.66|0.5|0.15|30.43|1.69|33|6.42|12.77|1.55|3.24|10.11|6.24|-6.83|7.42|8|5.27|14.72|0.69|3.71|0|0|138730411|66479000|2142948000|2742577500|581263410|597160200|16315284|6.825|0|94000
2025-12-17 04:55:17|russ2000_0310|WAGE|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|
2025-12-17 04:55:18|russ2000_0311|HLX|123|202509|202509|114|199706|202512|35.7|23.26|2.84|0.82|2.42|0.75|1.83|0.61|0.49|0.4|-6.02|-56.93|0|0|5.64|1.26|1.29|2|4.54|6.34|1.96|4.25|0|0|236646368|338033000|1938062000|1325756800|966322170|985178070|9643907|6.57|0|1650
2025-12-17 04:55:21|russ2000_0312|CHSP|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|
2025-12-17 04:55:22|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
2025-12-17 04:55:24|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
2025-12-17 04:55:27|russ2000_0315|SMTC|162|202509|202509|135|199112|202509|80.51|290.77|3.25|6.52|3.78|5.88|3.75|11.76|0.2|0.91|1.75|2.66|0|0|10.03|4.46|3.24|7|4.65|1.57|1.75|1.43|0|0|182896027|174190000|125542000|6866498300|0|0|0||0|1388
2025-12-17 04:55:31|russ2000_0316|BCPC|160|202509|202509|144|198912|202512|29.17|34.39|2.49|4.79|2.83|5.06|3.87|3.92|0.28|0.13|0.28|0.81|0.59|0.55|14.6|8.3|3.02|5|1.91|1.41|0.66|-0.02|0|0|43691983|65093000|223162000|5246934700|5087288019|5102011100|28974824|157.13|0|1424
2025-12-17 04:55:35|russ2000_0317|SNCR|87|202509|202509|73|200612|202503|73.3|30.21|3.22|1.1|2.85|0.53|3.29|1.74|0.82|3.27|7.29|10.45|0|0|1.73|-23.67|4.62|7|8.51|13.02|0.55|1.92|0|0|98972407|34827000|65572000|242342000|96256055|348795405|2035390|8.365|0|1659
2025-12-17 04:55:38|russ2000_0318|NEOG|152|202506|202506|122|199309|202403|71.34|1831.94|3.79|8.73|4.23|1.46|3.43|0.61|0.04|0.37|-1.07|0|0|0|10.32|8.57|4.2|6|2.3|4.5|1.09|-0.19|0|0|86759489|138883000|82349000|1940054700|0|0|0||0|1764
2025-12-17 04:55:43|russ2000_0319|PTCT|55|202509|202509|3|202503|202512|7.7|8.82|16.29|9.69|12.52|3.49|57.63|1852.8|7.4|-2.63|-10.51|-4.4|0|0|-43.62|-50.67|6.4|5|10.96|7.64|1.86|0.83|0|0|539806638|1687817000|26806000|4844291900|6028456356|4913673336|151737900|75.42|0|761
2025-12-17 04:55:46|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
2025-12-17 04:55:49|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
2025-12-17 04:55:51|russ2000_0323|TREX|107|202509|202509|104|199912|202512|128.01|18.95|3.22|10.13|3.98|3.18|7.84|3.6|0.45|0.15|0.48|0.98|0|0|14.09|37.23|4.49|9|13.44|8.68|1.72|1.24|0|0|23831092|11357000|261835000|3885849300|3748544775|4056366900|128279048|34.95|0|1332
2025-12-17 04:56:01|russ2000_0324|KMPR|151|202509|202509|143|199003|202512|24.87|10.67|1.08|0.94|1.02|0.54|1.18|0.88|0.25|0.37|7.01|5.24|3.51|3.13|7.34|9.33|0|0|1.14|0.8|1.05|-0.08|683832394|172700000|510152500|543500000|0|3406875900|2460443479|2698270096|43094125|40.87|0|8900
2025-12-17 04:56:06|russ2000_0325|ROSE|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|
2025-12-17 04:56:06|russ2000_0326|MEI|168|202509|202509|130|199103|202309|20.81|14.73|1.11|1.43|1.18|0.25|2.02|0.36|0.11|0.52|2.74|1.41|1.71|6.88|10.93|10.85|2.74|5|1.66|1.66|1.04|0.92|0|0|91028846|118500000|230700000|477597900|0|0|0||0|6044
2025-12-17 04:56:11|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
2025-12-17 04:56:14|russ2000_0328|DIN|143|202509|202509|136|199112|202512|20.19|15.15|2.52|2.81|1.53|0.58|4.19|3.08|0.93|-7.02|1.96|13.49|3.45|6.02|5.25|-5.48|2.02|4|7.79|6.98|1.19|3.56|0|0|101804300|229113000|552643000|1895378200|488134440|547914990|18395839|33.87|0|3560
2025-12-17 04:56:18|russ2000_0329|GCO|166|202509|202509|147|198612|202309|21.13|56.73|0.5|0.12|0.41|0.14|1.83|0.66|0.89|1.19|0|0|0|0|5.84|-14.98|4.56|9|7.31|14.9|1.77|3.06|0|0|51392370|27034000|890781000|882883800|0|0|0||0|22050
2025-12-17 04:56:22|russ2000_0330|LGND|127|202509|202509|75|200703|202512|86.68|92.71|17.03|9.13|9.34|15.09|14.2|3.99|0.67|0.47|3.88|20.87|0|0|-33.41|-1.8|3.02|2|12.77|61.21|1.78|1.31|0|0|179574704|664522000|17572000|3585830400|3786335280|3215765220|45857986|192.63|0|115
2025-12-17 04:56:26|russ2000_0332|XON|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|
2025-12-17 04:56:27|russ2000_0333|EVER|35|202509|202509|5|202409|202512|27.15|19.03|2.47|3.34|1.89|1.59|8.18|5.6|0.69|0.02|-11.8|0|0|0|-51|-9.61|9.56|10|5.51|9.43|1.61|1.84|0|0|50850281|145766000|5759000|831504900|979079157|738913280|13174472|27.23|0|250
2025-12-17 04:56:28|russ2000_0335|CVBF|167|202509|202509|144|198912|202512|21.41|13.54|5.62|-2.77|5.28|4.3|3.24|1.2|1.45|0.44|2.22|8.42|2.66|4|9.5|8.92|0|0|4.47|2.75|0.75|0.14|3317750552|11168834000|804669024|3734966000|51477000|3760345700|2748129356|2701650242|17996090|19.985|0|784
2025-12-17 04:56:32|russ2000_0336|COHR|167|202509|202509|137|199109|202512|41.13|252.33|1.35|2.15|1.85|4.79|2.17|4.72|0.27|0.42|0|0|0|0|5.84|-27.19|3.03|5|3.23|2.95|1.41|1.09|0|0|246562133|875327000|331816000|33531800900|27480830734|4229999310|930093383|175.09|0|5184
2025-12-17 04:56:36|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
2025-12-17 04:56:38|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
2025-12-17 04:56:41|russ2000_0340|COLB|135|202509|202509|132|199212|202512|18.35|13|2.14|-4.91|2.97|2.1|3.23|1.11|0.6|0.39|-0.83|7.15|2.6|5.02|5.81|5.31|0|0|3.11|2.48|1.08|0.91|3344101965|13131477000|801226070|4791480000|164362000|11795368400|8645348300|2043547900|85453970|28.9|0|2162
2025-12-17 04:56:44|russ2000_0342|ONB|167|202509|202509|144|198912|202512|18.59|13.45|3.95|-1.59|3.02|2.28|1.82|1.11|1.39|0.84|3.51|7.06|2.99|2.45|5.27|3.94|0|0|3.77|2.06|0.69|0.94|6359887659|16506494000|1020168421|330750000|540735000|16213832300|8940771840|3784786720|62326424|22.88|0|2530
2025-12-17 04:56:47|russ2000_0343|SSB|119|202509|202509|116|199612|202512|19.66|13.28|2.51|0.16|2.96|2.89|1.72|1.08|0.82|0.2|0.34|4.24|2.15|2.36|7.87|1.06|0|0|2.72|1.41|0.82|0.87|4005288884|29957285000|592414116|4391573000|627943000|11540160000|9778358316|4190150140|81561540|96.73|0|5368
2025-12-17 04:56:51|russ2000_0344|AXL|107|202509|202509|105|199909|202512|41.57|19.2|0.65|0.78|0.28|0.13|3.41|1.07|2.45|3.79|-5.24|-7.53|1.52|0|1.4|-27.56|2.27|3|9.69|6.64|1.52|3.08|0|0|271805065|714100000|2209900000|2759348200|767395500|731191500|18526708|6.465|0|20000
2025-12-17 04:56:54|russ2000_0345|COLM|111|202509|202509|108|199812|202512|21.43|17.03|1.5|1.91|1.65|0.92|2.8|1.84|0.12|0.29|3.08|4.1|1.3|2.12|14.13|10.41|5.03|9|3.73|2.26|1.26|0.86|0|0|334435216|236027000|694425000|3318106900|3059796000|3743241000|35486862|56.6|0|8900
2025-12-17 04:56:57|russ2000_0346|ESRT|59|202509|202509|49|201309|202512|44.88|34.06|10.97|5.85|4.43|2.46|2.37|1.14|4.4|2.01|-0.02|5.82|2.19|2|2.73|0.7|2.66|3|1.88|4.95|0.97|0.52|0|0|366905069|197755000|29205000|3854793200|1187044870|1979437240|9544051|6.985|0|831
2025-12-17 04:56:59|russ2000_0347|GMED|59|202509|202509|54|201206|202512|41.57|27.72|4.71|5.97|5.47|4.27|3.58|2.61|0.02|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|351216464|390523000|211902000|11306681800|11546459790|8364322020|185030133|85.78|0|2000
2025-12-17 04:57:01|russ2000_0349|DY|167|202509|202509|123|199412|202509|30.83|33.31|0.71|0.87|0.8|1.68|2.83|6.04|0.71|0.72|0.78|2.88|0|0|5.15|0.96|3.25|6|5.31|8.04|1.48|2.08|0|0|59620596|111481000|385544000|9386243900|0|0|0||0|15230
2025-12-17 04:57:05|russ2000_0350|DF|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|
2025-12-17 04:57:06|russ2000_0351|PODD|82|202509|202509|28|201812|202512|896.41|83.8|13.55|18.52|11.75|8.29|63.62|14.68|6.48|0.75|-4.5|-4.63|0|0|-48.56|1.68|5.38|9|11.74|3.72|1.15|0.88|0|0|351213410|757400000|423200000|20780724800|20317245074|18940382370|223942200|288.82|0|1350
2025-12-17 04:57:09|russ2000_0352|PNFP|102|202509|202509|95|200203|202512|23.07|12.67|5.39|-1.41|3.93|2.44|1.53|1.17|0.73|0.37|-1.89|8.02|1|0.96|4.13|4.18|0|0|5.49|2.19|1.1|1.28|5900830672|26543956000|1007419311|6247299000|287711000|10536316700|7735058800|7515652800|91007804|99.73|0|2577
2025-12-17 04:57:12|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
2025-12-17 04:57:14|russ2000_0356|TRMK|167|202509|202509|140|199012|202512|18.63|11.14|2.59|-2.25|2.72|2.23|1.52|1.15|0.98|0.4|4.29|5.06|3.13|2.36|8.58|7.16|0|0|3.6|1.6|0.66|1.01|6298727221|13505473000|903314951|2910793000|220386000|3296288500|2446543216|2586052950|12822084|40.69|0|2844
2025-12-17 04:57:17|russ2000_0357|NTCT|111|202509|202509|106|199906|202512|77.64|22.4|2.35|1.82|2.76|2.32|2.11|1.26|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|223219596|516863000|123253000|1526450500|1987283333|1990501590|14427051|27.53|0|2502
2025-12-17 04:57:21|russ2000_0358|EVR|80|202509|202509|76|200612|202512|40.5|26.89|1.49|1.09|1.92|3.98|3.66|7.21|0.81|0.63|7.55|12.78|2.22|0.98|8.21|16.25|0|0|6.26|3.41|1.83|1.42|0|0|796883462|2417045000|406917000|12014663500|13002311785|14278483030|121146402|337.21|0|1775
2025-12-17 04:57:23|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
2025-12-17 04:57:25|russ2000_0361|SIGI|167|202509|202509|164|198412|202512|43.08|12.81|0.33|-1.02|0.81|0.97|1.32|1.53|0.27|0.26|3.25|0.11|2.84|1.89|8.29|6.65|0|0|1.84|0.93|0.82|0.88|0|0|2083028663|6729212000|78771000|6160975000|5025191778|5032995000|35482215|83.19|0|2300
2025-12-17 04:57:28|russ2000_0362|POWI|118|202509|202509|112|199712|202512|47.43|115.05|4.23|6.43|5.71|4.59|4.38|2.97|0.03|0.02|2.62|0.72|0.8|2.33|12.15|30.64|3.94|7|5.68|3.41|1.5|0.54|0|0|193460391|241860000|138572000|1769057500|1998146000|2190042000|32795043|36.125|0|699
2025-12-17 04:57:31|russ2000_0363|SWC|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|
2025-12-17 04:57:32|russ2000_0364|KFY|110|202509|202509|102|200003|202509|29.14|14.94|1.08|0.86|1.29|1.32|2.11|1.95|0.18|0.28|1.89|4.37|1.21|2.57|4.21|1.97|6.87|10|3.47|1.39|1.58|1.68|0|0|344702556|801088000|331538000|3529890200|0|0|0||0|8198
2025-12-17 04:57:35|russ2000_0366|MWA|83|202509|202509|77|200609|202512|33.73|20.36|1.7|1.99|1.41|2.73|2.93|3.95|1.24|0.47|1.61|2.33|1.44|1.09|-0.97|8.21|3.47|6|3.67|1.39|1.54|1.43|0|0|157097500|431500000|271200000|3952574400|3874663835|3928422500|36332598|24.785|0|3100
2025-12-17 04:57:37|russ2000_0367|FWRD|127|202509|202509|117|199412|202403|35.09|80.83|1.94|1.23|1.89|0.31|4.21|5.74|0.87|15.43|3.08|2.51|1.09|2.71|16.13|8.78|4.2|6|3.11|1.71|1.04|0.83|0|0|45401563|140354000|318520000|2881930300|801185808|711865050|17378695|25.675|0|5480
2025-12-17 04:57:41|russ2000_0369|ELLI|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|
2025-12-17 04:57:42|russ2000_0370|CSOD|43|202006|202006|-175|202609|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
2025-12-17 04:57:43|russ2000_0371|CCOI|99|202509|202509|64|200812|202412|267.05|97.58|4.19|6.14|3.44|1.11|32.23|40.26|4.69|-67.61|3.69|2.31|4.26|13.25|-3.11|6.65|4.14|8|6.14|2.23|2.03|-0.4|0|0|187424768|226294000|494444000|3543827200|1130770024|1074727834|46767483|23.02|0|1083
2025-12-17 04:57:47|russ2000_0372|BGS|103|202509|202509|62|200703|202209|23.27|28.56|2.64|1.89|1.22|0.2|2.85|0.8|3.08|4.4|2.12|6.28|5.93|16.07|3.94|4.14|2.32|4|11.4|28.61|0.78|0.16|0|0|47977922|60905000|319752000|2387388400|378291683|304659300|9789277|4.73|0|2922
2025-12-17 04:57:50|russ2000_0373|HALO|95|202509|202509|32|201712|202512|41.42|13.55|62.12|20.15|464.11|6.51|239.97|15.04|1.92|3|-5.79|5.37|0|0|-1923.98|-9.49|4.78|7|7.41|10.68|1.47|1.04|0|0|214083636|701963000|11169000|8270323700|7573182120|8898132960|177133157|64.44|0|132
2025-12-17 04:57:53|russ2000_0374|JJSF|167|202509|202509|145|198909|202512|47.35|28.05|1.16|2.05|1.31|1.16|2.41|1.88|0.14|0.17|1.2|1.58|1.29|3.34|10.07|4.58|3.74|7|1.64|6.65|0.83|0.97|0|0|65755127|105893000|329328000|1894500300|1830276000|1778305200|28178470|94.15|0|4600
2025-12-17 04:57:57|russ2000_0375|STNG|68|202509|202509|63|201003|202512|164.64|8.7|5.47|1.69|2.52|2.78|0.97|0.87|1.01|0.29|-9.28|0.88|3.31|3.15|-2.02|4.84|1.33|3|6.03|12.45|1.49|0.71|0|0|233243918|651656000|4854501000|2928553600|2660607920|3182143160|51185247|51.4|0|22
2025-12-17 04:57:59|russ2000_0376|WTS|167|202509|202509|142|199006|202512|21.55|28.83|1.27|2.36|1.34|3.98|2.16|4.76|0.41|0.1|0.94|3.04|1.11|0.71|6.18|9.02|2.98|8|3.25|3.66|1.08|0.49|0|0|147687199|457700000|206900000|9120636700|9317778408|9497220000|50057323|279.33|0|4800
2025-12-17 04:58:03|russ2000_0377|ICON|125|202006|202006|120|199412|202412|23.63|7.4|4.09|4.81|2.37|0.22|2.68|0.25|-0.04|-1.97|25.04|27.13|13.59|1105.77|-12.68|-40.68|1.79|3|7.58|1.01|1|2.16|0|0|65671162|50651000|7716000|15946100|2087072|7153349|830381|0.6032|0|118
2025-12-17 04:58:06|russ2000_0378|BURL|55|202509|202509|45|201406|202509|45.05|32.38|1.42|2.56|1.44|1.6|34.12|11.96|-1.16|3.89|-0.39|-0.13|0|0|17.31|-4.17|8.21|8|5.36|4.36|0.63|1.27|0|0|447198509|584079000|3888395000|22390419400|0|0|0||0|47000
2025-12-17 04:58:08|russ2000_0379|HURN|87|202509|202509|85|200409|202512|33.64|30.05|2|1.21|1.49|1.96|7.72|6.19|0.66|1.3|0.88|4.15|0|0|7.33|-0.09|4.45|6|4.54|0.57|0.79|1.29|0|0|23180028|23889000|89380000|3702880600|3089927204|3965509380|26677906|179.305|0|3750
2025-12-17 04:58:11|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
2025-12-17 04:58:13|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
2025-12-17 04:58:15|russ2000_0382|PCH|167|202509|202509|144|198912|202512|131.48|49.45|2.02|4.26|1.59|2.85|3.13|1.64|1.14|0.56|6.39|4.8|4.28|4.45|5.46|0.91|1.78|2|3.67|1.5|1.1|1.18|0|0|81741480|89005000|286169000|4099093600|3127193860|2725345140|23740616|40.46|0|1307
2025-12-17 04:58:19|russ2000_0383|MSTR|111|202509|202509|108|199812|202512|78.2|7.79|4.43|1.93|12.97|96.99|19.34|0.92|0.31|0.14|2.39|7.54|0|0|-2.47|5.3|5.36|9|6.01|2.59|1.99|0.83|0|0|206146928|56200000|126843000|60526482700|48082093989|1631325270|3357492731|167.47|0|2259
2025-12-17 04:58:22|russ2000_0385|LTC|132|202509|202509|129|199309|202512|19.67|47.13|10.76|12.28|7.76|6.76|1.78|1.71|0.61|0.99|4.88|7.09|7.33|6.62|7|7.12|2.52|3|2.33|2.3|0.55|1.21|0|0|32336008|17933000|612864000|2682186700|1629194976|1347095540|14063421|34.42|0|22
2025-12-17 04:58:26|russ2000_0387|AGIO|55|202509|202509|4|202409|202509|3.19|3.56|36.73|8.54|125.88|33.58|4.97|1.18|0.06|0.03|-8.43|-7.51|0|0|-50.86|-60.47|3.44|6|11.63|10.02|1.79|1.35|0|0|625042519|952860000|123926000|657380500|1519939792|1798427248|51866494|26.08|0|536
2025-12-17 04:58:28|russ2000_0388|FCN|123|202509|202509|119|199603|202512|21.9|21.73|1.88|1.63|1.61|1.58|2.3|3.02|0.54|0.44|-2.76|3.07|0|0|7.18|11.05|3.43|7|6.82|4.68|0.32|0.1|0|0|147154263|145967000|243998000|5890528900|5357971780|6470042360|48913938|170.93|0|5813
2025-12-17 04:58:31|russ2000_0389|NPO|94|202509|202509|92|200212|202512|38.56|52.89|1.12|1.25|1.26|4.13|1.74|2.98|0.67|0.3|3.78|2.22|1.21|0.58|4.05|14.22|3.63|5|5.3|1.35|1.53|1.46|0|0|145422340|132900000|206400000|4916754600|4535126908|4413445000|38135480|215.29|0|5300
2025-12-17 04:58:34|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
2025-12-17 04:58:37|russ2000_0391|MSA|167|202509|202509|140|199012|202512|48.7|22.44|1.79|3.84|1.96|3.37|3.83|4.8|0.37|0.52|2.64|2.34|1.64|1.32|9.36|14.11|3.53|8|2.1|3.53|0.68|0.98|0|0|80854013|170927000|217290000|6784686700|6236146488|6242979600|38524809|159.28|0|4800
2025-12-17 04:58:41|russ2000_0392|SCS|94|202006|202006|91|199712|202009|27.03|8.79|0.69|0.35|0.66|0.44|1.95|1.22|0.35|0.51|5.68|8.22|3.07|4.58|5.77|9.53|4.69|8|1.84|1.9|1.16|1.59|0|0|220932967|515900000|637200000|1349309100|1382134208|1384600000|15162562|12.04|-28.21|14000
2025-12-17 04:58:43|russ2000_0393|NKTR|127|202509|202509|17|201503|201906|1629.25|10.14|15.37|16|165.26|50.62|22.51|9.98|-8.77|1.96|-5.14|1.19|0|0|-29.8|-26.92|3.01|2|8.68|14.24|1.54|0.63|0|0|397633559|270208000|192830000|818987700|609054721|8754072430|32467548|49.09|0|723
2025-12-17 04:58:47|russ2000_0394|TTEK|140|202509|202509|136|199112|202512|36.47|36.47|1.12|1.7|1.36|1.68|3.54|5|0.31|0.55|4.2|3.73|0.72|0.74|9.71|10.75|2.49|5|3.76|1.43|1.21|0.74|0|0|85359460|167459000|275674000|9803000200|8926117610|1867458340|96102465|34.145|0|20000
2025-12-17 04:58:52|russ2000_0395|MASI|85|202509|202509|70|200706|202412|41.04|115.7|4.85|11.54|5.54|4.25|7.12|8.92|0.22|0.72|2.38|-0.32|0|0|25.2|18.79|7|9|5.64|2.47|1.12|0.34|0|0|238677070|314700000|288562000|7651789900|7225056689|7829020040|116221043|134.51|0|5300
2025-12-17 04:58:54|russ2000_0396|APOG|166|202506|202506|143|198912|202509|37.58|17.63|0.67|0.55|0.62|0.56|2.13|1.55|0.38|0.66|2.64|9.84|1.89|2.86|7.52|6.47|2.95|6|4.11|5.42|1.03|0.89|0|0|24931325|46178000|367915000|1006767200|0|0|0||0|7200
2025-12-17 04:58:58|russ2000_0397|AWR|167|202509|202509|144|198912|202512|23.87|21.85|3.37|6.59|2.52|4.45|2.55|2.83|0.97|0.91|0.62|3.39|3.72|2.63|5.47|7.71|2.64|6|2.44|2.31|0.4|-0.02|0|0|11013669|26073000|1498604000|3759411200|2855574144|2729120000|23320758|73.76|0|841
2025-12-17 04:59:02|russ2000_0398|RWT|127|202509|202509|120|199506|202506|17.54|27.49|51.43|48.4|3.25|0.62|1.2|0.76|9.8|21.22|-8.66|-8.51|7.85|12.8|0.32|-5.42|0|0|6.48|9|0.93|1.61|0|0|214897024|330189000|20151000|21643652000|712983938|827432438|6575332|5.625|0|372
2025-12-17 04:59:05|russ2000_0399|CHDN|130|202509|202509|127|199403|202512|29.08|21.31|2.33|7.2|2.32|2.96|5.29|7.88|1.56|4.94|0.27|-0.72|0.98|0.37|8.94|-5.55|1.8|2|3.2|6.1|0.94|1.29|0|0|126771305|268500000|1043200000|13089997800|8163110000|4619525000|79095940|116.95|0|5500
2025-12-17 04:59:09|russ2000_0400|IART|123|202509|202509|91|200112|202409|89.8|60.56|4.21|3.68|3.59|0.61|3.25|0.98|0.78|1.93|-2.55|1.58|0|0|-2.45|-0.12|3.75|6|4.75|4.88|1.13|0.85|0|0|146432934|267879000|427714000|2787187600|1011465825|1100754470|12400868|12.995|0|4000
2025-12-17 04:59:12|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
2025-12-17 04:59:14|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
2025-12-17 04:59:17|russ2000_0403|EE|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|
2025-12-17 04:59:18|russ2000_0404|OSIS|113|202509|202509|110|199806|202512|31.37|29.78|1.16|1.42|1.27|2.59|2.15|4.72|0.31|0.77|-0.66|4.66|0|0|4.78|8.33|3.99|7|6.12|5|0.94|0.8|0|0|59101761|124416000|127936000|5055479400|4460270184|4813201515|76663083|262.715|0|6758
2025-12-17 04:59:21|russ2000_0405|MATW|124|202509|202509|116|199509|202409|25.79|27.55|1.73|1.01|1.36|0.56|2.84|1.73|0.79|1.59|2.25|9.65|1.33|3.72|11.4|-10.13|3.5|6|2.99|2.89|0.6|0.9|0|0|48099698|32433000|312720000|1558551200|831794558|843576320|9073372|27.01|0|11000
2025-12-17 04:59:24|russ2000_0406|PSMT|112|202506|202506|109|199806|202509|31.09|26.08|0.76|0.58|0.7|0.72|2.67|3.11|0.27|0.26|1.21|0.09|1.2|1|6.04|8.36|4.13|7|2.69|2.01|0.75|0.86|0|0|111526500|325271000|822190000|3885581500|0|0|0||0|9000
2025-12-17 04:59:27|russ2000_0408|SSD|131|202509|202509|127|199403|202512|24.61|20.56|1.82|3.41|2.2|3.07|2.74|3.49|0.06|0.23|2.33|2.82|1.18|0.67|13.15|17.34|3.98|9|3.81|1.83|1.06|1.28|0|0|166318792|297304000|284049000|7170115600|7000934010|7377737110|50809639|168.97|0|3337
2025-12-17 04:59:31|russ2000_0409|ATU|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|
2025-12-17 04:59:31|russ2000_0412|AYR|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|
2025-12-17 04:59:32|russ2000_0413|BCC|74|202509|202509|52|201212|202512|14.93|15.01|0.37|0.34|0.38|0.44|2.42|1.31|0.65|0.24|5.1|4.39|0.8|1.13|8.26|7.57|6.58|8|3.1|2.03|2.05|2.05|0|0|364128611|511770000|541550000|2802296700|2819185180|2987897820|39182863|75.86|0|5780
2025-12-17 04:59:34|russ2000_0414|HTH|93|202509|202509|73|200709|202512|14.68|13.92|48.65|-0.05|8.06|1.38|1.07|0.98|0.83|0.43|1.23|2.56|1.42|2.07|3.35|11.16|0|0|3.37|1.17|0.36|1.65|7256748697|11261915000|912707043|51678000|317432000|3099928200|2135995029|3141666000|13279931|34.83|0|4950
2025-12-17 04:59:37|russ2000_0415|BFAM|96|202509|202509|48|201312|202512|160.52|29.97|3.51|5.35|3.12|2.1|5.7|4.12|0.83|1.22|-0.16|-2.47|0|0|5.98|5.96|3.69|4|1.26|2.64|0.34|1.34|0|0|77180333|139842000|1310634000|7497616600|5911900120|6272495688|84932187|104.08|0|33800
2025-12-17 04:59:40|russ2000_0417|MGEE|167|202509|202509|144|198912|202512|19.83|21.77|2.58|5.04|2.25|4.04|2.12|2.26|0.68|0.65|2.23|-1.56|4.76|2.31|6.29|4.6|2.06|3|1.46|0.84|0.39|0.46|0|0|30069594|10806000|1686159000|3819390800|2931383196|2843077020|9965394|80.22|0|731
2025-12-17 04:59:43|russ2000_0419|RMBS|116|202509|202509|113|199709|202512|115.88|44.95|17.57|5.17|16.24|15.17|10.93|7.91|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|281293948|673303000|82265000|9628335000|10196617472|10757539840|150617808|94.72|0|685
2025-12-17 04:59:46|russ2000_0421|HMN|143|202509|202509|137|199109|202512|25.69|11.64|-0.62|-3.62|1.04|1.14|1.39|1.3|0.55|0.58|3.5|1.5|2.46|3.05|7.53|5.49|0|0|1.79|1.45|0.93|0.46|0|0|2994631329|6479989000|60125000|2717258000|1874536497|1928876280|11075278|45.93|0|1538
2025-12-17 04:59:50|russ2000_0423|ITRI|131|202509|202509|128|199312|202512|104.07|17.15|1.63|1.35|1.43|1.83|2.8|2.58|0.73|0.75|-2.33|-3.4|0|0|-0.77|-1.2|3.45|6|6.9|2.21|1.13|1.26|0|0|162145461|1331944000|295096000|4319206300|4366171850|3834595600|79894553|95.35|0|7900
2025-12-17 04:59:54|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
2025-12-17 04:59:55|russ2000_0426|PLXS|167|202509|202509|137|199109|202512|40.16|24.58|0.76|0.65|0.87|1.05|2.95|2.84|0.43|0.12|1.33|1.94|0|0|9.13|9.77|2.05|4|3.63|2.5|1.56|1.17|0|0|168217167|306758000|451941000|4145104200|4132316840|4589015790|27650526|154.03|0|19000
2025-12-17 04:59:59|russ2000_0427|MRH|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|
2025-12-17 05:00:00|russ2000_0429|CBU|167|202509|202509|136|199112|202512|15.08|15.44|2.94|-2.4|3.08|3.19|1.48|1.62|0.91|0.39|-1.14|2.15|3.57|3.11|6.32|7.83|0|0|4.81|3.74|0.67|0.54|3599192953|10846673000|885057428|4612996000|167301000|3932518100|3149690296|3159523060|13257736|59.81|0|3038
2025-12-17 05:00:05|russ2000_0430|ROG|167|202509|202509|142|198912|202506|59.45|75.48|1.46|2.18|1.73|2.12|2.29|1.38|0.22|0.03|0.17|0|0.1|0|7.51|2|2.7|6|2.3|2.63|1.32|0.95|0|0|82942483|167800000|263051000|1514377900|1652528000|1724629920|14343780|92.32|0|3600
2025-12-17 05:00:09|russ2000_0431|LZB|168|202509|202509|142|199003|202509|34.09|15.23|0.66|0.88|0.66|0.66|1.8|1.35|0.26|0.48|4.23|3.51|2.1|2.78|7.94|8.69|3.95|9|5.4|3.6|1.06|1.43|0|0|100149783|341160000|523066000|1564231700|0|0|0||0|9500
2025-12-17 05:00:13|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
2025-12-17 05:00:15|russ2000_0433|IBOC|115|202509|202509|112|199712|202512|12.9|10.58|3.14|-3.29|3.04|4.26|1.61|1.42|1.88|0.25|1.47|7.71|2.17|1.96|5.31|6.29|0|0|2.46|0.61|0.98|1.21|6704986143|10035723000|1770486527|4295940000|491998000|5314758700|4442832492|4530997884|18912761|71.47|0|3314
2025-12-17 05:00:19|russ2000_0434|TAL|64|202506|202506|61|201006|202509|154.72|37.92|6.86|12.55|6.59|2.51|14.48|2.59|0.26|0.11|0|0|0.41|0|15.58|0.29|5.8|8|2.44|1.36|-0.1|0.03|0|0|1849539689|3454809900|1813363000|3648486400|0|0|0||0|45271
2025-12-17 05:00:22|russ2000_0438|ATRO|163|202509|202509|116|199103|202003|12.17|5.68|1.22|0.55|0.66|2.36|2.16|17.09|0.84|3.48|2.14|14.45|0.57|0|9.5|-21.33|2.77|5|1.05|1.42|1.27|1.88|0|0|11151980|19580000|131163000|2223565200|1852153528|1606693440|33370543|52.24|0|2800
2025-12-17 05:00:27|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
2025-12-17 05:00:29|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
2025-12-17 05:00:31|russ2000_0441|EVTC|56|202509|202509|51|201303|202512|24.05|12.97|5.61|5.93|4.11|2.1|8.66|2.82|3.32|1.64|4.4|1.58|1.18|0.68|8.63|11.22|4.97|7|1.55|2.57|1.06|1.48|0|0|145899648|507979000|68493000|2537598400|1870886312|2127923456|17356501|29.24|0|2300
2025-12-17 05:00:34|russ2000_0443|TRS|95|202509|202509|63|201003|202512|21.25|31.79|1.45|1.96|0.97|1.38|2.16|1.92|1.92|0.63|-2.37|5.05|0.13|0.47|0.03|5.53|3.46|4|1.94|1.06|1.78|0.72|0|0|42255000|33640000|246230000|1814218100|1389363863|1485789492|28592274|34.185|0|3500
2025-12-17 05:00:37|russ2000_0445|FCFS|137|202509|202509|134|199206|202512|19.64|23.53|1.9|1.51|1.64|2.09|2.29|3.27|0.55|1.17|5.12|8.45|1.26|0.98|10.06|6.87|4.01|9|2.61|3.63|0.85|0.29|0|0|40960317|130240000|631002000|9713692300|7190850378|6767460480|41219476|162.93|0|21000
2025-12-17 05:00:41|russ2000_0446|WOR|167|202506|202506|146|198903|202509|16.16|25.91|0.97|0.73|0.75|2.23|1.97|2.73|0.5|0.36|5.15|6.31|2.67|1.28|9.52|39.61|2.17|5|3.25|2.12|1.2|1.09|0|0|83688243|167122000|615197000|2795225200|0|0|0||0|9000
2025-12-17 05:00:44|russ2000_0447|RPT|151|202509|202509|134|198903|202209|38.28|16.86|7.66|6.79|3.48|2.53|1.03|0.54|1.72|2.42|1.79|7.8|8.35|8.33|2.64|4.15|1.92|2|3.85|1.92|0.74|1.7|0|0|33733739|82370000|18905000|799898200|130834080|230330880|587586|2.88|0|104
2025-12-17 05:00:47|russ2000_0449|LOGM|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|
2025-12-17 05:00:48|russ2000_0450|GVA|150|202509|202509|140|199012|202512|39.22|34.29|0.69|0.25|0.69|1.4|2.39|4.41|0.33|1.29|1.82|3.9|1.24|0.45|7.42|-6.05|0|0|4.79|10.53|0.99|1.47|0|0|216420868|547241000|613268000|6048983400|5101897720|5502380500|82392263|116.65|0|5700
2025-12-17 05:00:52|russ2000_0453|KALU|139|202509|202509|77|200609|202512|34.01|20.19|0.97|0.69|0.94|0.57|1.72|2.25|4.31|1.33|4.4|-2.32|2.55|2.76|-4.2|0.92|1.9|4|6.6|3.03|0.94|1.08|0|0|123106475|17200000|650100000|2837434400|1811540214|1773389700|18378368|111.78|0|2690
2025-12-17 05:00:56|russ2000_0454|TILE|167|202509|202509|140|199012|202512|38.87|14.83|1.01|0.72|0.69|1.23|2.28|2.67|1.38|0.64|0.21|3.42|1.15|0.21|2.15|-5.81|3.55|8|3.13|1.51|1.65|2.04|0|0|48959497|187355000|438268000|1870981800|1660056130|1662700120|11462233|28.43|0|4335
2025-12-17 05:01:01|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
2025-12-17 05:01:03|russ2000_0457|HUBG|119|202509|202509|116|199612|202512|24.14|24.98|0.4|0.52|0.41|0.7|2.23|1.56|0.3|0.29|-0.94|1.78|0.08|1.15|10.42|5.87|3.9|6|2.74|1.68|1.22|0.61|0|0|92192615|146505000|691583000|3048447300|2655617732|1452114275|30115412|43.405|0|5000
2025-12-17 05:01:07|russ2000_0458|WERN|166|202509|202509|158|198606|202512|19.19|74.82|1.06|1.32|1|0.62|2.28|1.3|0.18|0.55|2.83|9.4|0.78|1.84|11.22|10.82|3.19|5|5.01|3.13|0.94|0.44|0|0|40039840|50984000|1500164000|2588389600|1820935181|2113254225|29995147|30.435|0|12736
2025-12-17 05:01:11|russ2000_0459|PLCE|114|202506|202506|100|199712|202212|75.76|6.7|0.82|0.38|0.8|0.1|4.92|78.64|2.26|-116.32|11.79|27.97|2.05|8.86|14.19|-24.24|5.4|8|15.14|38.28|1.52|3.22|0|0|107372910|7798000|520759000|750314000|0|0|0||0|17300
2025-12-17 05:01:15|russ2000_0460|DORM|147|202509|202509|110|199806|202512|17.12|15.77|1.42|2.57|1.5|1.83|2.36|2.61|0.41|0.37|0|0|0|0|11.57|9.23|3.94|7|2.95|3.42|0.92|1.05|0|0|37581389|55505000|131920000|4408818800|3871263206|4096254460|24662147|126.67|0|2742
2025-12-17 05:01:19|russ2000_0461|FDP|114|202509|202509|108|199812|202512|39.29|23.18|0.54|0.37|0.41|0.42|1.07|0.9|0.32|0.17|3.23|6.55|1.62|3.16|6.93|0.99|1.99|3|3.14|1.87|0.54|0.23|0|0|33292661|97200000|1559400000|2093940800|1814964652|1808878654|11185791|37.99|0|38000
2025-12-17 05:01:24|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
2025-12-17 05:01:26|russ2000_0467|TROX|82|202509|202509|47|201109|202306|70.42|3.93|2.15|1.45|1.09|0.25|1.5|0.45|2.02|2.21|4.63|4.52|4.66|7.95|-0.32|0.37|1.7|3|4.8|4.19|3.11|2.53|0|0|506117333|186000000|2506000000|4005386700|698422882|631963325|21917892|4.405|0|6660
2025-12-17 05:01:29|russ2000_0468|BKE|139|202509|202509|134|199203|202509|13.79|13.87|1.22|1.15|1.46|2.22|3.58|5.91|0.15|0.73|8.45|14.4|2.91|2.54|25.13|23.94|4.51|8|7.56|15.6|1.01|1.79|0|0|156312588|340145000|411893000|2916018500|0|0|0||0|7000
2025-12-17 05:01:33|russ2000_0470|PRGS|147|202506|202506|136|199109|202509|57.13|37.9|2.5|4.08|2.98|1.97|3.65|3.74|0.37|3.04|4.7|3.04|1.33|1.54|11.07|9.06|4|9|2.62|1.33|1.11|1.41|0|0|168675158|99008000|52122000|3139347600|0|0|0||0|1538
2025-12-17 05:01:36|russ2000_0473|GSM|70|202509|202509|44|201403|202503|32.5|153.59|0.83|0.34|0.8|0.61|1.61|1.06|0.21|0.27|4.88|11.05|1.38|1.23|-11.21|-25.88|5|4|1.68|0.19|1.87|1.53|0|0|146337461|133996000|677081000|933573600|836084032|758257920|7867849|4.48|0|3381
2025-12-17 05:01:39|russ2000_0477|BHE|147|202509|202509|140|199012|202512|48.65|44.54|0.71|0.29|0.74|0.64|2|1.47|0.2|0.3|15.39|7.63|2.16|1.49|7.06|0.05|1.6|3|4.35|1.67|1.11|0.95|0|0|249060821|286061000|272171000|1730901100|1626028740|1660525230|13479510|45.57|0|10600
2025-12-17 05:01:44|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
2025-12-17 05:01:47|russ2000_0479|CNMD|159|202509|202509|143|199003|202512|80|19.02|1.92|3.42|1.7|0.91|2.21|1.2|0.7|0.85|1.84|2.05|1.29|2.04|4.7|0.03|3.1|7|3|5.97|0.84|2.14|0|0|18063250|38929000|113164000|2063453800|1212820818|1118275560|23681135|39.18|0|3300
2025-12-17 05:01:51|russ2000_0480|BCO|127|202509|202509|120|199512|202512|91|30.29|0.76|1.13|0.62|1|6.99|18.51|4.3|16.09|1.31|-2.62|0.88|0.84|8.58|0.84|3.24|5|2.46|9.43|1.11|1.16|0|0|380703402|1801900000|1143400000|7615603600|4977440000|6102150000|32834600|119.65|0|64600
2025-12-17 05:01:55|russ2000_0481|FET|60|202509|202509|27|201203|201812|15.02|7.67|1.71|0.5|0.94|0.51|1|1.26|0.57|0.76|1.89|25.65|0|0|-5.71|-58.64|3.42|3|5.71|2.22|2.48|5.89|0|0|66210864|31693000|166955000|585787400|379830660|3680238200|3312947|32.98|0|2300
2025-12-17 05:01:57|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
2025-12-17 05:01:59|russ2000_0483|PEGI|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|
2025-12-17 05:02:00|russ2000_0485|KBH|167|202506|202506|140|199009|202509|15.96|8.95|0.92|1.03|0.5|0.7|1.63|1.06|1.68|0.5|1.95|4.07|1.61|1.55|3.25|7.45|1.77|5|11.29|3.22|1.8|2.86|0|0|346111410|332298000|97611000|5762100900|0|0|0||0|2140
2025-12-17 05:02:04|russ2000_0486|BRC|167|202509|202509|145|198906|202509|50.93|19.74|1.37|1.81|1.51|2.47|2.42|3.07|0.17|0.14|2|5.01|1.91|1.27|9.55|12.46|3.77|9|1.9|1.22|1.19|0.57|0|0|122349776|182684000|156967000|3570933100|0|0|0||0|5400
2025-12-17 05:02:09|russ2000_0487|MDR|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|
2025-12-17 05:02:09|russ2000_0488|WMGI|46|202006|202006|-175|202609|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
2025-12-17 05:02:11|russ2000_0489|IPHS|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|
2025-12-17 05:02:12|russ2000_0490|SMCI|85|202509|202509|75|200703|202512|20.41|25.38|0.51|0.37|0.84|0.96|2.61|2.9|0.16|0.74|-0.73|1.15|0|0|11.88|8.18|4.9|7|4.99|5.06|1.07|0.88|0|0|390361737|4198617000|257569000|19364406400|18895868918|1714547300|831474660|31.66|0|3987
2025-12-17 05:02:14|russ2000_0491|CACC|135|202509|202509|132|199212|202512|19.55|12.04|7.46|6.84|5.39|2.37|3.65|3.18|1.57|4.03|2.88|5.2|0|0|10.43|5.06|3.8|5|4.01|12.07|1.08|1.75|0|0|180341591|507300000|62000000|10980757300|5023064102|8119135710|60621151|454.93|0|2016
2025-12-17 05:02:18|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
2025-12-17 05:02:19|russ2000_0493|NWN|166|202509|202509|144|198912|202512|18.67|18.66|2.49|3.13|1.4|1.5|1.68|1.36|1.1|1.76|1.83|0.21|4.3|4.19|4.5|3.04|1.72|3|3.35|4.43|0.31|0.52|0|0|33761102|35830000|2771377000|4428234200|1946032253|1431727245|12358602|46.885|0|1200
2025-12-17 05:02:23|russ2000_0494|TYPE|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|
2025-12-17 05:02:24|russ2000_0495|HF|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|
2025-12-17 05:02:25|russ2000_0496|OMCL|106|202509|202509|95|200203|202512|113.93|104.9|2.26|3.27|2.7|1.77|3.89|1.64|0.16|0.17|-0.78|0.64|0|0|5.48|5.58|4.87|8|4.65|6.46|0.94|0.6|0|0|157266832|225455000|110403000|1923135200|2007303480|1908137070|21947680|44.73|0|2750
2025-12-17 05:02:28|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
2025-12-17 05:02:30|russ2000_0500|GTLS|130|202509|202509|76|200612|202512|57.75|248.14|1.98|2.27|2.01|2.17|2.46|2.89|1.1|1.17|-5.64|-2.39|0|0|5.05|3.14|2.6|5|6.25|10.26|1.79|2.41|0|0|117585238|400800000|396000000|12783420800|9246931923|7393217400|124582735|205.71|0|5743
2025-12-17 05:02:33|russ2000_0501|SSP|159|202509|202509|109|199806|202509|72.09|5.22|1.18|1.79|1.7|0.18|1.93|0.5|0.73|2.21|15.93|-33.45|3.52|1.14|4.26|-1.62|2.56|4|2.76|3.42|1.5|1.54|0|0|77948966|54665000|492590000|3541838300|417813881|383071690|8362620|4.705|0|5900
2025-12-17 05:02:37|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
2025-12-17 05:02:39|russ2000_0503|CBM|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|
2025-12-17 05:02:40|russ2000_0504|STAG|67|202509|202509|36|201612|202512|51.41|28.71|13.69|13.76|7.94|8.39|1.99|2.03|-3.69|0.92|-15.03|-10.93|5.12|4.01|0.32|2.86|2.24|3|3.67|1.04|1|1.32|0|0|27688016|18429000|22168000|10233239800|6940363059|5538588455|42968436|37.165|0|72
2025-12-17 05:02:43|russ2000_0505|MTZ|166|202509|202509|165|198409|202512|73.16|51.89|1.02|0.64|0.83|1.25|2.91|5.53|0.91|0.89|-0.89|5.97|0.02|0|2.24|10.59|2.54|6|6.19|13|1.72|1.68|0|0|71034528|231418000|1171044000|19991982300|17220972600|15883580250|179823334|218.25|0|19000
2025-12-17 05:02:46|russ2000_0506|BABY|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|
2025-12-17 05:02:47|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
2025-12-17 05:02:48|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
2025-12-17 05:02:50|russ2000_0511|CALM|117|202506|202506|114|199703|202509|36.73|3.38|0.82|1.33|0.87|0.93|1.91|1.51|0.62|0|-3.42|0.06|2.38|9.89|10.87|4.63|3.23|5|10.13|8.33|0.77|-0.85|0|0|196870949|1253395000|571570000|2818454500|0|0|0||0|3636
2025-12-17 05:02:53|russ2000_0512|PIR|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|
2025-12-17 05:02:54|russ2000_0514|VECO|131|202509|202509|125|199409|202512|80.72|36.62|1.81|1.5|2.03|2.69|2.45|2.08|-0.05|0.3|-0.45|-0.8|0|0|1.65|-7.71|2.88|6|10.14|7.48|1.76|1.02|0|0|237666111|369352000|82151000|1743672500|1826129481|1460348695|23851630|30.355|0|954
2025-12-17 05:02:58|russ2000_0515|CLW|75|202509|202509|63|200812|202409|84.64|16.12|0.73|0.75|0.42|0.19|1.44|0.37|1.15|0.44|1.16|2.63|0|0|6.96|1.8|2.8|3|2.94|4.9|1.34|0.74|0|0|63364403|34400000|1287900000|596255200|288529017|300181140|3141396|17.99|0|3290
2025-12-17 05:03:00|russ2000_0517|BEL|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|
2025-12-17 05:03:01|russ2000_0518|HTLD|163|202509|202509|150|198609|202403|22.82|63.88|2.29|2.26|2.4|0.84|3.66|0.94|0.04|0.24|3.59|1.24|0.49|0.85|18.48|9.36|2.64|4|3.28|2.01|0.9|0.31|0|0|104697078|32888000|569544000|888589800|726133940|763569520|5534402|9.38|0|4050
2025-12-17 05:03:04|russ2000_0520|WDFC|167|202506|202506|141|199006|202509|25.38|29.21|2.83|6.98|3.27|4.27|7.92|9.86|0.42|0.36|4.03|1.76|3.24|1.92|24.68|23.38|4.22|10|3.69|11.42|0.62|-0.49|0|0|41858287|58130000|68927000|2682225700|0|0|0||0|522